KissMeData/303530/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	161154	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9080	0	3	0.00	146096610	15997	244.68	9130	9300	9030	11800	6360	9080	9132.75	0.42	0	-2008	9226	9152	9116	9042	9006	9135	9025	37	2720	500	6350	10	1	7339299	666	64.86	1.58	12	0.22	140.00	5750.00	17560	20240220	-48.29	8970	20231031	1.23	17560	-48.29	20240220	8980	1.11	20240625	17560	-48.29	20240220	8970	1.23	20231031	3.96	N	303530	500	36 억		30721	N	Y	0	N	00	N
3	20240628	151207	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9090	10	2	0.11	137500720	15049	230.18	9130	9300	9030	11800	6360	9080	9136.87	0.42	0	-1468	9226	9152	9116	9042	9006	9135	9025	37	2720	500	6350	10	1	7339299	667	64.93	1.58	12	0.21	140.00	5750.00	17560	20240220	-48.23	8970	20231031	1.34	17560	-48.23	20240220	8980	1.22	20240625	17560	-48.23	20240220	8970	1.34	20231031	3.96	N	303530	500	36 억		30721	N	N	0	N	00	N
4	20240628	141207	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9080	0	3	0.00	115384190	12609	192.86	9130	9300	9080	11800	6360	9080	9150.94	0.42	0	-765	9226	9152	9116	9042	9006	9135	9025	37	2720	500	6350	10	1	7339299	666	64.86	1.58	12	0.17	140.00	5750.00	17560	20240220	-48.29	8970	20231031	1.23	17560	-48.29	20240220	8980	1.11	20240625	17560	-48.29	20240220	8970	1.23	20231031	3.96	N	303530	500	36 억		30721	N	N	0	N	00	N
5	20240628	131205	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9150	70	2	0.77	74480820	8109	124.03	9130	9300	9080	11800	6360	9080	9184.96	0.42	0	-746	9226	9152	9116	9042	9006	9135	9025	37	2720	500	6350	10	1	7339299	672	65.36	1.59	12	0.11	140.00	5750.00	17560	20240220	-47.89	8970	20231031	2.01	17560	-47.89	20240220	8980	1.89	20240625	17560	-47.89	20240220	8970	2.01	20231031	3.96	N	303530	500	36 억		30721	N	N	0	N	00	N
6	20240628	121202	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9160	80	2	0.88	59040730	6414	98.10	9130	9300	9080	11800	6360	9080	9204.98	0.42	0	-559	9226	9152	9116	9042	9006	9135	9025	37	2720	500	6350	10	1	7339299	672	65.43	1.59	12	0.09	140.00	5750.00	17560	20240220	-47.84	8970	20231031	2.12	17560	-47.84	20240220	8980	2.00	20240625	17560	-47.84	20240220	8970	2.12	20231031	3.96	N	303530	500	36 억		30721	N	N	0	N	00	N
7	20240628	111143	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9180	100	2	1.10	58120310	6313	96.56	9130	9300	9080	11800	6360	9080	9206.45	0.42	0	-559	9226	9152	9116	9042	9006	9135	9025	37	2720	500	6350	10	1	7339299	674	65.57	1.60	12	0.09	140.00	5750.00	17560	20240220	-47.72	8970	20231031	2.34	17560	-47.72	20240220	8980	2.23	20240625	17560	-47.72	20240220	8970	2.34	20231031	3.96	N	303530	500	36 억		30721	N	N	0	N	00	N
8	20240628	101140	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9220	140	2	1.54	51795260	5620	85.96	9130	9300	9130	11800	6360	9080	9216.24	0.42	0	-695	9226	9152	9116	9042	9006	9135	9025	37	2720	500	6350	10	1	7339299	677	65.86	1.60	12	0.08	140.00	5750.00	17560	20240220	-47.49	8970	20231031	2.79	17560	-47.49	20240220	8980	2.67	20240625	17560	-47.49	20240220	8970	2.79	20231031	3.96	N	303530	500	36 억		30721	N	N	0	N	00	N
9	20240628	091146	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9300	220	2	2.42	26358110	2859	43.73	9130	9300	9130	11800	6360	9080	9219.35	0.42	0	-232	9226	9152	9116	9042	9006	9135	9025	37	2720	500	6350	10	1	7339299	683	66.43	1.62	12	0.04	140.00	5750.00	17560	20240220	-47.04	8970	20231031	3.68	17560	-47.04	20240220	8980	3.56	20240625	17560	-47.04	20240220	8970	3.68	20231031	3.96	N	303530	500	36 억		30721	N	N	0	N	00	N
10	20240627	161133	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9080	-110	5	-1.20	59380910	6518	65.24	9100	9190	9080	11940	6440	9190	9109.71	0.42	0	-295	9463	9326	9203	9066	8943	9395	9135	37	2750	500	6430	10	1	7339299	666	64.86	1.58	12	0.09	140.00	5750.00	17560	20240220	-48.29	8970	20231031	1.23	17560	-48.29	20240220	8980	1.11	20240625	17560	-48.29	20240220	8970	1.23	20231031	3.99	N	303530	500	36 억		31013	N	N	0	N	00	N
11	20240627	151141	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9140	-50	5	-0.54	40210470	4407	44.11	9100	9190	9080	11940	6440	9190	9123.33	0.42	0	-294	9463	9326	9203	9066	8943	9395	9135	37	2750	500	6430	10	1	7339299	671	65.29	1.59	12	0.06	140.00	5750.00	17560	20240220	-47.95	8970	20231031	1.90	17560	-47.95	20240220	8980	1.78	20240625	17560	-47.95	20240220	8970	1.90	20231031	3.99	N	303530	500	36 억		31013	N	N	0	N	00	N
12	20240627	141139	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9150	-40	5	-0.44	33677580	3690	36.93	9100	9190	9080	11940	6440	9190	9125.69	0.42	0	-282	9463	9326	9203	9066	8943	9395	9135	37	2750	500	6430	10	1	7339299	672	65.36	1.59	12	0.05	140.00	5750.00	17560	20240220	-47.89	8970	20231031	2.01	17560	-47.89	20240220	8980	1.89	20240625	17560	-47.89	20240220	8970	2.01	20231031	3.99	N	303530	500	36 억		31013	N	N	0	N	00	N
13	20240627	131139	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9150	-40	5	-0.44	30632860	3356	33.59	9100	9190	9080	11940	6440	9190	9126.68	0.42	0	-316	9463	9326	9203	9066	8943	9395	9135	37	2750	500	6430	10	1	7339299	672	65.36	1.59	12	0.05	140.00	5750.00	17560	20240220	-47.89	8970	20231031	2.01	17560	-47.89	20240220	8980	1.89	20240625	17560	-47.89	20240220	8970	2.01	20231031	3.99	N	303530	500	36 억		31013	N	N	0	N	00	N
14	20240627	121141	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9150	-40	5	-0.44	30386920	3329	33.32	9100	9190	9080	11940	6440	9190	9126.82	0.42	0	-316	9463	9326	9203	9066	8943	9395	9135	37	2750	500	6430	10	1	7339299	672	65.36	1.59	12	0.05	140.00	5750.00	17560	20240220	-47.89	8970	20231031	2.01	17560	-47.89	20240220	8980	1.89	20240625	17560	-47.89	20240220	8970	2.01	20231031	3.99	N	303530	500	36 억		31013	N	N	0	N	00	N
15	20240627	111140	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9130	-60	5	-0.65	29510410	3233	32.36	9100	9190	9080	11940	6440	9190	9126.72	0.42	0	-252	9463	9326	9203	9066	8943	9395	9135	37	2750	500	6430	10	1	7339299	670	65.21	1.59	12	0.04	140.00	5750.00	17560	20240220	-48.01	8970	20231031	1.78	17560	-48.01	20240220	8980	1.67	20240625	17560	-48.01	20240220	8970	1.78	20231031	3.99	N	303530	500	36 억		31013	N	N	0	N	00	N
16	20240627	101140	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9160	-30	5	-0.33	24443090	2676	26.78	9100	9190	9080	11940	6440	9190	9132.93	0.42	0	-381	9463	9326	9203	9066	8943	9395	9135	37	2750	500	6430	10	1	7339299	672	65.43	1.59	12	0.04	140.00	5750.00	17560	20240220	-47.84	8970	20231031	2.12	17560	-47.84	20240220	8980	2.00	20240625	17560	-47.84	20240220	8970	2.12	20231031	3.99	N	303530	500	36 억		31013	N	N	0	N	00	N
17	20240627	091140	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9150	-40	5	-0.44	3609620	396	3.96	9100	9190	9100	11940	6440	9190	9102.11	0.42	0	-1	9463	9326	9203	9066	8943	9395	9135	37	2750	500	6430	10	1	7339299	672	65.36	1.59	12	0.01	140.00	5750.00	17560	20240220	-47.89	8970	20231031	2.01	17560	-47.89	20240220	8980	1.89	20240625	17560	-47.89	20240220	8970	2.01	20231031	3.99	N	303530	500	36 억		31013	N	N	0	N	00	N
18	20240626	161135	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9190	-60	5	-0.65	91383570	9964	56.41	9130	9340	9080	12020	6480	9250	9171.37	0.42	0	433	9563	9406	9193	9036	8823	9485	9115	37	2770	500	6470	10	1	7339299	674	65.64	1.60	12	0.14	140.00	5750.00	17560	20240220	-47.67	8970	20231031	2.45	17560	-47.67	20240220	8980	2.34	20240625	17560	-47.67	20240220	8970	2.45	20231031	4.07	N	303530	500	36 억		30580	N	N	0	N	00	N
19	20240626	151139	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9180	-70	5	-0.76	87458680	9536	53.98	9130	9340	9080	12020	6480	9250	9171.42	0.42	0	448	9563	9406	9193	9036	8823	9485	9115	37	2770	500	6470	10	1	7339299	674	65.57	1.60	12	0.13	140.00	5750.00	17560	20240220	-47.72	8970	20231031	2.34	17560	-47.72	20240220	8980	2.23	20240625	17560	-47.72	20240220	8970	2.34	20231031	4.07	N	303530	500	36 억		30580	N	N	0	N	00	N
20	20240626	141136	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9160	-90	5	-0.97	82301270	8973	50.80	9130	9340	9080	12020	6480	9250	9172.10	0.42	0	395	9563	9406	9193	9036	8823	9485	9115	37	2770	500	6470	10	1	7339299	672	65.43	1.59	12	0.12	140.00	5750.00	17560	20240220	-47.84	8970	20231031	2.12	17560	-47.84	20240220	8980	2.00	20240625	17560	-47.84	20240220	8970	2.12	20231031	4.07	N	303530	500	36 억		30580	N	N	0	N	00	N
21	20240626	131137	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9150	-100	5	-1.08	77777230	8479	48.00	9130	9340	9080	12020	6480	9250	9172.92	0.42	0	554	9563	9406	9193	9036	8823	9485	9115	37	2770	500	6470	10	1	7339299	672	65.36	1.59	12	0.12	140.00	5750.00	17560	20240220	-47.89	8970	20231031	2.01	17560	-47.89	20240220	8980	1.89	20240625	17560	-47.89	20240220	8970	2.01	20231031	4.07	N	303530	500	36 억		30580	N	N	0	N	00	N
22	20240626	121135	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9230	-20	5	-0.22	34432820	3730	21.12	9130	9340	9130	12020	6480	9250	9231.32	0.42	0	-159	9563	9406	9193	9036	8823	9485	9115	37	2770	500	6470	10	1	7339299	677	65.93	1.61	12	0.05	140.00	5750.00	17560	20240220	-47.44	8970	20231031	2.90	17560	-47.44	20240220	8980	2.78	20240625	17560	-47.44	20240220	8970	2.90	20231031	4.07	N	303530	500	36 억		30580	N	N	0	N	00	N
23	20240626	111137	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9260	10	2	0.11	29584850	3204	18.14	9130	9340	9130	12020	6480	9250	9233.72	0.42	0	-164	9563	9406	9193	9036	8823	9485	9115	37	2770	500	6470	10	1	7339299	680	66.14	1.61	12	0.04	140.00	5750.00	17560	20240220	-47.27	8970	20231031	3.23	17560	-47.27	20240220	8980	3.12	20240625	17560	-47.27	20240220	8970	3.23	20231031	4.07	N	303530	500	36 억		30580	N	N	0	N	00	N
24	20240626	101134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9260	10	2	0.11	25341240	2743	15.53	9130	9340	9130	12020	6480	9250	9238.51	0.42	0	-127	9563	9406	9193	9036	8823	9485	9115	37	2770	500	6470	10	1	7339299	680	66.14	1.61	12	0.04	140.00	5750.00	17560	20240220	-47.27	8970	20231031	3.23	17560	-47.27	20240220	8980	3.12	20240625	17560	-47.27	20240220	8970	3.23	20231031	4.07	N	303530	500	36 억		30580	N	N	0	N	00	N
25	20240626	091138	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9300	50	2	0.54	10467940	1140	6.45	9130	9340	9130	12020	6480	9250	9182.40	0.42	0	-65	9563	9406	9193	9036	8823	9485	9115	37	2770	500	6470	10	1	7339299	683	66.43	1.62	12	0.02	140.00	5750.00	17560	20240220	-47.04	8970	20231031	3.68	17560	-47.04	20240220	8980	3.56	20240625	17560	-47.04	20240220	8970	3.68	20231031	4.07	N	303530	500	36 억		30580	N	N	0	N	00	N
26	20240625	161133	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9250	190	2	2.10	161818610	17662	85.48	8980	9350	8980	11770	6350	9060	9161.95	0.35	0	4687	9293	9176	9093	8976	8893	9135	8935	37	2710	500	6340	10	1	7339299	679	66.07	1.61	12	0.24	140.00	5750.00	17560	20240220	-47.32	8970	20231031	3.12	17560	-47.32	20240220	8980	3.01	20240625	17560	-47.32	20240220	8970	3.12	20231031	4.08	N	303530	500	36 억		25722	N	N	0	N	00	N
27	20240625	151132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9160	100	2	1.10	151523360	16549	80.09	8980	9350	8980	11770	6350	9060	9156.04	0.35	0	5426	9293	9176	9093	8976	8893	9135	8935	37	2710	500	6340	10	1	7339299	672	65.43	1.59	12	0.23	140.00	5750.00	17560	20240220	-47.84	8970	20231031	2.12	17560	-47.84	20240220	8980	2.00	20240625	17560	-47.84	20240220	8970	2.12	20231031	4.08	N	303530	500	36 억		25722	N	N	0	N	00	N
28	20240625	141135	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9280	220	2	2.43	131478010	14378	69.58	8980	9350	8980	11770	6350	9060	9144.39	0.35	0	5380	9293	9176	9093	8976	8893	9135	8935	37	2710	500	6340	10	1	7339299	681	66.29	1.61	12	0.20	140.00	5750.00	17560	20240220	-47.15	8970	20231031	3.46	17560	-47.15	20240220	8980	3.34	20240625	17560	-47.15	20240220	8970	3.46	20231031	4.08	N	303530	500	36 억		25722	N	N	0	N	00	N
29	20240625	131135	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9350	290	2	3.20	121418140	13291	64.32	8980	9350	8980	11770	6350	9060	9135.37	0.35	0	5883	9293	9176	9093	8976	8893	9135	8935	37	2710	500	6340	10	1	7339299	686	66.79	1.63	12	0.18	140.00	5750.00	17560	20240220	-46.75	8970	20231031	4.24	17560	-46.75	20240220	8980	4.12	20240625	17560	-46.75	20240220	8970	4.24	20231031	4.08	N	303530	500	36 억		25722	N	N	0	N	00	N
30	20240625	121138	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9130	70	2	0.77	56766490	6249	30.24	8980	9200	8980	11770	6350	9060	9084.09	0.35	0	1184	9293	9176	9093	8976	8893	9135	8935	37	2710	500	6340	10	1	7339299	670	65.21	1.59	12	0.09	140.00	5750.00	17560	20240220	-48.01	8970	20231031	1.78	17560	-48.01	20240220	8980	1.67	20240625	17560	-48.01	20240220	8970	1.78	20231031	4.08	N	303530	500	36 억		25722	N	N	0	N	00	N
31	20240625	111136	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9110	50	2	0.55	46936400	5170	25.02	8980	9200	8980	11770	6350	9060	9078.61	0.35	0	684	9293	9176	9093	8976	8893	9135	8935	37	2710	500	6340	10	1	7339299	669	65.07	1.58	12	0.07	140.00	5750.00	17560	20240220	-48.12	8970	20231031	1.56	17560	-48.12	20240220	8980	1.45	20240625	17560	-48.12	20240220	8970	1.56	20231031	4.08	N	303530	500	36 억		25722	N	N	0	N	00	N
32	20240625	101135	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9080	20	2	0.22	32233860	3551	17.19	8980	9200	8980	11770	6350	9060	9077.40	0.35	0	-130	9293	9176	9093	8976	8893	9135	8935	37	2710	500	6340	10	1	7339299	666	64.86	1.58	12	0.05	140.00	5750.00	17560	20240220	-48.29	8970	20231031	1.23	17560	-48.29	20240220	8980	1.11	20240625	17560	-48.29	20240220	8970	1.23	20231031	4.08	N	303530	500	36 억		25722	N	N	0	N	00	N
33	20240625	091134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9180	120	2	1.32	7114640	791	3.83	8980	9200	8980	11770	6350	9060	8994.49	0.35	0	24	9293	9176	9093	8976	8893	9135	8935	37	2710	500	6340	10	1	7339299	674	65.57	1.60	12	0.01	140.00	5750.00	17560	20240220	-47.72	8970	20231031	2.34	17560	-47.72	20240220	8980	2.23	20240625	17560	-47.72	20240220	8970	2.34	20231031	4.08	N	303530	500	36 억		25722	N	N	0	N	00	N
34	20240624	161134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9060	-90	5	-0.98	187402770	20607	88.10	9150	9210	9010	11890	6410	9150	9094.13	0.36	0	-536	9450	9300	9220	9070	8990	9260	9030	37	2740	500	6400	10	1	7339299	665	64.71	1.58	12	0.28	140.00	5750.00	17560	20240220	-48.41	8970	20231031	1.00	17560	-48.41	20240220	9010	0.55	20240624	17560	-48.41	20240220	8970	1.00	20231031	4.11	N	303530	500	36 억		26258	N	N	0	N	00	N
35	20240624	151131	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9060	-90	5	-0.98	176292480	19381	82.86	9150	9210	9010	11890	6410	9150	9096.15	0.36	0	-934	9450	9300	9220	9070	8990	9260	9030	37	2740	500	6400	10	1	7339299	665	64.71	1.58	12	0.26	140.00	5750.00	17560	20240220	-48.41	8970	20231031	1.00	17560	-48.41	20240220	9010	0.55	20240624	17560	-48.41	20240220	8970	1.00	20231031	4.11	N	303530	500	36 억		26258	N	N	0	N	00	N
36	20240624	141132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9150	0	3	0.00	151607200	16659	71.22	9150	9210	9010	11890	6410	9150	9100.62	0.36	0	-1441	9450	9300	9220	9070	8990	9260	9030	37	2740	500	6400	10	1	7339299	672	65.36	1.59	12	0.23	140.00	5750.00	17560	20240220	-47.89	8970	20231031	2.01	17560	-47.89	20240220	9010	1.55	20240624	17560	-47.89	20240220	8970	2.01	20231031	4.11	N	303530	500	36 억		26258	N	N	0	N	00	N
37	20240624	131129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9150	0	3	0.00	135457370	14890	63.66	9150	9210	9010	11890	6410	9150	9097.20	0.36	0	-1495	9450	9300	9220	9070	8990	9260	9030	37	2740	500	6400	10	1	7339299	672	65.36	1.59	12	0.20	140.00	5750.00	17560	20240220	-47.89	8970	20231031	2.01	17560	-47.89	20240220	9010	1.55	20240624	17560	-47.89	20240220	8970	2.01	20231031	4.11	N	303530	500	36 억		26258	N	N	0	N	00	N
38	20240624	121131	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9080	-70	5	-0.77	127574900	14026	59.97	9150	9210	9010	11890	6410	9150	9095.60	0.36	0	-1849	9450	9300	9220	9070	8990	9260	9030	37	2740	500	6400	10	1	7339299	666	64.86	1.58	12	0.19	140.00	5750.00	17560	20240220	-48.29	8970	20231031	1.23	17560	-48.29	20240220	9010	0.78	20240624	17560	-48.29	20240220	8970	1.23	20231031	4.11	N	303530	500	36 억		26258	N	N	0	N	00	N
39	20240624	111133	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9070	-80	5	-0.87	92368240	10148	43.39	9150	9210	9010	11890	6410	9150	9102.11	0.36	0	-1828	9450	9300	9220	9070	8990	9260	9030	37	2740	500	6400	10	1	7339299	666	64.79	1.58	12	0.14	140.00	5750.00	17560	20240220	-48.35	8970	20231031	1.11	17560	-48.35	20240220	9010	0.67	20240624	17560	-48.35	20240220	8970	1.11	20231031	4.11	N	303530	500	36 억		26258	N	N	0	N	00	N
40	20240624	101131	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9060	-90	5	-0.98	64648510	7083	30.28	9150	9210	9060	11890	6410	9150	9127.28	0.36	0	-1076	9450	9300	9220	9070	8990	9260	9030	37	2740	500	6400	10	1	7339299	665	64.71	1.58	12	0.10	140.00	5750.00	17560	20240220	-48.41	8970	20231031	1.00	17560	-48.41	20240220	9060	0.00	20240624	17560	-48.41	20240220	8970	1.00	20231031	4.11	N	303530	500	36 억		26258	N	N	0	N	00	N
41	20240624	091131	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9200	50	2	0.55	5011380	547	2.34	9150	9200	9150	11890	6410	9150	9161.57	0.36	0	-32	9450	9300	9220	9070	8990	9260	9030	37	2740	500	6400	10	1	7339299	675	65.71	1.60	12	0.01	140.00	5750.00	17560	20240220	-47.61	8970	20231031	2.56	17560	-47.61	20240220	9140	0.66	20240621	17560	-47.61	20240220	8970	2.56	20231031	4.11	N	303530	500	36 억		26258	N	N	0	N	00	N
42	20240621	161052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9150	-170	5	-1.82	214723930	23356	106.96	9320	9370	9140	12110	6530	9320	9193.47	0.39	0	-2460	9560	9440	9370	9250	9180	9405	9215	37	2790	500	6520	10	1	7339299	672	65.36	1.59	12	0.32	140.00	5750.00	17560	20240220	-47.89	8970	20231031	2.01	17560	-47.89	20240220	9140	0.11	20240621	17560	-47.89	20240220	8970	2.01	20231031	4.06	N	303530	500	36 억		28651	N	N	0	N	00	N
43	20240621	151053	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9140	-180	5	-1.93	202353210	22004	100.76	9320	9370	9140	12110	6530	9320	9196.03	0.39	0	-2466	9560	9440	9370	9250	9180	9405	9215	37	2790	500	6520	10	1	7339299	671	65.29	1.59	12	0.30	140.00	5750.00	17560	20240220	-47.95	8970	20231031	1.90	17560	-47.95	20240220	9140	0.00	20240621	17560	-47.95	20240220	8970	1.90	20231031	4.06	N	303530	500	36 억		28651	N	N	0	N	00	N
44	20240621	141052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9190	-130	5	-1.39	163035740	17712	81.11	9320	9370	9140	12110	6530	9320	9204.62	0.39	0	-1930	9560	9440	9370	9250	9180	9405	9215	37	2790	500	6520	10	1	7339299	674	65.64	1.60	12	0.24	140.00	5750.00	17560	20240220	-47.67	8970	20231031	2.45	17560	-47.67	20240220	9140	0.55	20240621	17560	-47.67	20240220	8970	2.45	20231031	4.06	N	303530	500	36 억		28651	N	N	0	N	00	N
45	20240621	131053	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9260	-60	5	-0.64	146830850	15943	73.01	9320	9370	9150	12110	6530	9320	9209.53	0.39	0	-1499	9560	9440	9370	9250	9180	9405	9215	37	2790	500	6520	10	1	7339299	680	66.14	1.61	12	0.22	140.00	5750.00	17560	20240220	-47.27	8970	20231031	3.23	17560	-47.27	20240220	9150	1.20	20240621	17560	-47.27	20240220	8970	3.23	20231031	4.06	N	303530	500	36 억		28651	N	N	0	N	00	N
46	20240621	121056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9240	-80	5	-0.86	93133330	10097	46.24	9320	9370	9190	12110	6530	9320	9223.58	0.39	0	-1397	9560	9440	9370	9250	9180	9405	9215	37	2790	500	6520	10	1	7339299	678	66.00	1.61	12	0.14	140.00	5750.00	17560	20240220	-47.38	8970	20231031	3.01	17560	-47.38	20240220	9190	0.54	20240621	17560	-47.38	20240220	8970	3.01	20231031	4.06	N	303530	500	36 억		28651	N	N	0	N	00	N
47	20240621	111054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9270	-50	5	-0.54	79840790	8659	39.65	9320	9370	9190	12110	6530	9320	9220.21	0.39	0	-1393	9560	9440	9370	9250	9180	9405	9215	37	2790	500	6520	10	1	7339299	680	66.21	1.61	12	0.12	140.00	5750.00	17560	20240220	-47.21	8970	20231031	3.34	17560	-47.21	20240220	9190	0.87	20240621	17560	-47.21	20240220	8970	3.34	20231031	4.06	N	303530	500	36 억		28651	N	N	0	N	00	N
48	20240621	101051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9260	-60	5	-0.64	70755110	7673	35.14	9320	9370	9190	12110	6530	9320	9220.92	0.39	0	-1203	9560	9440	9370	9250	9180	9405	9215	37	2790	500	6520	10	1	7339299	680	66.14	1.61	12	0.10	140.00	5750.00	17560	20240220	-47.27	8970	20231031	3.23	17560	-47.27	20240220	9190	0.76	20240621	17560	-47.27	20240220	8970	3.23	20231031	4.06	N	303530	500	36 억		28651	N	N	0	N	00	N
49	20240621	091056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9270	-50	5	-0.54	7508020	809	3.70	9320	9370	9220	12110	6530	9320	9279.10	0.39	0	-326	9560	9440	9370	9250	9180	9405	9215	37	2790	500	6520	10	1	7339299	680	66.21	1.61	12	0.01	140.00	5750.00	17560	20240220	-47.21	8970	20231031	3.34	17560	-47.21	20240220	9220	0.54	20240621	17560	-47.21	20240220	8970	3.34	20231031	4.06	N	303530	500	36 억		28651	N	N	0	N	00	N
50	20240620	161048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9320	-100	5	-1.06	204730290	21836	105.25	9330	9490	9300	12240	6600	9420	9375.81	0.32	0	5405	9546	9482	9416	9352	9286	9515	9385	37	2820	500	6590	10	1	7339299	684	66.57	1.62	12	0.30	140.00	5750.00	17560	20240220	-46.92	8970	20231031	3.90	17560	-46.92	20240220	9300	0.22	20240620	17560	-46.92	20240220	8970	3.90	20231031	4.00	N	303530	500	36 억		23158	N	N	0	N	00	N
51	20240620	151046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9370	-50	5	-0.53	199883190	21316	102.75	9330	9490	9300	12240	6600	9420	9377.14	0.32	0	5528	9546	9482	9416	9352	9286	9515	9385	37	2820	500	6590	10	1	7339299	688	66.93	1.63	12	0.29	140.00	5750.00	17560	20240220	-46.64	8970	20231031	4.46	17560	-46.64	20240220	9300	0.75	20240620	17560	-46.64	20240220	8970	4.46	20231031	4.00	N	303530	500	36 억		23158	N	N	0	N	00	N
52	20240620	141049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9370	-50	5	-0.53	147034580	15661	75.49	9330	9490	9300	12240	6600	9420	9388.58	0.32	0	5509	9546	9482	9416	9352	9286	9515	9385	37	2820	500	6590	10	1	7339299	688	66.93	1.63	12	0.21	140.00	5750.00	17560	20240220	-46.64	8970	20231031	4.46	17560	-46.64	20240220	9300	0.75	20240620	17560	-46.64	20240220	8970	4.46	20231031	4.00	N	303530	500	36 억		23158	N	N	0	N	00	N
53	20240620	131049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9400	-20	5	-0.21	111034240	11807	56.91	9330	9490	9300	12240	6600	9420	9404.10	0.32	0	2110	9546	9482	9416	9352	9286	9515	9385	37	2820	500	6590	10	1	7339299	690	67.14	1.63	12	0.16	140.00	5750.00	17560	20240220	-46.47	8970	20231031	4.79	17560	-46.47	20240220	9300	1.08	20240620	17560	-46.47	20240220	8970	4.79	20231031	4.00	N	303530	500	36 억		23158	N	N	0	N	00	N
54	20240620	121047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9450	30	2	0.32	66411860	7041	33.94	9330	9490	9330	12240	6600	9420	9432.16	0.32	0	1845	9546	9482	9416	9352	9286	9515	9385	37	2820	500	6590	10	1	7339299	694	67.50	1.64	12	0.10	140.00	5750.00	17560	20240220	-46.18	8970	20231031	5.35	17560	-46.18	20240220	9320	1.39	20240618	17560	-46.18	20240220	8970	5.35	20231031	4.00	N	303530	500	36 억		23158	N	N	0	N	00	N
55	20240620	111050	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9420	0	3	0.00	55878920	5922	28.55	9330	9490	9330	12240	6600	9420	9435.82	0.32	0	1769	9546	9482	9416	9352	9286	9515	9385	37	2820	500	6590	10	1	7339299	691	67.29	1.64	12	0.08	140.00	5750.00	17560	20240220	-46.36	8970	20231031	5.02	17560	-46.36	20240220	9320	1.07	20240618	17560	-46.36	20240220	8970	5.02	20231031	4.00	N	303530	500	36 억		23158	N	N	0	N	00	N
56	20240620	101051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9480	60	2	0.64	40850130	4335	20.90	9330	9480	9330	12240	6600	9420	9423.33	0.32	0	1308	9546	9482	9416	9352	9286	9515	9385	37	2820	500	6590	10	1	7339299	696	67.71	1.65	12	0.06	140.00	5750.00	17560	20240220	-46.01	8970	20231031	5.69	17560	-46.01	20240220	9320	1.72	20240618	17560	-46.01	20240220	8970	5.69	20231031	4.00	N	303530	500	36 억		23158	N	N	0	N	00	N
57	20240620	091055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9460	40	2	0.42	13513750	1436	6.92	9330	9470	9330	12240	6600	9420	9410.69	0.32	0	-255	9546	9482	9416	9352	9286	9515	9385	37	2820	500	6590	10	1	7339299	694	67.57	1.65	12	0.02	140.00	5750.00	17560	20240220	-46.13	8970	20231031	5.46	17560	-46.13	20240220	9320	1.50	20240618	17560	-46.13	20240220	8970	5.46	20231031	4.00	N	303530	500	36 억		23158	N	N	0	N	00	N
58	20240619	161043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9420	-10	5	-0.11	194635260	20693	96.09	9380	9480	9350	12250	6610	9430	9406.33	0.33	0	-784	9690	9560	9440	9310	9190	9625	9375	37	2820	500	6600	10	1	7339299	691	67.29	1.64	12	0.28	140.00	5750.00	17560	20240220	-46.36	8970	20231031	5.02	17560	-46.36	20240220	9320	1.07	20240618	17560	-46.36	20240220	8970	5.02	20231031	4.20	N	303530	500	36 억		23937	N	N	0	N	00	N
59	20240619	151044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9440	10	2	0.11	181954310	19345	89.83	9380	9480	9350	12250	6610	9430	9405.75	0.33	0	-633	9690	9560	9440	9310	9190	9625	9375	37	2820	500	6600	10	1	7339299	693	67.43	1.64	12	0.26	140.00	5750.00	17560	20240220	-46.24	8970	20231031	5.24	17560	-46.24	20240220	9320	1.29	20240618	17560	-46.24	20240220	8970	5.24	20231031	4.20	N	303530	500	36 억		23937	N	N	0	N	00	N
60	20240619	141053	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9370	-60	5	-0.64	132249620	14053	65.25	9380	9480	9350	12250	6610	9430	9410.77	0.33	0	-2056	9690	9560	9440	9310	9190	9625	9375	37	2820	500	6600	10	1	7339299	688	66.93	1.63	12	0.19	140.00	5750.00	17560	20240220	-46.64	8970	20231031	4.46	17560	-46.64	20240220	9320	0.54	20240618	17560	-46.64	20240220	8970	4.46	20231031	4.20	N	303530	500	36 억		23937	N	N	0	N	00	N
61	20240619	131040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9390	-40	5	-0.42	125332900	13315	61.83	9380	9480	9350	12250	6610	9430	9412.91	0.33	0	-2056	9690	9560	9440	9310	9190	9625	9375	37	2820	500	6600	10	1	7339299	689	67.07	1.63	12	0.18	140.00	5750.00	17560	20240220	-46.53	8970	20231031	4.68	17560	-46.53	20240220	9320	0.75	20240618	17560	-46.53	20240220	8970	4.68	20231031	4.20	N	303530	500	36 억		23937	N	N	0	N	00	N
62	20240619	121042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9360	-70	5	-0.74	120212380	12768	59.29	9380	9480	9350	12250	6610	9430	9415.13	0.33	0	-2092	9690	9560	9440	9310	9190	9625	9375	37	2820	500	6600	10	1	7339299	687	66.86	1.63	12	0.17	140.00	5750.00	17560	20240220	-46.70	8970	20231031	4.35	17560	-46.70	20240220	9320	0.43	20240618	17560	-46.70	20240220	8970	4.35	20231031	4.20	N	303530	500	36 억		23937	N	N	0	N	00	N
63	20240619	111046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9430	0	3	0.00	71520580	7584	35.22	9380	9480	9380	12250	6610	9430	9430.46	0.33	0	87	9690	9560	9440	9310	9190	9625	9375	37	2820	500	6600	10	1	7339299	692	67.36	1.64	12	0.10	140.00	5750.00	17560	20240220	-46.30	8970	20231031	5.13	17560	-46.30	20240220	9320	1.18	20240618	17560	-46.30	20240220	8970	5.13	20231031	4.20	N	303530	500	36 억		23937	N	N	0	N	00	N
64	20240619	101049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9440	10	2	0.11	39796180	4215	19.57	9380	9480	9380	12250	6610	9430	9441.56	0.33	0	253	9690	9560	9440	9310	9190	9625	9375	37	2820	500	6600	10	1	7339299	693	67.43	1.64	12	0.06	140.00	5750.00	17560	20240220	-46.24	8970	20231031	5.24	17560	-46.24	20240220	9320	1.29	20240618	17560	-46.24	20240220	8970	5.24	20231031	4.20	N	303530	500	36 억		23937	N	N	0	N	00	N
65	20240619	091052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9480	50	2	0.53	6494810	689	3.20	9380	9480	9380	12250	6610	9430	9426.43	0.33	0	345	9690	9560	9440	9310	9190	9625	9375	37	2820	500	6600	10	1	7339299	696	67.71	1.65	12	0.01	140.00	5750.00	17560	20240220	-46.01	8970	20231031	5.69	17560	-46.01	20240220	9320	1.72	20240618	17560	-46.01	20240220	8970	5.69	20231031	4.20	N	303530	500	36 억		23937	N	N	0	N	00	N
66	20240618	161039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9430	-40	5	-0.42	202025690	21511	63.45	9400	9570	9320	12310	6630	9470	9391.72	0.33	0	25	9970	9720	9590	9340	9210	9655	9275	37	2840	500	6620	10	1	7339299	692	67.36	1.64	12	0.29	140.00	5750.00	17560	20240220	-46.30	8970	20231031	5.13	17560	-46.30	20240220	9320	1.18	20240618	17560	-46.30	20240220	8970	5.13	20231031	4.21	N	303530	500	36 억		23917	N	N	0	N	00	N
67	20240618	151038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9400	-70	5	-0.74	196252110	20898	61.64	9400	9570	9320	12310	6630	9470	9390.95	0.33	0	130	9970	9720	9590	9340	9210	9655	9275	37	2840	500	6620	10	1	7339299	690	67.14	1.63	12	0.28	140.00	5750.00	17560	20240220	-46.47	8970	20231031	4.79	17560	-46.47	20240220	9320	0.86	20240618	17560	-46.47	20240220	8970	4.79	20231031	4.21	N	303530	500	36 억		23917	N	N	0	N	00	N
68	20240618	141042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9450	-20	5	-0.21	185960300	19804	58.42	9400	9570	9320	12310	6630	9470	9390.04	0.33	0	138	9970	9720	9590	9340	9210	9655	9275	37	2840	500	6620	10	1	7339299	694	67.50	1.64	12	0.27	140.00	5750.00	17560	20240220	-46.18	8970	20231031	5.35	17560	-46.18	20240220	9320	1.39	20240618	17560	-46.18	20240220	8970	5.35	20231031	4.21	N	303530	500	36 억		23917	N	N	0	N	00	N
69	20240618	131043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9450	-20	5	-0.21	163899950	17459	51.50	9400	9570	9320	12310	6630	9470	9387.71	0.33	0	452	9970	9720	9590	9340	9210	9655	9275	37	2840	500	6620	10	1	7339299	694	67.50	1.64	12	0.24	140.00	5750.00	17560	20240220	-46.18	8970	20231031	5.35	17560	-46.18	20240220	9320	1.39	20240618	17560	-46.18	20240220	8970	5.35	20231031	4.21	N	303530	500	36 억		23917	N	N	0	N	00	N
70	20240618	121040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9410	-60	5	-0.63	149099410	15888	46.87	9400	9570	9320	12310	6630	9470	9384.40	0.33	0	120	9970	9720	9590	9340	9210	9655	9275	37	2840	500	6620	10	1	7339299	691	67.21	1.64	12	0.22	140.00	5750.00	17560	20240220	-46.41	8970	20231031	4.91	17560	-46.41	20240220	9320	0.97	20240618	17560	-46.41	20240220	8970	4.91	20231031	4.21	N	303530	500	36 억		23917	N	N	0	N	00	N
71	20240618	111040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9400	-70	5	-0.74	107127000	11420	33.69	9400	9570	9320	12310	6630	9470	9380.65	0.33	0	-943	9970	9720	9590	9340	9210	9655	9275	37	2840	500	6620	10	1	7339299	690	67.14	1.63	12	0.16	140.00	5750.00	17560	20240220	-46.47	8970	20231031	4.79	17560	-46.47	20240220	9320	0.86	20240618	17560	-46.47	20240220	8970	4.79	20231031	4.21	N	303530	500	36 억		23917	N	N	0	N	00	N
72	20240618	101039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9390	-80	5	-0.84	62761840	6676	19.69	9400	9570	9350	12310	6630	9470	9401.11	0.33	0	-436	9970	9720	9590	9340	9210	9655	9275	37	2840	500	6620	10	1	7339299	689	67.07	1.63	12	0.09	140.00	5750.00	17560	20240220	-46.53	8970	20231031	4.68	17560	-46.53	20240220	9350	0.43	20240618	17560	-46.53	20240220	8970	4.68	20231031	4.21	N	303530	500	36 억		23917	N	N	0	N	00	N
73	20240618	091048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9570	100	2	1.06	13056410	1388	4.09	9400	9570	9400	12310	6630	9470	9406.64	0.33	0	-80	9970	9720	9590	9340	9210	9655	9275	37	2840	500	6620	10	1	7339299	702	68.36	1.66	12	0.02	140.00	5750.00	17560	20240220	-45.50	8970	20231031	6.69	17560	-45.50	20240220	9400	1.81	20240618	17560	-45.50	20240220	8970	6.69	20231031	4.21	N	303530	500	36 억		23917	N	N	0	N	00	N
74	20240617	161030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9470	-210	5	-2.17	324767260	33791	103.64	9710	9840	9460	12580	6780	9680	9611.06	0.32	0	321	10113	9896	9773	9556	9433	9835	9495	37	2900	500	6770	10	1	7339299	695	67.64	1.65	12	0.46	140.00	5750.00	17560	20240220	-46.07	8970	20231031	5.57	17560	-46.07	20240220	9460	0.11	20240617	17560	-46.07	20240220	8970	5.57	20231031	4.20	N	303530	500	36 억		23312	N	N	0	N	00	N
75	20240617	151039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9540	-140	5	-1.45	317456980	33019	101.27	9710	9840	9460	12580	6780	9680	9614.37	0.32	0	685	10113	9896	9773	9556	9433	9835	9495	37	2900	500	6770	10	1	7339299	700	68.14	1.66	12	0.45	140.00	5750.00	17560	20240220	-45.67	8970	20231031	6.35	17560	-45.67	20240220	9460	0.85	20240617	17560	-45.67	20240220	8970	6.35	20231031	4.20	N	303530	500	36 억		23312	N	N	0	N	00	N
76	20240617	141028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9590	-90	5	-0.93	242615370	25139	77.10	9710	9840	9540	12580	6780	9680	9650.96	0.32	0	-1572	10113	9896	9773	9556	9433	9835	9495	37	2900	500	6770	10	1	7339299	704	68.50	1.67	12	0.34	140.00	5750.00	17560	20240220	-45.39	8970	20231031	6.91	17560	-45.39	20240220	9540	0.52	20240617	17560	-45.39	20240220	8970	6.91	20231031	4.20	N	303530	500	36 억		23312	N	N	0	N	00	N
77	20240617	131028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9590	-90	5	-0.93	209660270	21695	66.54	9710	9840	9550	12580	6780	9680	9663.99	0.32	0	-1556	10113	9896	9773	9556	9433	9835	9495	37	2900	500	6770	10	1	7339299	704	68.50	1.67	12	0.30	140.00	5750.00	17560	20240220	-45.39	8970	20231031	6.91	17560	-45.39	20240220	9550	0.42	20240617	17560	-45.39	20240220	8970	6.91	20231031	4.20	N	303530	500	36 억		23312	N	N	0	N	00	N
78	20240617	121028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9600	-80	5	-0.83	201719030	20867	64.00	9710	9840	9550	12580	6780	9680	9666.89	0.32	0	-996	10113	9896	9773	9556	9433	9835	9495	37	2900	500	6770	10	1	7339299	705	68.57	1.67	12	0.28	140.00	5750.00	17560	20240220	-45.33	8970	20231031	7.02	17560	-45.33	20240220	9550	0.52	20240617	17560	-45.33	20240220	8970	7.02	20231031	4.20	N	303530	500	36 억		23312	N	N	0	N	00	N
79	20240617	111021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9730	50	2	0.52	114874180	11826	36.27	9710	9840	9660	12580	6780	9680	9713.70	0.32	0	-130	10113	9896	9773	9556	9433	9835	9495	37	2900	500	6770	10	1	7339299	714	69.50	1.69	12	0.16	140.00	5750.00	17560	20240220	-44.59	8970	20231031	8.47	17560	-44.59	20240220	9650	0.83	20240614	17560	-44.59	20240220	8970	8.47	20231031	4.20	N	303530	500	36 억		23312	N	N	0	N	00	N
80	20240617	101020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9760	80	2	0.83	104561650	10764	33.01	9710	9840	9660	12580	6780	9680	9714.01	0.32	0	331	10113	9896	9773	9556	9433	9835	9495	37	2900	500	6770	10	1	7339299	716	69.71	1.70	12	0.15	140.00	5750.00	17560	20240220	-44.42	8970	20231031	8.81	17560	-44.42	20240220	9650	1.14	20240614	17560	-44.42	20240220	8970	8.81	20231031	4.20	N	303530	500	36 억		23312	N	N	0	N	00	N
81	20240617	091024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9680	0	3	0.00	15623940	1612	4.94	9710	9730	9680	12580	6780	9680	9692.27	0.32	0	57	10113	9896	9773	9556	9433	9835	9495	37	2900	500	6770	10	1	7339299	710	69.14	1.68	12	0.02	140.00	5750.00	17560	20240220	-44.87	8970	20231031	7.92	17560	-44.87	20240220	9650	0.31	20240614	17560	-44.87	20240220	8970	7.92	20231031	4.20	N	303530	500	36 억		23312	N	N	0	N	00	N
82	20240614	160854	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9680	-210	5	-2.12	315181610	32348	226.73	9880	9990	9650	12850	6930	9890	9743.53	0.49	0	-12501	10116	10002	9926	9812	9736	9965	9775	37	2960	500	6920	10	1	7339299	710	69.14	1.68	12	0.44	140.00	5750.00	17560	20240220	-44.87	8970	20231031	7.92	17560	-44.87	20240220	9650	0.31	20240614	17560	-44.87	20240220	8970	7.92	20231031	4.26	N	303530	500	36 억		35619	N	N	0	N	00	N
83	20240614	150857	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9680	-210	5	-2.12	293818220	30138	211.24	9880	9990	9650	12850	6930	9890	9749.09	0.49	0	-11828	10116	10002	9926	9812	9736	9965	9775	37	2960	500	6920	10	1	7339299	710	69.14	1.68	12	0.41	140.00	5750.00	17560	20240220	-44.87	8970	20231031	7.92	17560	-44.87	20240220	9650	0.31	20240614	17560	-44.87	20240220	8970	7.92	20231031	4.26	N	303530	500	36 억		35619	N	N	0	N	00	N
84	20240614	140856	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9700	-190	5	-1.92	264374270	27097	189.93	9880	9990	9650	12850	6930	9890	9756.59	0.49	0	-10929	10116	10002	9926	9812	9736	9965	9775	37	2960	500	6920	10	1	7339299	712	69.29	1.69	12	0.37	140.00	5750.00	17560	20240220	-44.76	8970	20231031	8.14	17560	-44.76	20240220	9650	0.52	20240614	17560	-44.76	20240220	8970	8.14	20231031	4.26	N	303530	500	36 억		35619	N	N	0	N	00	N
85	20240614	130859	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9710	-180	5	-1.82	254795160	26109	183.00	9880	9990	9650	12850	6930	9890	9758.90	0.49	0	-10602	10116	10002	9926	9812	9736	9965	9775	37	2960	500	6920	10	1	7339299	713	69.36	1.69	12	0.36	140.00	5750.00	17560	20240220	-44.70	8970	20231031	8.25	17560	-44.70	20240220	9650	0.62	20240614	17560	-44.70	20240220	8970	8.25	20231031	4.26	N	303530	500	36 억		35619	N	N	0	N	00	N
86	20240614	120902	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9720	-170	5	-1.72	246675870	25272	177.14	9880	9990	9650	12850	6930	9890	9760.84	0.49	0	-10565	10116	10002	9926	9812	9736	9965	9775	37	2960	500	6920	10	1	7339299	713	69.43	1.69	12	0.34	140.00	5750.00	17560	20240220	-44.65	8970	20231031	8.36	17560	-44.65	20240220	9650	0.73	20240614	17560	-44.65	20240220	8970	8.36	20231031	4.26	N	303530	500	36 억		35619	N	N	0	N	00	N
87	20240614	111010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9740	-150	5	-1.52	186044540	19019	133.31	9880	9990	9680	12850	6930	9890	9782.04	0.49	0	-10434	10116	10002	9926	9812	9736	9965	9775	37	2960	500	6920	10	1	7339299	715	69.57	1.69	12	0.26	140.00	5750.00	17560	20240220	-44.53	8970	20231031	8.58	17560	-44.53	20240220	9670	0.72	20240605	17560	-44.53	20240220	8970	8.58	20231031	4.26	N	303530	500	36 억		35619	N	N	0	N	00	N
88	20240614	101009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9770	-120	5	-1.21	122786820	12508	87.67	9880	9990	9730	12850	6930	9890	9816.66	0.49	0	-5705	10116	10002	9926	9812	9736	9965	9775	37	2960	500	6920	10	1	7339299	717	69.79	1.70	12	0.17	140.00	5750.00	17560	20240220	-44.36	8970	20231031	8.92	17560	-44.36	20240220	9670	1.03	20240605	17560	-44.36	20240220	8970	8.92	20231031	4.26	N	303530	500	36 억		35619	N	N	0	N	00	N
89	20240614	091015	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9950	60	2	0.61	6082040	614	4.30	9880	9990	9880	12850	6930	9890	9905.60	0.49	0	-313	10116	10002	9926	9812	9736	9965	9775	37	2960	500	6920	10	1	7339299	730	71.07	1.73	12	0.01	140.00	5750.00	17560	20240220	-43.34	8970	20231031	10.93	17560	-43.34	20240220	9670	2.90	20240605	17560	-43.34	20240220	8970	10.93	20231031	4.26	N	303530	500	36 억		35619	N	N	0	N	00	N
90	20240613	160959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9890	-30	5	-0.30	138756380	13986	72.92	10020	10040	9850	12890	6950	9920	9921.11	0.50	0	-810	10193	10056	9913	9776	9633	10125	9845	37	2970	500	6940	10	1	7339299	726	70.64	1.72	12	0.19	140.00	5750.00	17560	20240220	-43.68	8970	20231031	10.26	17560	-43.68	20240220	9670	2.28	20240605	17560	-43.68	20240220	8970	10.26	20231031	4.23	N	303530	500	36 억		36429	N	N	0	N	00	N
91	20240613	151017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9930	10	2	0.10	124534100	12548	65.42	10020	10040	9850	12890	6950	9920	9924.62	0.50	0	-294	10193	10056	9913	9776	9633	10125	9845	37	2970	500	6940	10	1	7339299	729	70.93	1.73	12	0.17	140.00	5750.00	17560	20240220	-43.45	8970	20231031	10.70	17560	-43.45	20240220	9670	2.69	20240605	17560	-43.45	20240220	8970	10.70	20231031	4.23	N	303530	500	36 억		36429	N	N	0	N	00	N
92	20240613	141006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9970	50	2	0.50	117491260	11837	61.72	10020	10040	9850	12890	6950	9920	9925.76	0.50	0	-228	10193	10056	9913	9776	9633	10125	9845	37	2970	500	6940	10	1	7339299	732	71.21	1.73	12	0.16	140.00	5750.00	17560	20240220	-43.22	8970	20231031	11.15	17560	-43.22	20240220	9670	3.10	20240605	17560	-43.22	20240220	8970	11.15	20231031	4.23	N	303530	500	36 억		36429	N	N	0	N	00	N
93	20240613	131003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9970	50	2	0.50	107164680	10796	56.29	10020	10040	9850	12890	6950	9920	9926.33	0.50	0	80	10193	10056	9913	9776	9633	10125	9845	37	2970	500	6940	10	1	7339299	732	71.21	1.73	12	0.15	140.00	5750.00	17560	20240220	-43.22	8970	20231031	11.15	17560	-43.22	20240220	9670	3.10	20240605	17560	-43.22	20240220	8970	11.15	20231031	4.23	N	303530	500	36 억		36429	N	N	0	N	00	N
94	20240613	121007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9950	30	2	0.30	84780600	8549	44.57	10020	10040	9850	12890	6950	9920	9917.02	0.50	0	313	10193	10056	9913	9776	9633	10125	9845	37	2970	500	6940	10	1	7339299	730	71.07	1.73	12	0.12	140.00	5750.00	17560	20240220	-43.34	8970	20231031	10.93	17560	-43.34	20240220	9670	2.90	20240605	17560	-43.34	20240220	8970	10.93	20231031	4.23	N	303530	500	36 억		36429	N	N	0	N	00	N
95	20240613	111000	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9910	-10	5	-0.10	80912320	8159	42.54	10020	10040	9850	12890	6950	9920	9916.94	0.50	0	315	10193	10056	9913	9776	9633	10125	9845	37	2970	500	6940	10	1	7339299	727	70.79	1.72	12	0.11	140.00	5750.00	17560	20240220	-43.56	8970	20231031	10.48	17560	-43.56	20240220	9670	2.48	20240605	17560	-43.56	20240220	8970	10.48	20231031	4.23	N	303530	500	36 억		36429	N	N	0	N	00	N
96	20240613	101000	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9910	-10	5	-0.10	46340600	4656	24.28	10020	10040	9860	12890	6950	9920	9952.88	0.50	0	-278	10193	10056	9913	9776	9633	10125	9845	37	2970	500	6940	10	1	7339299	727	70.79	1.72	12	0.06	140.00	5750.00	17560	20240220	-43.56	8970	20231031	10.48	17560	-43.56	20240220	9670	2.48	20240605	17560	-43.56	20240220	8970	10.48	20231031	4.23	N	303530	500	36 억		36429	N	N	0	N	00	N
97	20240613	091009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9990	70	2	0.71	9790260	985	5.14	10020	10020	9920	12890	6950	9920	9939.35	0.50	0	87	10193	10056	9913	9776	9633	10125	9845	37	2970	500	6940	10	1	7339299	733	71.36	1.74	12	0.01	140.00	5750.00	17560	20240220	-43.11	8970	20231031	11.37	17560	-43.11	20240220	9670	3.31	20240605	17560	-43.11	20240220	8970	11.37	20231031	4.23	N	303530	500	36 억		36429	N	N	0	N	00	N
98	20240612	160951	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9920	160	2	1.64	189273790	19098	109.18	9770	10050	9770	12680	6840	9760	9910.56	0.48	0	1005	9893	9826	9773	9706	9653	9860	9740	37	2920	500	6830	10	1	7339299	728	70.86	1.73	12	0.26	140.00	5750.00	17560	20240220	-43.51	8970	20231031	10.59	17560	-43.51	20240220	9670	2.59	20240605	17560	-43.51	20240220	8970	10.59	20231031	4.26	N	303530	500	36 억		35424	N	N	0	N	00	N
99	20240612	151003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9950	190	2	1.95	170369740	17193	98.29	9770	10050	9770	12680	6840	9760	9909.25	0.48	0	230	9893	9826	9773	9706	9653	9860	9740	37	2920	500	6830	10	1	7339299	730	71.07	1.73	12	0.23	140.00	5750.00	17560	20240220	-43.34	8970	20231031	10.93	17560	-43.34	20240220	9670	2.90	20240605	17560	-43.34	20240220	8970	10.93	20231031	4.26	N	303530	500	36 억		35424	N	N	0	N	00	N
100	20240612	140955	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9970	210	2	2.15	156340940	15781	90.22	9770	10050	9770	12680	6840	9760	9906.91	0.48	0	445	9893	9826	9773	9706	9653	9860	9740	37	2920	500	6830	10	1	7339299	732	71.21	1.73	12	0.22	140.00	5750.00	17560	20240220	-43.22	8970	20231031	11.15	17560	-43.22	20240220	9670	3.10	20240605	17560	-43.22	20240220	8970	11.15	20231031	4.26	N	303530	500	36 억		35424	N	N	0	N	00	N
101	20240612	130957	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9990	230	2	2.36	139022390	14047	80.31	9770	10050	9770	12680	6840	9760	9896.95	0.48	0	403	9893	9826	9773	9706	9653	9860	9740	37	2920	500	6830	10	1	7339299	733	71.36	1.74	12	0.19	140.00	5750.00	17560	20240220	-43.11	8970	20231031	11.37	17560	-43.11	20240220	9670	3.31	20240605	17560	-43.11	20240220	8970	11.37	20231031	4.26	N	303530	500	36 억		35424	N	N	0	N	00	N
102	20240612	120955	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9870	110	2	1.13	58617750	5944	33.98	9770	9940	9770	12680	6840	9760	9861.67	0.48	0	-65	9893	9826	9773	9706	9653	9860	9740	37	2920	500	6830	10	1	7339299	724	70.50	1.72	12	0.08	140.00	5750.00	17560	20240220	-43.79	8970	20231031	10.03	17560	-43.79	20240220	9670	2.07	20240605	17560	-43.79	20240220	8970	10.03	20231031	4.26	N	303530	500	36 억		35424	N	N	0	N	00	N
103	20240612	110954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9870	110	2	1.13	46341560	4697	26.85	9770	9940	9770	12680	6840	9760	9866.20	0.48	0	112	9893	9826	9773	9706	9653	9860	9740	37	2920	500	6830	10	1	7339299	724	70.50	1.72	12	0.06	140.00	5750.00	17560	20240220	-43.79	8970	20231031	10.03	17560	-43.79	20240220	9670	2.07	20240605	17560	-43.79	20240220	8970	10.03	20231031	4.26	N	303530	500	36 억		35424	N	N	0	N	00	N
104	20240612	100956	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9880	120	2	1.23	34384430	3482	19.91	9770	9940	9770	12680	6840	9760	9874.91	0.48	0	295	9893	9826	9773	9706	9653	9860	9740	37	2920	500	6830	10	1	7339299	725	70.57	1.72	12	0.05	140.00	5750.00	17560	20240220	-43.74	8970	20231031	10.14	17560	-43.74	20240220	9670	2.17	20240605	17560	-43.74	20240220	8970	10.14	20231031	4.26	N	303530	500	36 억		35424	N	N	0	N	00	N
105	20240612	090959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9940	180	2	1.84	9200950	932	5.33	9770	9940	9770	12680	6840	9760	9872.26	0.48	0	39	9893	9826	9773	9706	9653	9860	9740	37	2920	500	6830	10	1	7339299	730	71.00	1.73	12	0.01	140.00	5750.00	17560	20240220	-43.39	8970	20231031	10.81	17560	-43.39	20240220	9670	2.79	20240605	17560	-43.39	20240220	8970	10.81	20231031	4.26	N	303530	500	36 억		35424	N	N	0	N	00	N
106	20240610	160948	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9800	-30	5	-0.31	196123730	20072	15.61	9720	9900	9720	12770	6890	9830	9771.01	0.45	0	6246	11150	10490	10130	9470	9110	10820	9800	37	2940	500	6880	10	1	7339299	719	70.00	1.70	12	0.27	140.00	5750.00	17560	20240220	-44.19	8970	20231031	9.25	17560	-44.19	20240220	9670	1.34	20240605	17560	-44.19	20240220	8970	9.25	20231031	4.28	N	303530	500	36 억		33044	N	N	0	N	00	N
107	20240610	150957	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9800	-30	5	-0.31	175521030	17962	13.97	9720	9900	9720	12770	6890	9830	9771.80	0.45	0	5988	11150	10490	10130	9470	9110	10820	9800	37	2940	500	6880	10	1	7339299	719	70.00	1.70	12	0.24	140.00	5750.00	17560	20240220	-44.19	8970	20231031	9.25	17560	-44.19	20240220	9670	1.34	20240605	17560	-44.19	20240220	8970	9.25	20231031	4.28	N	303530	500	36 억		33044	N	N	0	N	00	N
108	20240610	140952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9880	50	2	0.51	160786790	16454	12.79	9720	9900	9720	12770	6890	9830	9771.90	0.45	0	5983	11150	10490	10130	9470	9110	10820	9800	37	2940	500	6880	10	1	7339299	725	70.57	1.72	12	0.22	140.00	5750.00	17560	20240220	-43.74	8970	20231031	10.14	17560	-43.74	20240220	9670	2.17	20240605	17560	-43.74	20240220	8970	10.14	20231031	4.28	N	303530	500	36 억		33044	N	N	0	N	00	N
109	20240610	130948	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9730	-100	5	-1.02	137401940	14072	10.94	9720	9900	9720	12770	6890	9830	9764.21	0.45	0	6064	11150	10490	10130	9470	9110	10820	9800	37	2940	500	6880	10	1	7339299	714	69.50	1.69	12	0.19	140.00	5750.00	17560	20240220	-44.59	8970	20231031	8.47	17560	-44.59	20240220	9670	0.62	20240605	17560	-44.59	20240220	8970	8.47	20231031	4.28	N	303530	500	36 억		33044	N	N	0	N	00	N
110	20240610	120950	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9800	-30	5	-0.31	130970690	13414	10.43	9720	9900	9720	12770	6890	9830	9763.73	0.45	0	6068	11150	10490	10130	9470	9110	10820	9800	37	2940	500	6880	10	1	7339299	719	70.00	1.70	12	0.18	140.00	5750.00	17560	20240220	-44.19	8970	20231031	9.25	17560	-44.19	20240220	9670	1.34	20240605	17560	-44.19	20240220	8970	9.25	20231031	4.28	N	303530	500	36 억		33044	N	N	0	N	00	N
111	20240610	110953	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9800	-30	5	-0.31	106263050	10893	8.47	9720	9900	9720	12770	6890	9830	9755.17	0.45	0	4724	11150	10490	10130	9470	9110	10820	9800	37	2940	500	6880	10	1	7339299	719	70.00	1.70	12	0.15	140.00	5750.00	17560	20240220	-44.19	8970	20231031	9.25	17560	-44.19	20240220	9670	1.34	20240605	17560	-44.19	20240220	8970	9.25	20231031	4.28	N	303530	500	36 억		33044	N	N	0	N	00	N
112	20240610	100950	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9800	-30	5	-0.31	34581960	3538	2.75	9720	9900	9720	12770	6890	9830	9774.44	0.45	0	536	11150	10490	10130	9470	9110	10820	9800	37	2940	500	6880	10	1	7339299	719	70.00	1.70	12	0.05	140.00	5750.00	17560	20240220	-44.19	8970	20231031	9.25	17560	-44.19	20240220	9670	1.34	20240605	17560	-44.19	20240220	8970	9.25	20231031	4.28	N	303530	500	36 억		33044	N	N	0	N	00	N
113	20240610	090956	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9850	20	2	0.20	16407580	1676	1.30	9720	9900	9720	12770	6890	9830	9789.73	0.45	0	638	11150	10490	10130	9470	9110	10820	9800	37	2940	500	6880	10	1	7339299	723	70.36	1.71	12	0.02	140.00	5750.00	17560	20240220	-43.91	8970	20231031	9.81	17560	-43.91	20240220	9670	1.86	20240605	17560	-43.91	20240220	8970	9.81	20231031	4.28	N	303530	500	36 억		33044	N	N	0	N	00	N
114	20240607	161023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9830	110	2	1.13	1314207550	128567	322.53	9820	10790	9770	12630	6810	9720	10222.07	0.47	0	-1396	10140	9930	9800	9590	9460	9865	9525	37	2910	500	6800	10	1	7339299	721	70.21	1.71	12	1.75	140.00	5750.00	17560	20240220	-44.02	8970	20231031	9.59	17560	-44.02	20240220	9670	1.65	20240605	17560	-44.02	20240220	8970	9.59	20231031	4.26	N	303530	500	36 억		34572	N	N	0	N	00	N
115	20240607	151030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9830	110	2	1.13	1293873170	126498	317.34	9820	10790	9770	12630	6810	9720	10228.41	0.47	0	-1401	10140	9930	9800	9590	9460	9865	9525	37	2910	500	6800	10	1	7339299	721	70.21	1.71	12	1.72	140.00	5750.00	17560	20240220	-44.02	8970	20231031	9.59	17560	-44.02	20240220	9670	1.65	20240605	17560	-44.02	20240220	8970	9.59	20231031	4.26	N	303530	500	36 억		34572	N	N	0	N	00	N
116	20240607	141025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9870	150	2	1.54	1281377820	125230	314.16	9820	10790	9770	12630	6810	9720	10232.20	0.47	0	-1177	10140	9930	9800	9590	9460	9865	9525	37	2910	500	6800	10	1	7339299	724	70.50	1.72	12	1.71	140.00	5750.00	17560	20240220	-43.79	8970	20231031	10.03	17560	-43.79	20240220	9670	2.07	20240605	17560	-43.79	20240220	8970	10.03	20231031	4.26	N	303530	500	36 억		34572	N	N	0	N	00	N
117	20240607	131019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9870	150	2	1.54	1269000140	123972	311.00	9820	10790	9770	12630	6810	9720	10236.18	0.47	0	-1397	10140	9930	9800	9590	9460	9865	9525	37	2910	500	6800	10	1	7339299	724	70.50	1.72	12	1.69	140.00	5750.00	17560	20240220	-43.79	8970	20231031	10.03	17560	-43.79	20240220	9670	2.07	20240605	17560	-43.79	20240220	8970	10.03	20231031	4.26	N	303530	500	36 억		34572	N	N	0	N	00	N
118	20240607	121024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9810	90	2	0.93	1263398140	123402	309.57	9820	10790	9770	12630	6810	9720	10238.07	0.47	0	-1497	10140	9930	9800	9590	9460	9865	9525	37	2910	500	6800	10	1	7339299	720	70.07	1.71	12	1.68	140.00	5750.00	17560	20240220	-44.13	8970	20231031	9.36	17560	-44.13	20240220	9670	1.45	20240605	17560	-44.13	20240220	8970	9.36	20231031	4.26	N	303530	500	36 억		34572	N	N	0	N	00	N
119	20240607	111006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9920	200	2	2.06	1221862080	119179	298.98	9820	10790	9770	12630	6810	9720	10252.33	0.47	0	-1761	10140	9930	9800	9590	9460	9865	9525	37	2910	500	6800	10	1	7339299	728	70.86	1.73	12	1.62	140.00	5750.00	17560	20240220	-43.51	8970	20231031	10.59	17560	-43.51	20240220	9670	2.59	20240605	17560	-43.51	20240220	8970	10.59	20231031	4.26	N	303530	500	36 억		34572	N	N	0	N	00	N
120	20240607	101024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9890	170	2	1.75	1166765820	113605	285.00	9820	10790	9770	12630	6810	9720	10270.37	0.47	0	-1291	10140	9930	9800	9590	9460	9865	9525	37	2910	500	6800	10	1	7339299	726	70.64	1.72	12	1.55	140.00	5750.00	17560	20240220	-43.68	8970	20231031	10.26	17560	-43.68	20240220	9670	2.28	20240605	17560	-43.68	20240220	8970	10.26	20231031	4.26	N	303530	500	36 억		34572	N	N	0	N	00	N
121	20240607	091022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9870	150	2	1.54	19903920	2030	5.09	9820	9870	9770	12630	6810	9720	9804.89	0.47	0	845	10140	9930	9800	9590	9460	9865	9525	37	2910	500	6800	10	1	7339299	724	70.50	1.72	12	0.03	140.00	5750.00	17560	20240220	-43.79	8970	20231031	10.03	17560	-43.79	20240220	9670	2.07	20240605	17560	-43.79	20240220	8970	10.03	20231031	4.26	N	303530	500	36 억		34572	N	N	0	N	00	N
122	20240605	161020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9720	-200	5	-2.02	386634480	39749	144.02	10010	10010	9670	12890	6950	9920	9726.91	0.53	0	-5362	10226	10072	9996	9842	9766	10035	9805	37	2970	500	6940	10	1	7339299	713	69.43	1.69	12	0.54	140.00	5750.00	17560	20240220	-44.65	8970	20231031	8.36	17560	-44.65	20240220	9670	0.52	20240605	17560	-44.65	20240220	8970	8.36	20231031	4.24	N	303530	500	36 억		39165	N	N	0	N	00	N
123	20240605	151017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9680	-240	5	-2.42	351346490	36105	130.82	10010	10010	9680	12890	6950	9920	9731.24	0.53	0	-5202	10226	10072	9996	9842	9766	10035	9805	37	2970	500	6940	10	1	7339299	710	69.14	1.68	12	0.49	140.00	5750.00	17560	20240220	-44.87	8970	20231031	7.92	17560	-44.87	20240220	9680	0.00	20240605	17560	-44.87	20240220	8970	7.92	20231031	4.24	N	303530	500	36 억		39165	N	N	0	N	00	N
124	20240605	141018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9730	-190	5	-1.92	276043310	28340	102.68	10010	10010	9690	12890	6950	9920	9740.41	0.53	0	-4028	10226	10072	9996	9842	9766	10035	9805	37	2970	500	6940	10	1	7339299	714	69.50	1.69	12	0.39	140.00	5750.00	17560	20240220	-44.59	8970	20231031	8.47	17560	-44.59	20240220	9690	0.41	20240605	17560	-44.59	20240220	8970	8.47	20231031	4.24	N	303530	500	36 억		39165	N	N	0	N	00	N
125	20240605	131017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9770	-150	5	-1.51	201287470	20639	74.78	10010	10010	9700	12890	6950	9920	9752.77	0.53	0	-4355	10226	10072	9996	9842	9766	10035	9805	37	2970	500	6940	10	1	7339299	717	69.79	1.70	12	0.28	140.00	5750.00	17560	20240220	-44.36	8970	20231031	8.92	17560	-44.36	20240220	9700	0.72	20240605	17560	-44.36	20240220	8970	8.92	20231031	4.24	N	303530	500	36 억		39165	N	N	0	N	00	N
126	20240605	121015	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9770	-150	5	-1.51	175865600	18030	65.33	10010	10010	9700	12890	6950	9920	9754.05	0.53	0	-4788	10226	10072	9996	9842	9766	10035	9805	37	2970	500	6940	10	1	7339299	717	69.79	1.70	12	0.25	140.00	5750.00	17560	20240220	-44.36	8970	20231031	8.92	17560	-44.36	20240220	9700	0.72	20240605	17560	-44.36	20240220	8970	8.92	20231031	4.24	N	303530	500	36 억		39165	N	N	0	N	00	N
127	20240605	111016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9730	-190	5	-1.92	166019520	17019	61.67	10010	10010	9700	12890	6950	9920	9754.95	0.53	0	-4707	10226	10072	9996	9842	9766	10035	9805	37	2970	500	6940	10	1	7339299	714	69.50	1.69	12	0.23	140.00	5750.00	17560	20240220	-44.59	8970	20231031	8.47	17560	-44.59	20240220	9700	0.31	20240605	17560	-44.59	20240220	8970	8.47	20231031	4.24	N	303530	500	36 억		39165	N	N	0	N	00	N
128	20240605	101014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9710	-210	5	-2.12	126496180	12950	46.92	10010	10010	9700	12890	6950	9920	9768.04	0.53	0	-4953	10226	10072	9996	9842	9766	10035	9805	37	2970	500	6940	10	1	7339299	713	69.36	1.69	12	0.18	140.00	5750.00	17560	20240220	-44.70	8970	20231031	8.25	17560	-44.70	20240220	9700	0.10	20240605	17560	-44.70	20240220	8970	8.25	20231031	4.24	N	303530	500	36 억		39165	N	N	0	N	00	N
129	20240605	091013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9900	-20	5	-0.20	11233600	1136	4.12	10010	10010	9850	12890	6950	9920	9888.73	0.53	0	-640	10226	10072	9996	9842	9766	10035	9805	37	2970	500	6940	10	1	7339299	727	70.71	1.72	12	0.02	140.00	5750.00	17560	20240220	-43.62	8970	20231031	10.37	17560	-43.62	20240220	9850	0.51	20240605	17560	-43.62	20240220	8970	10.37	20231031	4.24	N	303530	500	36 억		39165	N	N	0	N	00	N
130	20240604	161005	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9920	-150	5	-1.49	274872800	27544	209.91	10010	10150	9920	13090	7050	10070	9979.48	0.66	0	-9588	10303	10186	10083	9966	9863	10245	10025	37	3020	500	7040	10	1	7339299	728	70.86	1.73	12	0.38	140.00	5750.00	17560	20240220	-43.51	8970	20231031	10.59	17560	-43.51	20240220	9920	0.00	20240604	17560	-43.51	20240220	8970	10.59	20231031	4.28	N	303530	500	36 억		48790	N	N	0	N	00	N
131	20240604	151006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9970	-100	5	-0.99	210873580	21097	160.78	10010	10150	9930	13090	7050	10070	9995.43	0.66	0	-6644	10303	10186	10083	9966	9863	10245	10025	37	3020	500	7040	10	1	7339299	732	71.21	1.73	12	0.29	140.00	5750.00	17560	20240220	-43.22	8970	20231031	11.15	17560	-43.22	20240220	9930	0.40	20240604	17560	-43.22	20240220	8970	11.15	20231031	4.28	N	303530	500	36 억		48790	N	N	0	N	00	N
132	20240604	141009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10000	-70	5	-0.70	124126740	12388	94.41	10010	10150	9980	13090	7050	10070	10019.92	0.66	0	-2247	10303	10186	10083	9966	9863	10245	10025	37	3020	500	7040	10	1	7339299	734	71.43	1.74	12	0.17	140.00	5750.00	17560	20240220	-43.05	8970	20231031	11.48	17560	-43.05	20240220	9950	0.50	20240527	17560	-43.05	20240220	8970	11.48	20231031	4.28	N	303530	500	36 억		48790	N	N	0	N	00	N
133	20240604	131005	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10040	-30	5	-0.30	104833360	10457	79.69	10010	10150	9980	13090	7050	10070	10025.19	0.66	0	-2139	10303	10186	10083	9966	9863	10245	10025	37	3020	500	7040	10	1	7339299	737	71.71	1.75	12	0.14	140.00	5750.00	17560	20240220	-42.82	8970	20231031	11.93	17560	-42.82	20240220	9950	0.90	20240527	17560	-42.82	20240220	8970	11.93	20231031	4.28	N	303530	500	36 억		48790	N	N	0	N	00	N
134	20240604	121003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10030	-40	5	-0.40	53736950	5350	40.77	10010	10150	10010	13090	7050	10070	10044.29	0.66	0	-1055	10303	10186	10083	9966	9863	10245	10025	37	3020	500	7040	10	1	7339299	736	71.64	1.74	12	0.07	140.00	5750.00	17560	20240220	-42.88	8970	20231031	11.82	17560	-42.88	20240220	9950	0.80	20240527	17560	-42.88	20240220	8970	11.82	20231031	4.28	N	303530	500	36 억		48790	N	N	0	N	00	N
135	20240604	111000	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10070	0	3	0.00	47066650	4686	35.71	10010	10150	10010	13090	7050	10070	10044.10	0.66	0	-792	10303	10186	10083	9966	9863	10245	10025	37	3020	500	7040	10	1	7339299	739	71.93	1.75	12	0.06	140.00	5750.00	17560	20240220	-42.65	8970	20231031	12.26	17560	-42.65	20240220	9950	1.21	20240527	17560	-42.65	20240220	8970	12.26	20231031	4.28	N	303530	500	36 억		48790	N	N	0	N	00	N
136	20240604	101003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10120	50	2	0.50	34199850	3404	25.94	10010	10150	10010	13090	7050	10070	10046.96	0.66	0	-999	10303	10186	10083	9966	9863	10245	10025	37	3020	500	7040	10	1	7339299	743	72.29	1.76	12	0.05	140.00	5750.00	17560	20240220	-42.37	8970	20231031	12.82	17560	-42.37	20240220	9950	1.71	20240527	17560	-42.37	20240220	8970	12.82	20231031	4.28	N	303530	500	36 억		48790	N	N	0	N	00	N
137	20240604	091002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10020	-50	5	-0.50	9640530	962	7.33	10010	10150	10010	13090	7050	10070	10021.34	0.66	0	-61	10303	10186	10083	9966	9863	10245	10025	37	3020	500	7040	10	1	7339299	735	71.57	1.74	12	0.01	140.00	5750.00	17560	20240220	-42.94	8970	20231031	11.71	17560	-42.94	20240220	9950	0.70	20240527	17560	-42.94	20240220	8970	11.71	20231031	4.28	N	303530	500	36 억		48790	N	N	0	N	00	N
138	20240603	160952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10070	60	2	0.60	131172820	13050	93.18	10030	10200	9980	13010	7010	10010	10051.56	0.69	0	-1794	10256	10132	10056	9932	9856	10195	9995	37	3000	500	7000	10	1	7339299	739	71.93	1.75	12	0.18	140.00	5750.00	17560	20240220	-42.65	8970	20231031	12.26	17560	-42.65	20240220	9950	1.21	20240527	17560	-42.65	20240220	8970	12.26	20231031	4.31	N	303530	500	36 억		50584	N	N	0	N	00	N
139	20240603	150952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10080	70	2	0.70	119155010	11856	84.66	10030	10200	9980	13010	7010	10010	10050.19	0.69	0	-1497	10256	10132	10056	9932	9856	10195	9995	37	3000	500	7000	10	1	7339299	740	72.00	1.75	12	0.16	140.00	5750.00	17560	20240220	-42.60	8970	20231031	12.37	17560	-42.60	20240220	9950	1.31	20240527	17560	-42.60	20240220	8970	12.37	20231031	4.31	N	303530	500	36 억		50584	N	N	0	N	00	N
140	20240603	140952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10080	70	2	0.70	100292380	9978	71.25	10030	10200	9980	13010	7010	10010	10051.35	0.69	0	-1784	10256	10132	10056	9932	9856	10195	9995	37	3000	500	7000	10	1	7339299	740	72.00	1.75	12	0.14	140.00	5750.00	17560	20240220	-42.60	8970	20231031	12.37	17560	-42.60	20240220	9950	1.31	20240527	17560	-42.60	20240220	8970	12.37	20231031	4.31	N	303530	500	36 억		50584	N	N	0	N	00	N
141	20240603	130953	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10090	80	2	0.80	90464630	9000	64.26	10030	10200	9980	13010	7010	10010	10051.63	0.69	0	-1687	10256	10132	10056	9932	9856	10195	9995	37	3000	500	7000	10	1	7339299	741	72.07	1.75	12	0.12	140.00	5750.00	17560	20240220	-42.54	8970	20231031	12.49	17560	-42.54	20240220	9950	1.41	20240527	17560	-42.54	20240220	8970	12.49	20231031	4.31	N	303530	500	36 억		50584	N	N	0	N	00	N
142	20240603	120952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10060	50	2	0.50	87688000	8724	62.29	10030	10200	9980	13010	7010	10010	10051.35	0.69	0	-1498	10256	10132	10056	9932	9856	10195	9995	37	3000	500	7000	10	1	7339299	738	71.86	1.75	12	0.12	140.00	5750.00	17560	20240220	-42.71	8970	20231031	12.15	17560	-42.71	20240220	9950	1.11	20240527	17560	-42.71	20240220	8970	12.15	20231031	4.31	N	303530	500	36 억		50584	N	N	0	N	00	N
143	20240603	110946	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10040	30	2	0.30	49773790	4944	35.30	10030	10200	10010	13010	7010	10010	10067.51	0.69	0	-1496	10256	10132	10056	9932	9856	10195	9995	37	3000	500	7000	10	1	7339299	737	71.71	1.75	12	0.07	140.00	5750.00	17560	20240220	-42.82	8970	20231031	11.93	17560	-42.82	20240220	9950	0.90	20240527	17560	-42.82	20240220	8970	11.93	20231031	4.31	N	303530	500	36 억		50584	N	N	0	N	00	N
144	20240603	100941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10100	90	2	0.90	28124430	2788	19.91	10030	10200	10030	13010	7010	10010	10087.67	0.69	0	-103	10256	10132	10056	9932	9856	10195	9995	37	3000	500	7000	10	1	7339299	741	72.14	1.76	12	0.04	140.00	5750.00	17560	20240220	-42.48	8970	20231031	12.60	17560	-42.48	20240220	9950	1.51	20240527	17560	-42.48	20240220	8970	12.60	20231031	4.31	N	303530	500	36 억		50584	N	N	0	N	00	N
145	20240603	090941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10150	140	2	1.40	6994910	692	4.94	10030	10200	10030	13010	7010	10010	10108.25	0.69	0	-16	10256	10132	10056	9932	9856	10195	9995	37	3000	500	7000	10	1	7339299	745	72.50	1.77	12	0.01	140.00	5750.00	17560	20240220	-42.20	8970	20231031	13.15	17560	-42.20	20240220	9950	2.01	20240527	17560	-42.20	20240220	8970	13.15	20231031	4.31	N	303530	500	36 억		50584	N	N	0	N	00	N