KissMeData/189330/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	160940	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9930	50	2	0.51	158494030	16021	75.75	9980	9990	9810	12840	6920	9880	9892.89	0.20	0	2169	10293	10086	9943	9736	9593	10015	9665	30	2960	500	6710	10	1	6092284	605	-9.34	4.08	12	0.26	-1063.00	2432.00	19820	20230907	-49.90	9800	20240627	1.33	18090	-45.11	20240315	9800	1.33	20240627	19820	-49.90	20230907	9800	1.33	20240627	1.01	N	189330	500	30 억		12218	N	N	0	N	00	N
3	20240628	150953	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9940	60	2	0.61	155097970	15679	74.13	9980	9990	9810	12840	6920	9880	9892.08	0.20	0	2261	10293	10086	9943	9736	9593	10015	9665	30	2960	500	6710	10	1	6092284	606	-9.35	4.09	12	0.26	-1063.00	2432.00	19820	20230907	-49.85	9800	20240627	1.43	18090	-45.05	20240315	9800	1.43	20240627	19820	-49.85	20230907	9800	1.43	20240627	1.01	N	189330	500	30 억		12218	N	N	0	N	00	N
4	20240628	140952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9930	50	2	0.51	145145340	14673	69.38	9980	9990	9810	12840	6920	9880	9892.00	0.20	0	2261	10293	10086	9943	9736	9593	10015	9665	30	2960	500	6710	10	1	6092284	605	-9.34	4.08	12	0.24	-1063.00	2432.00	19820	20230907	-49.90	9800	20240627	1.33	18090	-45.11	20240315	9800	1.33	20240627	19820	-49.90	20230907	9800	1.33	20240627	1.01	N	189330	500	30 억		12218	N	N	0	N	00	N
5	20240628	130951	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9920	40	2	0.40	140371390	14191	67.10	9980	9990	9810	12840	6920	9880	9891.58	0.20	0	2231	10293	10086	9943	9736	9593	10015	9665	30	2960	500	6710	10	1	6092284	604	-9.33	4.08	12	0.23	-1063.00	2432.00	19820	20230907	-49.95	9800	20240627	1.22	18090	-45.16	20240315	9800	1.22	20240627	19820	-49.95	20230907	9800	1.22	20240627	1.01	N	189330	500	30 억		12218	N	N	0	N	00	N
6	20240628	120949	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9870	-10	5	-0.10	94345970	9529	45.05	9980	9990	9860	12840	6920	9880	9900.93	0.20	0	2277	10293	10086	9943	9736	9593	10015	9665	30	2960	500	6710	10	1	6092284	601	-9.29	4.06	12	0.16	-1063.00	2432.00	19820	20230907	-50.20	9800	20240627	0.71	18090	-45.44	20240315	9800	0.71	20240627	19820	-50.20	20230907	9800	0.71	20240627	1.01	N	189330	500	30 억		12218	N	N	0	N	00	N
7	20240628	110934	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9930	50	2	0.51	82624950	8346	39.46	9980	9990	9860	12840	6920	9880	9899.95	0.20	0	2341	10293	10086	9943	9736	9593	10015	9665	30	2960	500	6710	10	1	6092284	605	-9.34	4.08	12	0.14	-1063.00	2432.00	19820	20230907	-49.90	9800	20240627	1.33	18090	-45.11	20240315	9800	1.33	20240627	19820	-49.90	20230907	9800	1.33	20240627	1.01	N	189330	500	30 억		12218	N	N	0	N	00	N
8	20240628	100931	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9880	0	3	0.00	43879050	4436	20.97	9980	9990	9860	12840	6920	9880	9891.58	0.20	0	-166	10293	10086	9943	9736	9593	10015	9665	30	2960	500	6710	10	1	6092284	602	-9.29	4.06	12	0.07	-1063.00	2432.00	19820	20230907	-50.15	9800	20240627	0.82	18090	-45.38	20240315	9800	0.82	20240627	19820	-50.15	20230907	9800	0.82	20240627	1.01	N	189330	500	30 억		12218	N	N	0	N	00	N
9	20240628	090933	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9890	10	2	0.10	5410660	546	2.58	9980	9990	9880	12840	6920	9880	9909.63	0.20	0	-2	10293	10086	9943	9736	9593	10015	9665	30	2960	500	6710	10	1	6092284	603	-9.30	4.07	12	0.01	-1063.00	2432.00	19820	20230907	-50.10	9800	20240627	0.92	18090	-45.33	20240315	9800	0.92	20240627	19820	-50.10	20230907	9800	0.92	20240627	1.01	N	189330	500	30 억		12218	N	N	0	N	00	N
10	20240627	160926	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	9880	-190	5	-1.89	208863150	21034	120.02	10010	10150	9800	13090	7050	10070	9929.91	0.19	0	684	10576	10322	10186	9932	9796	10255	9865	30	3020	500	6840	10	1	6092284	602	-9.29	4.06	12	0.35	-1063.00	2432.00	19820	20230907	-50.15	9800	20240627	0.82	18090	-45.38	20240315	9800	0.82	20240627	19820	-50.15	20230907	9800	0.82	20240627	1.00	N	189330	500	30 억		11532	N	N	0	N	00	N
11	20240627	150933	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	9800	-270	5	-2.68	165879480	16672	95.13	10010	10150	9800	13090	7050	10070	9949.58	0.19	0	-699	10576	10322	10186	9932	9796	10255	9865	30	3020	500	6840	10	1	6092284	597	-9.22	4.03	12	0.27	-1063.00	2432.00	19820	20230907	-50.55	9800	20240627	0.00	18090	-45.83	20240315	9800	0.00	20240627	19820	-50.55	20230907	9800	0.00	20240627	1.00	N	189330	500	30 억		11532	N	N	0	N	00	N
12	20240627	140930	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	9940	-130	5	-1.29	100739320	10059	57.39	10010	10150	9940	13090	7050	10070	10014.84	0.19	0	-1029	10576	10322	10186	9932	9796	10255	9865	30	3020	500	6840	10	1	6092284	606	-9.35	4.09	12	0.17	-1063.00	2432.00	19820	20230907	-49.85	9940	20240627	0.00	18090	-45.05	20240315	9940	0.00	20240627	19820	-49.85	20230907	9940	0.00	20240627	1.00	N	189330	500	30 억		11532	N	N	0	N	00	N
13	20240627	130929	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	10070	0	3	0.00	44393150	4419	25.21	10010	10150	10010	13090	7050	10070	10045.97	0.19	0	-154	10576	10322	10186	9932	9796	10255	9865	30	3020	500	6840	10	1	6092284	613	-9.47	4.14	12	0.07	-1063.00	2432.00	19820	20230907	-49.19	10010	20240627	0.60	18090	-44.33	20240315	10010	0.60	20240627	19820	-49.19	20230907	10010	0.60	20240627	1.00	N	189330	500	30 억		11532	N	N	0	N	00	N
14	20240627	120932	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	10070	0	3	0.00	30955730	3080	17.57	10010	10150	10010	13090	7050	10070	10050.56	0.19	0	-123	10576	10322	10186	9932	9796	10255	9865	30	3020	500	6840	10	1	6092284	613	-9.47	4.14	12	0.05	-1063.00	2432.00	19820	20230907	-49.19	10010	20240627	0.60	18090	-44.33	20240315	10010	0.60	20240627	19820	-49.19	20230907	10010	0.60	20240627	1.00	N	189330	500	30 억		11532	N	N	0	N	00	N
15	20240627	110931	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	10020	-50	5	-0.50	27622750	2749	15.69	10010	10150	10010	13090	7050	10070	10048.29	0.19	0	-123	10576	10322	10186	9932	9796	10255	9865	30	3020	500	6840	10	1	6092284	610	-9.43	4.12	12	0.05	-1063.00	2432.00	19820	20230907	-49.45	10010	20240627	0.10	18090	-44.61	20240315	10010	0.10	20240627	19820	-49.45	20230907	10010	0.10	20240627	1.00	N	189330	500	30 억		11532	N	N	0	N	00	N
16	20240627	100931	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	10100	30	2	0.30	13002750	1291	7.37	10010	10150	10010	13090	7050	10070	10071.84	0.19	0	-26	10576	10322	10186	9932	9796	10255	9865	30	3020	500	6840	10	1	6092284	615	-9.50	4.15	12	0.02	-1063.00	2432.00	19820	20230907	-49.04	10010	20240627	0.90	18090	-44.17	20240315	10010	0.90	20240627	19820	-49.04	20230907	10010	0.90	20240627	1.00	N	189330	500	30 억		11532	N	N	0	N	00	N
17	20240627	090930	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	10020	-50	5	-0.50	1231680	123	0.70	10010	10050	10010	13090	7050	10070	10013.66	0.19	0	-2	10576	10322	10186	9932	9796	10255	9865	30	3020	500	6840	10	1	6092284	610	-9.43	4.12	12	0.00	-1063.00	2432.00	19820	20230907	-49.45	10010	20240627	0.10	18090	-44.61	20240315	10010	0.10	20240627	19820	-49.45	20230907	10010	0.10	20240627	1.00	N	189330	500	30 억		11532	N	N	0	N	00	N
18	20240626	160927	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	10070	-260	5	-2.52	175342370	17328	83.75	10270	10440	10050	13420	7240	10330	10119.08	0.20	0	-413	10623	10476	10293	10146	9963	10550	10220	30	3090	500	7020	10	1	6092284	613	-9.47	4.14	12	0.28	-1063.00	2432.00	19820	20230907	-49.19	10050	20240626	0.20	18090	-44.33	20240315	10050	0.20	20240626	19820	-49.19	20230907	10050	0.20	20240626	1.04	N	189330	500	30 억		11943	N	N	0	N	00	N
19	20240626	150931	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	10060	-270	5	-2.61	164854350	16286	78.71	10270	10440	10050	13420	7240	10330	10122.46	0.20	0	-346	10623	10476	10293	10146	9963	10550	10220	30	3090	500	7020	10	1	6092284	613	-9.46	4.14	12	0.27	-1063.00	2432.00	19820	20230907	-49.24	10050	20240626	0.10	18090	-44.39	20240315	10050	0.10	20240626	19820	-49.24	20230907	10050	0.10	20240626	1.04	N	189330	500	30 억		11943	N	N	0	N	00	N
20	20240626	140928	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	10110	-220	5	-2.13	147466260	14561	70.38	10270	10440	10050	13420	7240	10330	10127.48	0.20	0	-413	10623	10476	10293	10146	9963	10550	10220	30	3090	500	7020	10	1	6092284	616	-9.51	4.16	12	0.24	-1063.00	2432.00	19820	20230907	-48.99	10050	20240626	0.60	18090	-44.11	20240315	10050	0.60	20240626	19820	-48.99	20230907	10050	0.60	20240626	1.04	N	189330	500	30 억		11943	N	N	0	N	00	N
21	20240626	130930	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10120	-210	5	-2.03	105890950	10435	50.43	10270	10440	10080	13420	7240	10330	10147.67	0.20	0	-246	10623	10476	10293	10146	9963	10550	10220	30	3090	500	7020	10	1	6092284	617	-9.52	4.16	12	0.17	-1063.00	2432.00	19820	20230907	-48.94	10070	20231226	0.50	18090	-44.06	20240315	10080	0.40	20240626	19820	-48.94	20230907	10070	0.50	20231226	1.04	N	189330	500	30 억		11943	N	N	0	N	00	N
22	20240626	120928	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10130	-200	5	-1.94	71446480	7026	33.96	10270	10440	10100	13420	7240	10330	10168.87	0.20	0	-413	10623	10476	10293	10146	9963	10550	10220	30	3090	500	7020	10	1	6092284	617	-9.53	4.17	12	0.12	-1063.00	2432.00	19820	20230907	-48.89	10070	20231226	0.60	18090	-44.00	20240315	10100	0.30	20240626	19820	-48.89	20230907	10070	0.60	20231226	1.04	N	189330	500	30 억		11943	N	N	0	N	00	N
23	20240626	110929	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10160	-170	5	-1.65	52952950	5201	25.14	10270	10440	10100	13420	7240	10330	10181.30	0.20	0	-243	10623	10476	10293	10146	9963	10550	10220	30	3090	500	7020	10	1	6092284	619	-9.56	4.18	12	0.09	-1063.00	2432.00	19820	20230907	-48.74	10070	20231226	0.89	18090	-43.84	20240315	10100	0.59	20240626	19820	-48.74	20230907	10070	0.89	20231226	1.04	N	189330	500	30 억		11943	N	N	0	N	00	N
24	20240626	100927	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10180	-150	5	-1.45	38055970	3733	18.04	10270	10440	10100	13420	7240	10330	10194.47	0.20	0	70	10623	10476	10293	10146	9963	10550	10220	30	3090	500	7020	10	1	6092284	620	-9.58	4.19	12	0.06	-1063.00	2432.00	19820	20230907	-48.64	10070	20231226	1.09	18090	-43.73	20240315	10100	0.79	20240626	19820	-48.64	20230907	10070	1.09	20231226	1.04	N	189330	500	30 억		11943	N	N	0	N	00	N
25	20240626	090929	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10350	20	2	0.19	1759000	170	0.82	10270	10440	10270	13420	7240	10330	10347.06	0.20	0	-38	10623	10476	10293	10146	9963	10550	10220	30	3090	500	7020	10	1	6092284	631	-9.74	4.26	12	0.00	-1063.00	2432.00	19820	20230907	-47.78	10070	20231226	2.78	18090	-42.79	20240315	10110	2.37	20240625	19820	-47.78	20230907	10070	2.78	20231226	1.04	N	189330	500	30 억		11943	N	N	0	N	00	N
26	20240625	160926	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10330	-70	5	-0.67	200534480	19665	110.76	10310	10440	10110	13520	7280	10400	10197.53	0.20	0	-322	10620	10510	10440	10330	10260	10475	10295	30	3120	500	7070	10	1	6092284	629	-9.72	4.25	12	0.32	-1063.00	2432.00	19820	20230907	-47.88	10070	20231226	2.58	18090	-42.90	20240315	10110	2.18	20240625	19820	-47.88	20230907	10070	2.58	20231226	1.07	N	189330	500	30 억		12265	N	N	0	N	00	N
27	20240625	150924	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10150	-250	5	-2.40	195670670	19190	108.09	10310	10440	10110	13520	7280	10400	10196.49	0.20	0	-292	10620	10510	10440	10330	10260	10475	10295	30	3120	500	7070	10	1	6092284	618	-9.55	4.17	12	0.31	-1063.00	2432.00	19820	20230907	-48.79	10070	20231226	0.79	18090	-43.89	20240315	10110	0.40	20240625	19820	-48.79	20230907	10070	0.79	20231226	1.07	N	189330	500	30 억		12265	N	N	0	N	00	N
28	20240625	140927	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10140	-260	5	-2.50	176746840	17329	97.61	10310	10440	10110	13520	7280	10400	10199.48	0.20	0	-292	10620	10510	10440	10330	10260	10475	10295	30	3120	500	7070	10	1	6092284	618	-9.54	4.17	12	0.28	-1063.00	2432.00	19820	20230907	-48.84	10070	20231226	0.70	18090	-43.95	20240315	10110	0.30	20240625	19820	-48.84	20230907	10070	0.70	20231226	1.07	N	189330	500	30 억		12265	N	N	0	N	00	N
29	20240625	130928	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10170	-230	5	-2.21	155700330	15254	85.92	10310	10440	10110	13520	7280	10400	10207.18	0.20	0	-143	10620	10510	10440	10330	10260	10475	10295	30	3120	500	7070	10	1	6092284	620	-9.57	4.18	12	0.25	-1063.00	2432.00	19820	20230907	-48.69	10070	20231226	0.99	18090	-43.78	20240315	10110	0.59	20240625	19820	-48.69	20230907	10070	0.99	20231226	1.07	N	189330	500	30 억		12265	N	N	0	N	00	N
30	20240625	120930	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10130	-270	5	-2.60	128561780	12578	70.85	10310	10440	10110	13520	7280	10400	10221.16	0.20	0	-340	10620	10510	10440	10330	10260	10475	10295	30	3120	500	7070	10	1	6092284	617	-9.53	4.17	12	0.21	-1063.00	2432.00	19820	20230907	-48.89	10070	20231226	0.60	18090	-44.00	20240315	10110	0.20	20240625	19820	-48.89	20230907	10070	0.60	20231226	1.07	N	189330	500	30 억		12265	N	N	0	N	00	N
31	20240625	110929	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10170	-230	5	-2.21	115471790	11287	63.57	10310	10440	10110	13520	7280	10400	10230.51	0.20	0	-340	10620	10510	10440	10330	10260	10475	10295	30	3120	500	7070	10	1	6092284	620	-9.57	4.18	12	0.19	-1063.00	2432.00	19820	20230907	-48.69	10070	20231226	0.99	18090	-43.78	20240315	10110	0.59	20240625	19820	-48.69	20230907	10070	0.99	20231226	1.07	N	189330	500	30 억		12265	N	N	0	N	00	N
32	20240625	100927	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10180	-220	5	-2.12	88869530	8669	48.83	10310	10440	10180	13520	7280	10400	10251.42	0.20	0	-221	10620	10510	10440	10330	10260	10475	10295	30	3120	500	7070	10	1	6092284	620	-9.58	4.19	12	0.14	-1063.00	2432.00	19820	20230907	-48.64	10070	20231226	1.09	18090	-43.73	20240315	10150	0.30	20240207	19820	-48.64	20230907	10070	1.09	20231226	1.07	N	189330	500	30 억		12265	N	N	0	N	00	N
33	20240625	090927	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10300	-100	5	-0.96	8747640	848	4.78	10310	10440	10300	13520	7280	10400	10315.61	0.20	0	396	10620	10510	10440	10330	10260	10475	10295	30	3120	500	7070	10	1	6092284	628	-9.69	4.24	12	0.01	-1063.00	2432.00	19820	20230907	-48.03	10070	20231226	2.28	18090	-43.06	20240315	10150	1.48	20240207	19820	-48.03	20230907	10070	2.28	20231226	1.07	N	189330	500	30 억		12265	N	N	0	N	00	N
34	20240624	160923	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10400	-100	5	-0.95	180186660	17303	124.91	10410	10550	10370	13650	7350	10500	10413.59	0.21	0	-578	10873	10686	10593	10406	10313	10640	10360	30	3150	500	7140	10	1	6092284	634	-9.78	4.28	12	0.28	-1063.00	2432.00	19820	20230907	-47.53	10070	20231226	3.28	18090	-42.51	20240315	10150	2.46	20240207	19820	-47.53	20230907	10070	3.28	20231226	1.07	N	189330	500	30 억		12813	N	N	0	N	00	N
35	20240624	150924	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10400	-100	5	-0.95	168746070	16203	116.97	10410	10550	10370	13650	7350	10500	10414.47	0.21	0	-490	10873	10686	10593	10406	10313	10640	10360	30	3150	500	7140	10	1	6092284	634	-9.78	4.28	12	0.27	-1063.00	2432.00	19820	20230907	-47.53	10070	20231226	3.28	18090	-42.51	20240315	10150	2.46	20240207	19820	-47.53	20230907	10070	3.28	20231226	1.07	N	189330	500	30 억		12813	N	N	0	N	00	N
36	20240624	140925	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10410	-90	5	-0.86	108683600	10428	75.28	10410	10550	10370	13650	7350	10500	10422.26	0.21	0	-538	10873	10686	10593	10406	10313	10640	10360	30	3150	500	7140	10	1	6092284	634	-9.79	4.28	12	0.17	-1063.00	2432.00	19820	20230907	-47.48	10070	20231226	3.38	18090	-42.45	20240315	10150	2.56	20240207	19820	-47.48	20230907	10070	3.38	20231226	1.07	N	189330	500	30 억		12813	N	N	0	N	00	N
37	20240624	130922	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10450	-50	5	-0.48	97934950	9397	67.84	10410	10550	10370	13650	7350	10500	10421.90	0.21	0	-509	10873	10686	10593	10406	10313	10640	10360	30	3150	500	7140	10	1	6092284	637	-9.83	4.30	12	0.15	-1063.00	2432.00	19820	20230907	-47.28	10070	20231226	3.77	18090	-42.23	20240315	10150	2.96	20240207	19820	-47.28	20230907	10070	3.77	20231226	1.07	N	189330	500	30 억		12813	N	N	0	N	00	N
38	20240624	120924	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10450	-50	5	-0.48	85968610	8248	59.54	10410	10550	10370	13650	7350	10500	10422.93	0.21	0	-509	10873	10686	10593	10406	10313	10640	10360	30	3150	500	7140	10	1	6092284	637	-9.83	4.30	12	0.14	-1063.00	2432.00	19820	20230907	-47.28	10070	20231226	3.77	18090	-42.23	20240315	10150	2.96	20240207	19820	-47.28	20230907	10070	3.77	20231226	1.07	N	189330	500	30 억		12813	N	N	0	N	00	N
39	20240624	110926	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10380	-120	5	-1.14	83296760	7992	57.70	10410	10550	10370	13650	7350	10500	10422.48	0.21	0	-501	10873	10686	10593	10406	10313	10640	10360	30	3150	500	7140	10	1	6092284	632	-9.76	4.27	12	0.13	-1063.00	2432.00	19820	20230907	-47.63	10070	20231226	3.08	18090	-42.62	20240315	10150	2.27	20240207	19820	-47.63	20230907	10070	3.08	20231226	1.07	N	189330	500	30 억		12813	N	N	0	N	00	N
40	20240624	100924	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10480	-20	5	-0.19	15223090	1457	10.52	10410	10550	10410	13650	7350	10500	10448.10	0.21	0	-23	10873	10686	10593	10406	10313	10640	10360	30	3150	500	7140	10	1	6092284	638	-9.86	4.31	12	0.02	-1063.00	2432.00	19820	20230907	-47.12	10070	20231226	4.07	18090	-42.07	20240315	10150	3.25	20240207	19820	-47.12	20230907	10070	4.07	20231226	1.07	N	189330	500	30 억		12813	N	N	0	N	00	N
41	20240624	090924	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10500	0	3	0.00	1262170	121	0.87	10410	10500	10410	13650	7350	10500	10428.80	0.21	0	0	10873	10686	10593	10406	10313	10640	10360	30	3150	500	7140	10	1	6092284	640	-9.88	4.32	12	0.00	-1063.00	2432.00	19820	20230907	-47.02	10070	20231226	4.27	18090	-41.96	20240315	10150	3.45	20240207	19820	-47.02	20230907	10070	4.27	20231226	1.07	N	189330	500	30 억		12813	N	N	0	N	00	N
42	20240621	160854	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10500	-90	5	-0.85	145790080	13832	73.59	10780	10780	10500	13760	7420	10590	10540.06	0.24	0	-1672	10836	10712	10556	10432	10276	10775	10495	30	3170	500	7200	10	1	6092284	640	-9.88	4.32	12	0.23	-1063.00	2432.00	20300	20230615	-48.28	10070	20231226	4.27	18090	-41.96	20240315	10150	3.45	20240207	19820	-47.02	20230907	10070	4.27	20231226	1.06	N	189330	500	30 억		14476	N	N	0	N	00	N
43	20240621	150854	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10510	-80	5	-0.76	133565870	12668	67.40	10780	10780	10510	13760	7420	10590	10543.56	0.24	0	-1599	10836	10712	10556	10432	10276	10775	10495	30	3170	500	7200	10	1	6092284	640	-9.89	4.32	12	0.21	-1063.00	2432.00	20300	20230615	-48.23	10070	20231226	4.37	18090	-41.90	20240315	10150	3.55	20240207	19820	-46.97	20230907	10070	4.37	20231226	1.06	N	189330	500	30 억		14476	N	N	0	N	00	N
44	20240621	140852	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10550	-40	5	-0.38	123049760	11669	62.09	10780	10780	10520	13760	7420	10590	10545.01	0.24	0	-1599	10836	10712	10556	10432	10276	10775	10495	30	3170	500	7200	10	1	6092284	643	-9.92	4.34	12	0.19	-1063.00	2432.00	20300	20230615	-48.03	10070	20231226	4.77	18090	-41.68	20240315	10150	3.94	20240207	19820	-46.77	20230907	10070	4.77	20231226	1.06	N	189330	500	30 억		14476	N	N	0	N	00	N
45	20240621	130854	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10550	-40	5	-0.38	112754220	10695	56.90	10780	10780	10520	13760	7420	10590	10542.70	0.24	0	-1632	10836	10712	10556	10432	10276	10775	10495	30	3170	500	7200	10	1	6092284	643	-9.92	4.34	12	0.18	-1063.00	2432.00	20300	20230615	-48.03	10070	20231226	4.77	18090	-41.68	20240315	10150	3.94	20240207	19820	-46.77	20230907	10070	4.77	20231226	1.06	N	189330	500	30 억		14476	N	N	0	N	00	N
46	20240621	120857	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10520	-70	5	-0.66	99171270	9404	50.03	10780	10780	10520	13760	7420	10590	10545.65	0.24	0	-1623	10836	10712	10556	10432	10276	10775	10495	30	3170	500	7200	10	1	6092284	641	-9.90	4.33	12	0.15	-1063.00	2432.00	20300	20230615	-48.18	10070	20231226	4.47	18090	-41.85	20240315	10150	3.65	20240207	19820	-46.92	20230907	10070	4.47	20231226	1.06	N	189330	500	30 억		14476	N	N	0	N	00	N
47	20240621	110854	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10530	-60	5	-0.57	63916500	6054	32.21	10780	10780	10520	13760	7420	10590	10557.73	0.24	0	-1587	10836	10712	10556	10432	10276	10775	10495	30	3170	500	7200	10	1	6092284	642	-9.91	4.33	12	0.10	-1063.00	2432.00	20300	20230615	-48.13	10070	20231226	4.57	18090	-41.79	20240315	10150	3.74	20240207	19820	-46.87	20230907	10070	4.57	20231226	1.06	N	189330	500	30 억		14476	N	N	0	N	00	N
48	20240621	100852	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10630	40	2	0.38	42802370	4051	21.55	10780	10780	10520	13760	7420	10590	10565.88	0.24	0	-1587	10836	10712	10556	10432	10276	10775	10495	30	3170	500	7200	10	1	6092284	648	-10.00	4.37	12	0.07	-1063.00	2432.00	20300	20230615	-47.64	10070	20231226	5.56	18090	-41.24	20240315	10150	4.73	20240207	19820	-46.37	20230907	10070	5.56	20231226	1.06	N	189330	500	30 억		14476	N	N	0	N	00	N
49	20240621	090856	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10520	-70	5	-0.66	10996750	1035	5.51	10780	10780	10520	13760	7420	10590	10624.88	0.24	0	-583	10836	10712	10556	10432	10276	10775	10495	30	3170	500	7200	10	1	6092284	641	-9.90	4.33	12	0.02	-1063.00	2432.00	20300	20230615	-48.18	10070	20231226	4.47	18090	-41.85	20240315	10150	3.65	20240207	19820	-46.92	20230907	10070	4.47	20231226	1.06	N	189330	500	30 억		14476	N	N	0	N	00	N
50	20240620	160850	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10590	100	2	0.95	198090840	18725	76.16	10400	10680	10400	13630	7350	10490	10578.89	0.23	0	1026	11050	10770	10620	10340	10190	10695	10265	30	3140	500	7130	10	1	6092284	645	-9.96	4.35	12	0.31	-1063.00	2432.00	20300	20230615	-47.83	10070	20231226	5.16	18090	-41.46	20240315	10150	4.33	20240207	19820	-46.57	20230907	10070	5.16	20231226	1.06	N	189330	500	30 억		13808	N	N	0	N	00	N
51	20240620	150851	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10580	90	2	0.86	184990460	17483	71.11	10400	10680	10400	13630	7350	10490	10581.16	0.23	0	781	11050	10770	10620	10340	10190	10695	10265	30	3140	500	7130	10	1	6092284	645	-9.95	4.35	12	0.29	-1063.00	2432.00	20300	20230615	-47.88	10070	20231226	5.06	18090	-41.51	20240315	10150	4.24	20240207	19820	-46.62	20230907	10070	5.06	20231226	1.06	N	189330	500	30 억		13808	N	N	0	N	00	N
52	20240620	140852	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10600	110	2	1.05	182321730	17231	70.09	10400	10680	10400	13630	7350	10490	10581.03	0.23	0	909	11050	10770	10620	10340	10190	10695	10265	30	3140	500	7130	10	1	6092284	646	-9.97	4.36	12	0.28	-1063.00	2432.00	20300	20230615	-47.78	10070	20231226	5.26	18090	-41.40	20240315	10150	4.43	20240207	19820	-46.52	20230907	10070	5.26	20231226	1.06	N	189330	500	30 억		13808	N	N	0	N	00	N
53	20240620	130851	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10570	80	2	0.76	119514090	11284	45.90	10400	10680	10400	13630	7350	10490	10591.46	0.23	0	1049	11050	10770	10620	10340	10190	10695	10265	30	3140	500	7130	10	1	6092284	644	-9.94	4.35	12	0.19	-1063.00	2432.00	20300	20230615	-47.93	10070	20231226	4.97	18090	-41.57	20240315	10150	4.14	20240207	19820	-46.67	20230907	10070	4.97	20231226	1.06	N	189330	500	30 억		13808	N	N	0	N	00	N
54	20240620	120850	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10610	120	2	1.14	105274410	9938	40.42	10400	10680	10400	13630	7350	10490	10593.12	0.23	0	829	11050	10770	10620	10340	10190	10695	10265	30	3140	500	7130	10	1	6092284	646	-9.98	4.36	12	0.16	-1063.00	2432.00	20300	20230615	-47.73	10070	20231226	5.36	18090	-41.35	20240315	10150	4.53	20240207	19820	-46.47	20230907	10070	5.36	20231226	1.06	N	189330	500	30 억		13808	N	N	0	N	00	N
55	20240620	110853	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10490	0	3	0.00	28814770	2755	11.21	10400	10680	10400	13630	7350	10490	10459.08	0.23	0	706	11050	10770	10620	10340	10190	10695	10265	30	3140	500	7130	10	1	6092284	639	-9.87	4.31	12	0.05	-1063.00	2432.00	20300	20230615	-48.33	10070	20231226	4.17	18090	-42.01	20240315	10150	3.35	20240207	19820	-47.07	20230907	10070	4.17	20231226	1.06	N	189330	500	30 억		13808	N	N	0	N	00	N
56	20240620	100850	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10500	10	2	0.10	23401890	2239	9.11	10400	10680	10400	13630	7350	10490	10451.94	0.23	0	739	11050	10770	10620	10340	10190	10695	10265	30	3140	500	7130	10	1	6092284	640	-9.88	4.32	12	0.04	-1063.00	2432.00	20300	20230615	-48.28	10070	20231226	4.27	18090	-41.96	20240315	10150	3.45	20240207	19820	-47.02	20230907	10070	4.27	20231226	1.06	N	189330	500	30 억		13808	N	N	0	N	00	N
57	20240620	090856	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10470	-20	5	-0.19	12122720	1162	4.73	10400	10680	10400	13630	7350	10490	10432.63	0.23	0	746	11050	10770	10620	10340	10190	10695	10265	30	3140	500	7130	10	1	6092284	638	-9.85	4.31	12	0.02	-1063.00	2432.00	20300	20230615	-48.42	10070	20231226	3.97	18090	-42.12	20240315	10150	3.15	20240207	19820	-47.17	20230907	10070	3.97	20231226	1.06	N	189330	500	30 억		13808	N	N	0	N	00	N
58	20240619	160846	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10490	60	2	0.58	259279610	24584	112.89	10880	10900	10470	13550	7310	10430	10546.75	0.27	0	-2509	10683	10556	10473	10346	10263	10515	10305	30	3120	500	7090	10	1	6092284	639	-9.87	4.31	12	0.40	-1063.00	2432.00	20300	20230615	-48.33	10070	20231226	4.17	18090	-42.01	20240315	10150	3.35	20240207	19820	-47.07	20230907	10070	4.17	20231226	1.07	N	189330	500	30 억		16317	N	N	0	N	00	N
59	20240619	150846	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10490	60	2	0.58	246803340	23395	107.43	10880	10900	10470	13550	7310	10430	10549.41	0.27	0	-2228	10683	10556	10473	10346	10263	10515	10305	30	3120	500	7090	10	1	6092284	639	-9.87	4.31	12	0.38	-1063.00	2432.00	20300	20230615	-48.33	10070	20231226	4.17	18090	-42.01	20240315	10150	3.35	20240207	19820	-47.07	20230907	10070	4.17	20231226	1.07	N	189330	500	30 억		16317	N	N	0	N	00	N
60	20240619	140853	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10500	70	2	0.67	229477890	21747	99.86	10880	10900	10470	13550	7310	10430	10552.16	0.27	0	-2017	10683	10556	10473	10346	10263	10515	10305	30	3120	500	7090	10	1	6092284	640	-9.88	4.32	12	0.36	-1063.00	2432.00	20300	20230615	-48.28	10070	20231226	4.27	18090	-41.96	20240315	10150	3.45	20240207	19820	-47.02	20230907	10070	4.27	20231226	1.07	N	189330	500	30 억		16317	N	N	0	N	00	N
61	20240619	130843	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10480	50	2	0.48	218329810	20685	94.99	10880	10900	10470	13550	7310	10430	10554.98	0.27	0	-1786	10683	10556	10473	10346	10263	10515	10305	30	3120	500	7090	10	1	6092284	638	-9.86	4.31	12	0.34	-1063.00	2432.00	20300	20230615	-48.37	10070	20231226	4.07	18090	-42.07	20240315	10150	3.25	20240207	19820	-47.12	20230907	10070	4.07	20231226	1.07	N	189330	500	30 억		16317	N	N	0	N	00	N
62	20240619	120844	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10490	60	2	0.58	181019610	17132	78.67	10880	10900	10470	13550	7310	10430	10566.17	0.27	0	-3752	10683	10556	10473	10346	10263	10515	10305	30	3120	500	7090	10	1	6092284	639	-9.87	4.31	12	0.28	-1063.00	2432.00	20300	20230615	-48.33	10070	20231226	4.17	18090	-42.01	20240315	10150	3.35	20240207	19820	-47.07	20230907	10070	4.17	20231226	1.07	N	189330	500	30 억		16317	N	N	0	N	00	N
63	20240619	110848	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10510	80	2	0.77	143494620	13551	62.23	10880	10900	10470	13550	7310	10430	10589.23	0.27	0	-966	10683	10556	10473	10346	10263	10515	10305	30	3120	500	7090	10	1	6092284	640	-9.89	4.32	12	0.22	-1063.00	2432.00	20300	20230615	-48.23	10070	20231226	4.37	18090	-41.90	20240315	10150	3.55	20240207	19820	-46.97	20230907	10070	4.37	20231226	1.07	N	189330	500	30 억		16317	N	N	0	N	00	N
64	20240619	100849	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10530	100	2	0.96	129378890	12205	56.05	10880	10900	10470	13550	7310	10430	10600.48	0.27	0	-755	10683	10556	10473	10346	10263	10515	10305	30	3120	500	7090	10	1	6092284	642	-9.91	4.33	12	0.20	-1063.00	2432.00	20300	20230615	-48.13	10070	20231226	4.57	18090	-41.79	20240315	10150	3.74	20240207	19820	-46.87	20230907	10070	4.57	20231226	1.07	N	189330	500	30 억		16317	N	N	0	N	00	N
65	20240619	090854	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10590	160	2	1.53	71876850	6728	30.89	10880	10900	10500	13550	7310	10430	10683.24	0.27	0	-2032	10683	10556	10473	10346	10263	10515	10305	30	3120	500	7090	10	1	6092284	645	-9.96	4.35	12	0.11	-1063.00	2432.00	20300	20230615	-47.83	10070	20231226	5.16	18090	-41.46	20240315	10150	4.33	20240207	19820	-46.57	20230907	10070	5.16	20231226	1.07	N	189330	500	30 억		16317	N	N	0	N	00	N
66	20240618	160842	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10430	-50	5	-0.48	227486520	21775	98.45	10540	10600	10390	13620	7340	10480	10447.14	0.24	0	1535	10726	10602	10536	10412	10346	10570	10380	30	3140	500	7120	10	1	6092284	635	-9.81	4.29	12	0.36	-1063.00	2432.00	20300	20230615	-48.62	10070	20231226	3.57	18090	-42.34	20240315	10150	2.76	20240207	19820	-47.38	20230907	10070	3.57	20231226	1.06	N	189330	500	30 억		14604	N	N	0	N	00	N
67	20240618	150841	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10430	-50	5	-0.48	220351210	21091	95.36	10540	10600	10390	13620	7340	10480	10447.64	0.24	0	1328	10726	10602	10536	10412	10346	10570	10380	30	3140	500	7120	10	1	6092284	635	-9.81	4.29	12	0.35	-1063.00	2432.00	20300	20230615	-48.62	10070	20231226	3.57	18090	-42.34	20240315	10150	2.76	20240207	19820	-47.38	20230907	10070	3.57	20231226	1.06	N	189330	500	30 억		14604	N	N	0	N	00	N
68	20240618	140844	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10390	-90	5	-0.86	207414310	19852	89.76	10540	10600	10390	13620	7340	10480	10448.03	0.24	0	1334	10726	10602	10536	10412	10346	10570	10380	30	3140	500	7120	10	1	6092284	633	-9.77	4.27	12	0.33	-1063.00	2432.00	20300	20230615	-48.82	10070	20231226	3.18	18090	-42.56	20240315	10150	2.36	20240207	19820	-47.58	20230907	10070	3.18	20231226	1.06	N	189330	500	30 억		14604	N	N	0	N	00	N
69	20240618	130847	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10400	-80	5	-0.76	174072340	16650	75.28	10540	10600	10390	13620	7340	10480	10454.80	0.24	0	1126	10726	10602	10536	10412	10346	10570	10380	30	3140	500	7120	10	1	6092284	634	-9.78	4.28	12	0.27	-1063.00	2432.00	20300	20230615	-48.77	10070	20231226	3.28	18090	-42.51	20240315	10150	2.46	20240207	19820	-47.53	20230907	10070	3.28	20231226	1.06	N	189330	500	30 억		14604	N	N	0	N	00	N
70	20240618	120845	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10470	-10	5	-0.10	137471800	13148	59.45	10540	10600	10400	13620	7340	10480	10455.72	0.24	0	1107	10726	10602	10536	10412	10346	10570	10380	30	3140	500	7120	10	1	6092284	638	-9.85	4.31	12	0.22	-1063.00	2432.00	20300	20230615	-48.42	10070	20231226	3.97	18090	-42.12	20240315	10150	3.15	20240207	19820	-47.17	20230907	10070	3.97	20231226	1.06	N	189330	500	30 억		14604	N	N	0	N	00	N
71	20240618	110843	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10480	0	3	0.00	126724680	12123	54.81	10540	10600	10400	13620	7340	10480	10453.24	0.24	0	1107	10726	10602	10536	10412	10346	10570	10380	30	3140	500	7120	10	1	6092284	638	-9.86	4.31	12	0.20	-1063.00	2432.00	20300	20230615	-48.37	10070	20231226	4.07	18090	-42.07	20240315	10150	3.25	20240207	19820	-47.12	20230907	10070	4.07	20231226	1.06	N	189330	500	30 억		14604	N	N	0	N	00	N
72	20240618	100842	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10500	20	2	0.19	75479700	7209	32.59	10540	10550	10400	13620	7340	10480	10470.20	0.24	0	1396	10726	10602	10536	10412	10346	10570	10380	30	3140	500	7120	10	1	6092284	640	-9.88	4.32	12	0.12	-1063.00	2432.00	20300	20230615	-48.28	10070	20231226	4.27	18090	-41.96	20240315	10150	3.45	20240207	19820	-47.02	20230907	10070	4.27	20231226	1.06	N	189330	500	30 억		14604	N	N	0	N	00	N
73	20240618	090851	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10530	50	2	0.48	27001080	2571	11.62	10540	10540	10480	13620	7340	10480	10502.17	0.24	0	1829	10726	10602	10536	10412	10346	10570	10380	30	3140	500	7120	10	1	6092284	642	-9.91	4.33	12	0.04	-1063.00	2432.00	20300	20230615	-48.13	10070	20231226	4.57	18090	-41.79	20240315	10150	3.74	20240207	19820	-46.87	20230907	10070	4.57	20231226	1.06	N	189330	500	30 억		14604	N	N	0	N	00	N
74	20240617	160836	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10480	-110	5	-1.04	232567050	22115	89.09	10500	10660	10470	13760	7420	10590	10516.26	0.22	0	1186	11196	10892	10696	10392	10196	10795	10295	30	3170	500	7200	10	1	6092284	638	-9.86	4.31	12	0.36	-1063.00	2432.00	20300	20230615	-48.37	10070	20231226	4.07	18090	-42.07	20240315	10150	3.25	20240207	19820	-47.12	20230907	10070	4.07	20231226	1.06	N	189330	500	30 억		13418	N	N	0	N	00	N
75	20240617	150843	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10610	20	2	0.19	210766790	20039	80.73	10500	10660	10470	13760	7420	10590	10517.83	0.22	0	953	11196	10892	10696	10392	10196	10795	10295	30	3170	500	7200	10	1	6092284	646	-9.98	4.36	12	0.33	-1063.00	2432.00	20300	20230615	-47.73	10070	20231226	5.36	18090	-41.35	20240315	10150	4.53	20240207	19820	-46.47	20230907	10070	5.36	20231226	1.06	N	189330	500	30 억		13418	N	N	0	N	00	N
76	20240617	140834	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10500	-90	5	-0.85	200873190	19101	76.95	10500	10660	10470	13760	7420	10590	10516.37	0.22	0	1331	11196	10892	10696	10392	10196	10795	10295	30	3170	500	7200	10	1	6092284	640	-9.88	4.32	12	0.31	-1063.00	2432.00	20300	20230615	-48.28	10070	20231226	4.27	18090	-41.96	20240315	10150	3.45	20240207	19820	-47.02	20230907	10070	4.27	20231226	1.06	N	189330	500	30 억		13418	N	N	0	N	00	N
77	20240617	130834	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10520	-70	5	-0.66	163434890	15539	62.60	10500	10660	10470	13760	7420	10590	10517.72	0.22	0	1322	11196	10892	10696	10392	10196	10795	10295	30	3170	500	7200	10	1	6092284	641	-9.90	4.33	12	0.26	-1063.00	2432.00	20300	20230615	-48.18	10070	20231226	4.47	18090	-41.85	20240315	10150	3.65	20240207	19820	-46.92	20230907	10070	4.47	20231226	1.06	N	189330	500	30 억		13418	N	N	0	N	00	N
78	20240617	120835	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10520	-70	5	-0.66	129368490	12300	49.55	10500	10660	10470	13760	7420	10590	10517.76	0.22	0	980	11196	10892	10696	10392	10196	10795	10295	30	3170	500	7200	10	1	6092284	641	-9.90	4.33	12	0.20	-1063.00	2432.00	20300	20230615	-48.18	10070	20231226	4.47	18090	-41.85	20240315	10150	3.65	20240207	19820	-46.92	20230907	10070	4.47	20231226	1.06	N	189330	500	30 억		13418	N	N	0	N	00	N
79	20240617	110828	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10520	-70	5	-0.66	115923540	11022	44.40	10500	10660	10470	13760	7420	10590	10517.47	0.22	0	936	11196	10892	10696	10392	10196	10795	10295	30	3170	500	7200	10	1	6092284	641	-9.90	4.33	12	0.18	-1063.00	2432.00	20300	20230615	-48.18	10070	20231226	4.47	18090	-41.85	20240315	10150	3.65	20240207	19820	-46.92	20230907	10070	4.47	20231226	1.06	N	189330	500	30 억		13418	N	N	0	N	00	N
80	20240617	100828	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10530	-60	5	-0.57	47308930	4497	18.12	10500	10660	10470	13760	7420	10590	10520.11	0.22	0	579	11196	10892	10696	10392	10196	10795	10295	30	3170	500	7200	10	1	6092284	642	-9.91	4.33	12	0.07	-1063.00	2432.00	20300	20230615	-48.13	10070	20231226	4.57	18090	-41.79	20240315	10150	3.74	20240207	19820	-46.87	20230907	10070	4.57	20231226	1.06	N	189330	500	30 억		13418	N	N	0	N	00	N
81	20240617	090834	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10500	-90	5	-0.85	23109820	2199	8.86	10500	10590	10500	13760	7420	10590	10509.24	0.22	0	251	11196	10892	10696	10392	10196	10795	10295	30	3170	500	7200	10	1	6092284	640	-9.88	4.32	12	0.04	-1063.00	2432.00	20300	20230615	-48.28	10070	20231226	4.27	18090	-41.96	20240315	10150	3.45	20240207	19820	-47.02	20230907	10070	4.27	20231226	1.06	N	189330	500	30 억		13418	N	N	0	N	00	N
82	20240614	160719	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10590	-140	5	-1.30	267569540	24820	266.48	10800	11000	10500	13940	7520	10730	10780.52	0.22	0	256	10976	10852	10686	10562	10396	10770	10480	30	3210	500	7290	10	1	6092284	645	-9.96	4.35	12	0.41	-1063.00	2432.00	20300	20230615	-47.83	10070	20231226	5.16	18090	-41.46	20240315	10150	4.33	20240207	20300	-47.83	20230615	10070	5.16	20231226	1.05	N	189330	500	30 억		13337	N	N	0	N	00	N
83	20240614	150722	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10630	-100	5	-0.93	253393580	23483	252.13	10800	11000	10500	13940	7520	10730	10790.51	0.22	0	232	10976	10852	10686	10562	10396	10770	10480	30	3210	500	7290	10	1	6092284	648	-10.00	4.37	12	0.39	-1063.00	2432.00	20300	20230615	-47.64	10070	20231226	5.56	18090	-41.24	20240315	10150	4.73	20240207	20300	-47.64	20230615	10070	5.56	20231226	1.05	N	189330	500	30 억		13337	N	N	0	N	00	N
84	20240614	140720	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10680	-50	5	-0.47	223238870	20646	221.67	10800	11000	10500	13940	7520	10730	10812.69	0.22	0	-221	10976	10852	10686	10562	10396	10770	10480	30	3210	500	7290	10	1	6092284	651	-10.05	4.39	12	0.34	-1063.00	2432.00	20300	20230615	-47.39	10070	20231226	6.06	18090	-40.96	20240315	10150	5.22	20240207	20300	-47.39	20230615	10070	6.06	20231226	1.05	N	189330	500	30 억		13337	N	N	0	N	00	N
85	20240614	130724	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10820	90	2	0.84	180429390	16624	178.48	10800	11000	10660	13940	7520	10730	10853.55	0.22	0	308	10976	10852	10686	10562	10396	10770	10480	30	3210	500	7290	10	1	6092284	659	-10.18	4.45	12	0.27	-1063.00	2432.00	20300	20230615	-46.70	10070	20231226	7.45	18090	-40.19	20240315	10150	6.60	20240207	20300	-46.70	20230615	10070	7.45	20231226	1.05	N	189330	500	30 억		13337	N	N	0	N	00	N
86	20240614	120725	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10960	230	2	2.14	170074770	15674	168.28	10800	11000	10660	13940	7520	10730	10850.76	0.22	0	633	10976	10852	10686	10562	10396	10770	10480	30	3210	500	7290	10	1	6092284	668	-10.31	4.51	12	0.26	-1063.00	2432.00	20300	20230615	-46.01	10070	20231226	8.84	18090	-39.41	20240315	10150	7.98	20240207	20300	-46.01	20230615	10070	8.84	20231226	1.05	N	189330	500	30 억		13337	N	N	0	N	00	N
87	20240614	110819	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10930	200	2	1.86	106119730	9822	105.45	10800	10940	10660	13940	7520	10730	10804.29	0.22	0	-317	10976	10852	10686	10562	10396	10770	10480	30	3210	500	7290	10	1	6092284	666	-10.28	4.49	12	0.16	-1063.00	2432.00	20300	20230615	-46.16	10070	20231226	8.54	18090	-39.58	20240315	10150	7.68	20240207	20300	-46.16	20230615	10070	8.54	20231226	1.05	N	189330	500	30 억		13337	N	N	0	N	00	N
88	20240614	100818	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10940	210	2	1.96	57911820	5389	57.86	10800	10940	10660	13940	7520	10730	10746.30	0.22	0	192	10976	10852	10686	10562	10396	10770	10480	30	3210	500	7290	10	1	6092284	666	-10.29	4.50	12	0.09	-1063.00	2432.00	20300	20230615	-46.11	10070	20231226	8.64	18090	-39.52	20240315	10150	7.78	20240207	20300	-46.11	20230615	10070	8.64	20231226	1.05	N	189330	500	30 억		13337	N	N	0	N	00	N
89	20240614	090823	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10690	-40	5	-0.37	13391580	1249	13.41	10800	10800	10690	13940	7520	10730	10721.84	0.22	0	629	10976	10852	10686	10562	10396	10770	10480	30	3210	500	7290	10	1	6092284	651	-10.06	4.40	12	0.02	-1063.00	2432.00	20300	20230615	-47.34	10070	20231226	6.16	18090	-40.91	20240315	10150	5.32	20240207	20300	-47.34	20230615	10070	6.16	20231226	1.05	N	189330	500	30 억		13337	N	N	0	N	00	N
90	20240613	160811	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10730	-20	5	-0.19	99736990	9314	29.78	10750	10810	10520	13970	7530	10750	10708.29	0.21	0	303	10983	10866	10733	10616	10483	10925	10675	30	3220	500	7310	10	1	6092284	654	-10.09	4.41	12	0.15	-1063.00	2432.00	20300	20230615	-47.14	10070	20231226	6.55	18090	-40.69	20240315	10150	5.71	20240207	20300	-47.14	20230615	10070	6.55	20231226	1.06	N	189330	500	30 억		13044	N	N	0	N	00	N
91	20240613	150824	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10720	-30	5	-0.28	97001280	9059	28.96	10750	10810	10520	13970	7530	10750	10707.72	0.21	0	303	10983	10866	10733	10616	10483	10925	10675	30	3220	500	7310	10	1	6092284	653	-10.08	4.41	12	0.15	-1063.00	2432.00	20300	20230615	-47.19	10070	20231226	6.45	18090	-40.74	20240315	10150	5.62	20240207	20300	-47.19	20230615	10070	6.45	20231226	1.06	N	189330	500	30 억		13044	N	N	0	N	00	N
92	20240613	140816	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10730	-20	5	-0.19	80578840	7525	24.06	10750	10810	10520	13970	7530	10750	10708.15	0.21	0	300	10983	10866	10733	10616	10483	10925	10675	30	3220	500	7310	10	1	6092284	654	-10.09	4.41	12	0.12	-1063.00	2432.00	20300	20230615	-47.14	10070	20231226	6.55	18090	-40.69	20240315	10150	5.71	20240207	20300	-47.14	20230615	10070	6.55	20231226	1.06	N	189330	500	30 억		13044	N	N	0	N	00	N
93	20240613	130816	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10710	-40	5	-0.37	63959580	5973	19.10	10750	10810	10520	13970	7530	10750	10708.12	0.21	0	300	10983	10866	10733	10616	10483	10925	10675	30	3220	500	7310	10	1	6092284	652	-10.08	4.40	12	0.10	-1063.00	2432.00	20300	20230615	-47.24	10070	20231226	6.36	18090	-40.80	20240315	10150	5.52	20240207	20300	-47.24	20230615	10070	6.36	20231226	1.06	N	189330	500	30 억		13044	N	N	0	N	00	N
94	20240613	120818	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10720	-30	5	-0.28	49396200	4613	14.75	10750	10810	10520	13970	7530	10750	10708.04	0.21	0	300	10983	10866	10733	10616	10483	10925	10675	30	3220	500	7310	10	1	6092284	653	-10.08	4.41	12	0.08	-1063.00	2432.00	20300	20230615	-47.19	10070	20231226	6.45	18090	-40.74	20240315	10150	5.62	20240207	20300	-47.19	20230615	10070	6.45	20231226	1.06	N	189330	500	30 억		13044	N	N	0	N	00	N
95	20240613	110811	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10770	20	2	0.19	43004550	4018	12.85	10750	10810	10520	13970	7530	10750	10702.97	0.21	0	300	10983	10866	10733	10616	10483	10925	10675	30	3220	500	7310	10	1	6092284	656	-10.13	4.43	12	0.07	-1063.00	2432.00	20300	20230615	-46.95	10070	20231226	6.95	18090	-40.46	20240315	10150	6.11	20240207	20300	-46.95	20230615	10070	6.95	20231226	1.06	N	189330	500	30 억		13044	N	N	0	N	00	N
96	20240613	100810	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10700	-50	5	-0.47	35254620	3297	10.54	10750	10810	10520	13970	7530	10750	10692.94	0.21	0	135	10983	10866	10733	10616	10483	10925	10675	30	3220	500	7310	10	1	6092284	652	-10.07	4.40	12	0.05	-1063.00	2432.00	20300	20230615	-47.29	10070	20231226	6.26	18090	-40.85	20240315	10150	5.42	20240207	20300	-47.29	20230615	10070	6.26	20231226	1.06	N	189330	500	30 억		13044	N	N	0	N	00	N
97	20240613	090819	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10710	-40	5	-0.37	5999650	559	1.79	10750	10750	10700	13970	7530	10750	10732.83	0.21	0	-44	10983	10866	10733	10616	10483	10925	10675	30	3220	500	7310	10	1	6092284	652	-10.08	4.40	12	0.01	-1063.00	2432.00	20300	20230615	-47.24	10070	20231226	6.36	18090	-40.80	20240315	10150	5.52	20240207	20300	-47.24	20230615	10070	6.36	20231226	1.06	N	189330	500	30 억		13044	N	N	0	N	00	N
98	20240612	160804	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10750	-70	5	-0.65	334281080	31215	172.14	10720	10850	10600	14060	7580	10820	10708.97	0.20	0	1321	11366	11092	10846	10572	10326	10970	10450	30	3240	500	7350	10	1	6092284	655	-10.11	4.42	12	0.51	-1063.00	2432.00	20300	20230615	-47.04	10070	20231226	6.75	18090	-40.57	20240315	10150	5.91	20240207	20300	-47.04	20230615	10070	6.75	20231226	1.05	N	189330	500	30 억		11917	N	N	0	N	00	N
99	20240612	150815	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10750	-70	5	-0.65	328812070	30706	169.34	10720	10850	10600	14060	7580	10820	10708.40	0.20	0	1555	11366	11092	10846	10572	10326	10970	10450	30	3240	500	7350	10	1	6092284	655	-10.11	4.42	12	0.50	-1063.00	2432.00	20300	20230615	-47.04	10070	20231226	6.75	18090	-40.57	20240315	10150	5.91	20240207	20300	-47.04	20230615	10070	6.75	20231226	1.05	N	189330	500	30 억		11917	N	N	0	N	00	N
100	20240612	140808	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10680	-140	5	-1.29	311915290	29128	160.64	10720	10850	10600	14060	7580	10820	10708.43	0.20	0	2083	11366	11092	10846	10572	10326	10970	10450	30	3240	500	7350	10	1	6092284	651	-10.05	4.39	12	0.48	-1063.00	2432.00	20300	20230615	-47.39	10070	20231226	6.06	18090	-40.96	20240315	10150	5.22	20240207	20300	-47.39	20230615	10070	6.06	20231226	1.05	N	189330	500	30 억		11917	N	N	0	N	00	N
101	20240612	130810	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10620	-200	5	-1.85	291367180	27198	149.99	10720	10850	10600	14060	7580	10820	10712.82	0.20	0	1851	11366	11092	10846	10572	10326	10970	10450	30	3240	500	7350	10	1	6092284	647	-9.99	4.37	12	0.45	-1063.00	2432.00	20300	20230615	-47.68	10070	20231226	5.46	18090	-41.29	20240315	10150	4.63	20240207	20300	-47.68	20230615	10070	5.46	20231226	1.05	N	189330	500	30 억		11917	N	N	0	N	00	N
102	20240612	120806	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10670	-150	5	-1.39	226874600	21136	116.56	10720	10850	10670	14060	7580	10820	10734.04	0.20	0	1644	11366	11092	10846	10572	10326	10970	10450	30	3240	500	7350	10	1	6092284	650	-10.04	4.39	12	0.35	-1063.00	2432.00	20300	20230615	-47.44	10070	20231226	5.96	18090	-41.02	20240315	10150	5.12	20240207	20300	-47.44	20230615	10070	5.96	20231226	1.05	N	189330	500	30 억		11917	N	N	0	N	00	N
103	20240612	110807	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10780	-40	5	-0.37	139223330	12957	71.46	10720	10850	10700	14060	7580	10820	10745.03	0.20	0	2054	11366	11092	10846	10572	10326	10970	10450	30	3240	500	7350	10	1	6092284	657	-10.14	4.43	12	0.21	-1063.00	2432.00	20300	20230615	-46.90	10070	20231226	7.05	18090	-40.41	20240315	10150	6.21	20240207	20300	-46.90	20230615	10070	7.05	20231226	1.05	N	189330	500	30 억		11917	N	N	0	N	00	N
104	20240612	100809	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10840	20	2	0.18	119051460	11090	61.16	10720	10840	10700	14060	7580	10820	10735.03	0.20	0	2412	11366	11092	10846	10572	10326	10970	10450	30	3240	500	7350	10	1	6092284	660	-10.20	4.46	12	0.18	-1063.00	2432.00	20300	20230615	-46.60	10070	20231226	7.65	18090	-40.08	20240315	10150	6.80	20240207	20300	-46.60	20230615	10070	7.65	20231226	1.05	N	189330	500	30 억		11917	N	N	0	N	00	N
105	20240612	090809	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10720	-100	5	-0.92	47080170	4386	24.19	10720	10820	10720	14060	7580	10820	10734.19	0.20	0	822	11366	11092	10846	10572	10326	10970	10450	30	3240	500	7350	10	1	6092284	653	-10.08	4.41	12	0.07	-1063.00	2432.00	20300	20230615	-47.19	10070	20231226	6.45	18090	-40.74	20240315	10150	5.62	20240207	20300	-47.19	20230615	10070	6.45	20231226	1.05	N	189330	500	30 억		11917	N	N	0	N	00	N
106	20240610	160802	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11050	-30	5	-0.27	227046770	20795	120.15	11000	11100	10870	14400	7760	11080	10918.00	0.20	0	322	11386	11232	11156	11002	10926	11195	10965	30	3320	500	7530	10	1	6092284	673	-10.40	4.54	12	0.34	-1063.00	2432.00	20450	20230602	-45.97	10070	20231226	9.73	18090	-38.92	20240315	10150	8.87	20240207	20300	-45.57	20230615	10070	9.73	20231226	1.04	N	189330	500	30 억		11969	N	N	0	N	00	N
107	20240610	150810	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10890	-190	5	-1.71	211280150	19360	111.86	11000	11020	10870	14400	7760	11080	10913.23	0.20	0	-13	11386	11232	11156	11002	10926	11195	10965	30	3320	500	7530	10	1	6092284	663	-10.24	4.48	12	0.32	-1063.00	2432.00	20450	20230602	-46.75	10070	20231226	8.14	18090	-39.80	20240315	10150	7.29	20240207	20300	-46.35	20230615	10070	8.14	20231226	1.04	N	189330	500	30 억		11969	N	N	0	N	00	N
108	20240610	140804	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10870	-210	5	-1.90	186269640	17065	98.60	11000	11020	10870	14400	7760	11080	10915.30	0.20	0	18	11386	11232	11156	11002	10926	11195	10965	30	3320	500	7530	10	1	6092284	662	-10.23	4.47	12	0.28	-1063.00	2432.00	20450	20230602	-46.85	10070	20231226	7.94	18090	-39.91	20240315	10150	7.09	20240207	20300	-46.45	20230615	10070	7.94	20231226	1.04	N	189330	500	30 억		11969	N	N	0	N	00	N
109	20240610	130801	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10900	-180	5	-1.62	163075050	14932	86.27	11000	11020	10870	14400	7760	11080	10921.18	0.20	0	35	11386	11232	11156	11002	10926	11195	10965	30	3320	500	7530	10	1	6092284	664	-10.25	4.48	12	0.25	-1063.00	2432.00	20450	20230602	-46.70	10070	20231226	8.24	18090	-39.75	20240315	10150	7.39	20240207	20300	-46.31	20230615	10070	8.24	20231226	1.04	N	189330	500	30 억		11969	N	N	0	N	00	N
110	20240610	120803	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10900	-180	5	-1.62	137199860	12557	72.55	11000	11020	10890	14400	7760	11080	10926.17	0.20	0	36	11386	11232	11156	11002	10926	11195	10965	30	3320	500	7530	10	1	6092284	664	-10.25	4.48	12	0.21	-1063.00	2432.00	20450	20230602	-46.70	10070	20231226	8.24	18090	-39.75	20240315	10150	7.39	20240207	20300	-46.31	20230615	10070	8.24	20231226	1.04	N	189330	500	30 억		11969	N	N	0	N	00	N
111	20240610	110806	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10890	-190	5	-1.71	122484170	11207	64.75	11000	11020	10890	14400	7760	11080	10929.26	0.20	0	-9	11386	11232	11156	11002	10926	11195	10965	30	3320	500	7530	10	1	6092284	663	-10.24	4.48	12	0.18	-1063.00	2432.00	20450	20230602	-46.75	10070	20231226	8.14	18090	-39.80	20240315	10150	7.29	20240207	20300	-46.35	20230615	10070	8.14	20231226	1.04	N	189330	500	30 억		11969	N	N	0	N	00	N
112	20240610	100803	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10950	-130	5	-1.17	93758140	8573	49.53	11000	11020	10900	14400	7760	11080	10936.44	0.20	0	-34	11386	11232	11156	11002	10926	11195	10965	30	3320	500	7530	10	1	6092284	667	-10.30	4.50	12	0.14	-1063.00	2432.00	20450	20230602	-46.45	10070	20231226	8.74	18090	-39.47	20240315	10150	7.88	20240207	20300	-46.06	20230615	10070	8.74	20231226	1.04	N	189330	500	30 억		11969	N	N	0	N	00	N
113	20240610	090809	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10980	-100	5	-0.90	27056050	2469	14.27	11000	11020	10920	14400	7760	11080	10958.30	0.20	0	-258	11386	11232	11156	11002	10926	11195	10965	30	3320	500	7530	10	1	6092284	669	-10.33	4.51	12	0.04	-1063.00	2432.00	20450	20230602	-46.31	10070	20231226	9.04	18090	-39.30	20240315	10150	8.18	20240207	20300	-45.91	20230615	10070	9.04	20231226	1.04	N	189330	500	30 억		11969	N	N	0	N	00	N
114	20240607	160830	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11080	-140	5	-1.25	191226970	17082	116.37	11270	11310	11080	14580	7860	11220	11194.80	0.20	0	-67	11660	11440	11320	11100	10980	11380	11040	30	3360	500	7620	10	1	6092284	675	-10.42	4.56	12	0.28	-1063.00	2432.00	21900	20230531	-49.41	10070	20231226	10.03	18090	-38.75	20240315	10150	9.16	20240207	20300	-45.42	20230615	10070	10.03	20231226	1.02	N	189330	500	30 억		12323	N	N	0	N	00	N
115	20240607	150836	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11210	-10	5	-0.09	166996440	14901	101.51	11270	11310	11120	14580	7860	11220	11207.06	0.20	0	-89	11660	11440	11320	11100	10980	11380	11040	30	3360	500	7620	10	1	6092284	683	-10.55	4.61	12	0.24	-1063.00	2432.00	21900	20230531	-48.81	10070	20231226	11.32	18090	-38.03	20240315	10150	10.44	20240207	20300	-44.78	20230615	10070	11.32	20231226	1.02	N	189330	500	30 억		12323	N	N	0	N	00	N
116	20240607	140830	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11280	60	2	0.53	130427900	11631	79.24	11270	11310	11120	14580	7860	11220	11213.82	0.20	0	-356	11660	11440	11320	11100	10980	11380	11040	30	3360	500	7620	10	1	6092284	687	-10.61	4.64	12	0.19	-1063.00	2432.00	21900	20230531	-48.49	10070	20231226	12.02	18090	-37.65	20240315	10150	11.13	20240207	20300	-44.43	20230615	10070	12.02	20231226	1.02	N	189330	500	30 억		12323	N	N	0	N	00	N
117	20240607	130826	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11290	70	2	0.62	126410000	11275	76.81	11270	11310	11120	14580	7860	11220	11211.53	0.20	0	-302	11660	11440	11320	11100	10980	11380	11040	30	3360	500	7620	10	1	6092284	688	-10.62	4.64	12	0.19	-1063.00	2432.00	21900	20230531	-48.45	10070	20231226	12.12	18090	-37.59	20240315	10150	11.23	20240207	20300	-44.38	20230615	10070	12.12	20231226	1.02	N	189330	500	30 억		12323	N	N	0	N	00	N
118	20240607	120831	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11150	-70	5	-0.62	92404130	8261	56.28	11270	11310	11120	14580	7860	11220	11185.59	0.20	0	20	11660	11440	11320	11100	10980	11380	11040	30	3360	500	7620	10	1	6092284	679	-10.49	4.58	12	0.14	-1063.00	2432.00	21900	20230531	-49.09	10070	20231226	10.72	18090	-38.36	20240315	10150	9.85	20240207	20300	-45.07	20230615	10070	10.72	20231226	1.02	N	189330	500	30 억		12323	N	N	0	N	00	N
119	20240607	110817	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11150	-70	5	-0.62	68185690	6088	41.47	11270	11310	11150	14580	7860	11220	11200.01	0.20	0	-341	11660	11440	11320	11100	10980	11380	11040	30	3360	500	7620	10	1	6092284	679	-10.49	4.58	12	0.10	-1063.00	2432.00	21900	20230531	-49.09	10070	20231226	10.72	18090	-38.36	20240315	10150	9.85	20240207	20300	-45.07	20230615	10070	10.72	20231226	1.02	N	189330	500	30 억		12323	N	N	0	N	00	N
120	20240607	100831	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11200	-20	5	-0.18	32789310	2920	19.89	11270	11310	11200	14580	7860	11220	11229.22	0.20	0	-317	11660	11440	11320	11100	10980	11380	11040	30	3360	500	7620	10	1	6092284	682	-10.54	4.61	12	0.05	-1063.00	2432.00	21900	20230531	-48.86	10070	20231226	11.22	18090	-38.09	20240315	10150	10.34	20240207	20300	-44.83	20230615	10070	11.22	20231226	1.02	N	189330	500	30 억		12323	N	N	0	N	00	N
121	20240607	090829	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11200	-20	5	-0.18	3605750	321	2.19	11270	11270	11200	14580	7860	11220	11232.87	0.20	0	-34	11660	11440	11320	11100	10980	11380	11040	30	3360	500	7620	10	1	6092284	682	-10.54	4.61	12	0.01	-1063.00	2432.00	21900	20230531	-48.86	10070	20231226	11.22	18090	-38.09	20240315	10150	10.34	20240207	20300	-44.83	20230615	10070	11.22	20231226	1.02	N	189330	500	30 억		12323	N	N	0	N	00	N
122	20240605	160827	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11220	-60	5	-0.53	164274340	14493	58.34	11420	11540	11200	14660	7900	11280	11334.74	0.21	0	295	11573	11426	11303	11156	11033	11365	11095	30	3380	500	7670	10	1	6092284	684	-10.56	4.61	12	0.24	-1063.00	2432.00	22650	20230530	-50.46	10070	20231226	11.42	18090	-37.98	20240315	10150	10.54	20240207	20300	-44.73	20230615	10070	11.42	20231226	1.04	N	189330	500	30 억		12598	N	N	0	N	00	N
123	20240605	150824	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11250	-30	5	-0.27	160144770	14125	56.86	11420	11540	11200	14660	7900	11280	11337.68	0.21	0	354	11573	11426	11303	11156	11033	11365	11095	30	3380	500	7670	10	1	6092284	685	-10.58	4.63	12	0.23	-1063.00	2432.00	22650	20230530	-50.33	10070	20231226	11.72	18090	-37.81	20240315	10150	10.84	20240207	20300	-44.58	20230615	10070	11.72	20231226	1.04	N	189330	500	30 억		12598	N	N	0	N	00	N
124	20240605	140827	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11280	0	3	0.00	134993860	11887	47.85	11420	11540	11200	14660	7900	11280	11356.43	0.21	0	447	11573	11426	11303	11156	11033	11365	11095	30	3380	500	7670	10	1	6092284	687	-10.61	4.64	12	0.20	-1063.00	2432.00	22650	20230530	-50.20	10070	20231226	12.02	18090	-37.65	20240315	10150	11.13	20240207	20300	-44.43	20230615	10070	12.02	20231226	1.04	N	189330	500	30 억		12598	N	N	0	N	00	N
125	20240605	130826	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11250	-30	5	-0.27	130605320	11497	46.28	11420	11540	11200	14660	7900	11280	11359.95	0.21	0	447	11573	11426	11303	11156	11033	11365	11095	30	3380	500	7670	10	1	6092284	685	-10.58	4.63	12	0.19	-1063.00	2432.00	22650	20230530	-50.33	10070	20231226	11.72	18090	-37.81	20240315	10150	10.84	20240207	20300	-44.58	20230615	10070	11.72	20231226	1.04	N	189330	500	30 억		12598	N	N	0	N	00	N
126	20240605	120824	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11290	10	2	0.09	121806110	10715	43.13	11420	11540	11200	14660	7900	11280	11367.81	0.21	0	497	11573	11426	11303	11156	11033	11365	11095	30	3380	500	7670	10	1	6092284	688	-10.62	4.64	12	0.18	-1063.00	2432.00	22650	20230530	-50.15	10070	20231226	12.12	18090	-37.59	20240315	10150	11.23	20240207	20300	-44.38	20230615	10070	12.12	20231226	1.04	N	189330	500	30 억		12598	N	N	0	N	00	N
127	20240605	110825	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11280	0	3	0.00	115798030	10182	40.99	11420	11540	11200	14660	7900	11280	11372.82	0.21	0	561	11573	11426	11303	11156	11033	11365	11095	30	3380	500	7670	10	1	6092284	687	-10.61	4.64	12	0.17	-1063.00	2432.00	22650	20230530	-50.20	10070	20231226	12.02	18090	-37.65	20240315	10150	11.13	20240207	20300	-44.43	20230615	10070	12.02	20231226	1.04	N	189330	500	30 억		12598	N	N	0	N	00	N
128	20240605	100823	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11210	-70	5	-0.62	90327120	7925	31.90	11420	11540	11200	14660	7900	11280	11397.74	0.21	0	-321	11573	11426	11303	11156	11033	11365	11095	30	3380	500	7670	10	1	6092284	683	-10.55	4.61	12	0.13	-1063.00	2432.00	22650	20230530	-50.51	10070	20231226	11.32	18090	-38.03	20240315	10150	10.44	20240207	20300	-44.78	20230615	10070	11.32	20231226	1.04	N	189330	500	30 억		12598	N	N	0	N	00	N
129	20240605	090822	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11460	180	2	1.60	61578770	5372	21.62	11420	11540	11200	14660	7900	11280	11462.91	0.21	0	20	11573	11426	11303	11156	11033	11365	11095	30	3380	500	7670	10	1	6092284	698	-10.78	4.71	12	0.09	-1063.00	2432.00	22650	20230530	-49.40	10070	20231226	13.80	18090	-36.65	20240315	10150	12.91	20240207	20300	-43.55	20230615	10070	13.80	20231226	1.04	N	189330	500	30 억		12598	N	N	0	N	00	N
130	20240604	160817	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11280	-50	5	-0.44	277452350	24653	98.09	11450	11450	11180	14720	7940	11330	11254.30	0.27	0	-3944	11763	11546	11423	11206	11083	11485	11145	30	3390	500	7700	10	1	6092284	687	-10.61	4.64	12	0.40	-1063.00	2432.00	24700	20230526	-54.33	10070	20231226	12.02	18090	-37.65	20240315	10150	11.13	20240207	20300	-44.43	20230615	10070	12.02	20231226	1.06	N	189330	500	30 억		16542	N	N	0	N	00	N
131	20240604	150816	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11200	-130	5	-1.15	260504990	23140	92.07	11450	11450	11180	14720	7940	11330	11257.78	0.27	0	-3914	11763	11546	11423	11206	11083	11485	11145	30	3390	500	7700	10	1	6092284	682	-10.54	4.61	12	0.38	-1063.00	2432.00	24700	20230526	-54.66	10070	20231226	11.22	18090	-38.09	20240315	10150	10.34	20240207	20300	-44.83	20230615	10070	11.22	20231226	1.06	N	189330	500	30 억		16542	N	N	0	N	00	N
132	20240604	140819	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11210	-120	5	-1.06	225128730	19983	79.51	11450	11450	11180	14720	7940	11330	11266.01	0.27	0	-3900	11763	11546	11423	11206	11083	11485	11145	30	3390	500	7700	10	1	6092284	683	-10.55	4.61	12	0.33	-1063.00	2432.00	24700	20230526	-54.62	10070	20231226	11.32	18090	-38.03	20240315	10150	10.44	20240207	20300	-44.78	20230615	10070	11.32	20231226	1.06	N	189330	500	30 억		16542	N	N	0	N	00	N
133	20240604	130816	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11210	-120	5	-1.06	213480330	18945	75.38	11450	11450	11180	14720	7940	11330	11268.43	0.27	0	-4102	11763	11546	11423	11206	11083	11485	11145	30	3390	500	7700	10	1	6092284	683	-10.55	4.61	12	0.31	-1063.00	2432.00	24700	20230526	-54.62	10070	20231226	11.32	18090	-38.03	20240315	10150	10.44	20240207	20300	-44.78	20230615	10070	11.32	20231226	1.06	N	189330	500	30 억		16542	N	N	0	N	00	N
134	20240604	120814	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11220	-110	5	-0.97	150956240	13365	53.18	11450	11450	11210	14720	7940	11330	11294.89	0.27	0	-2243	11763	11546	11423	11206	11083	11485	11145	30	3390	500	7700	10	1	6092284	684	-10.56	4.61	12	0.22	-1063.00	2432.00	24700	20230526	-54.57	10070	20231226	11.42	18090	-37.98	20240315	10150	10.54	20240207	20300	-44.73	20230615	10070	11.42	20231226	1.06	N	189330	500	30 억		16542	N	N	0	N	00	N
135	20240604	110811	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11270	-60	5	-0.53	145358480	12866	51.19	11450	11450	11210	14720	7940	11330	11297.88	0.27	0	-2005	11763	11546	11423	11206	11083	11485	11145	30	3390	500	7700	10	1	6092284	687	-10.60	4.63	12	0.21	-1063.00	2432.00	24700	20230526	-54.37	10070	20231226	11.92	18090	-37.70	20240315	10150	11.03	20240207	20300	-44.48	20230615	10070	11.92	20231226	1.06	N	189330	500	30 억		16542	N	N	0	N	00	N
136	20240604	100814	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11280	-50	5	-0.44	115726540	10226	40.69	11450	11450	11230	14720	7940	11330	11316.89	0.27	0	-2456	11763	11546	11423	11206	11083	11485	11145	30	3390	500	7700	10	1	6092284	687	-10.61	4.64	12	0.17	-1063.00	2432.00	24700	20230526	-54.33	10070	20231226	12.02	18090	-37.65	20240315	10150	11.13	20240207	20300	-44.43	20230615	10070	12.02	20231226	1.06	N	189330	500	30 억		16542	N	N	0	N	00	N
137	20240604	090814	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11380	50	2	0.44	30158920	2637	10.49	11450	11450	11380	14720	7940	11330	11436.83	0.27	0	-998	11763	11546	11423	11206	11083	11485	11145	30	3390	500	7700	10	1	6092284	693	-10.71	4.68	12	0.04	-1063.00	2432.00	24700	20230526	-53.93	10070	20231226	13.01	18090	-37.09	20240315	10150	12.12	20240207	20300	-43.94	20230615	10070	13.01	20231226	1.06	N	189330	500	30 억		16542	N	N	0	N	00	N
138	20240603	160805	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11330	50	2	0.44	283721300	24852	101.73	11410	11640	11300	14660	7900	11280	11416.72	0.19	0	4040	11873	11576	11413	11116	10953	11495	11035	30	3380	500	7670	10	1	6092284	690	-10.66	4.66	12	0.41	-1063.00	2432.00	24700	20230526	-54.13	10070	20231226	12.51	18090	-37.37	20240315	10150	11.63	20240207	20300	-44.19	20230615	10070	12.51	20231226	1.07	N	189330	500	30 억		11728	N	N	0	N	00	N
139	20240603	150806	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11340	60	2	0.53	259438300	22710	92.96	11410	11640	11300	14660	7900	11280	11423.97	0.19	0	4043	11873	11576	11413	11116	10953	11495	11035	30	3380	500	7670	10	1	6092284	691	-10.67	4.66	12	0.37	-1063.00	2432.00	24700	20230526	-54.09	10070	20231226	12.61	18090	-37.31	20240315	10150	11.72	20240207	20300	-44.14	20230615	10070	12.61	20231226	1.07	N	189330	500	30 억		11728	N	N	0	N	00	N
140	20240603	140805	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11400	120	2	1.06	251475410	22009	90.09	11410	11640	11300	14660	7900	11280	11426.03	0.19	0	4079	11873	11576	11413	11116	10953	11495	11035	30	3380	500	7670	10	1	6092284	695	-10.72	4.69	12	0.36	-1063.00	2432.00	24700	20230526	-53.85	10070	20231226	13.21	18090	-36.98	20240315	10150	12.32	20240207	20300	-43.84	20230615	10070	13.21	20231226	1.07	N	189330	500	30 억		11728	N	N	0	N	00	N
141	20240603	130806	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11400	120	2	1.06	234631120	20527	84.03	11410	11640	11300	14660	7900	11280	11430.37	0.19	0	4073	11873	11576	11413	11116	10953	11495	11035	30	3380	500	7670	10	1	6092284	695	-10.72	4.69	12	0.34	-1063.00	2432.00	24700	20230526	-53.85	10070	20231226	13.21	18090	-36.98	20240315	10150	12.32	20240207	20300	-43.84	20230615	10070	13.21	20231226	1.07	N	189330	500	30 억		11728	N	N	0	N	00	N
142	20240603	120805	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11360	80	2	0.71	207674730	18157	74.33	11410	11640	11300	14660	7900	11280	11437.72	0.19	0	4059	11873	11576	11413	11116	10953	11495	11035	30	3380	500	7670	10	1	6092284	692	-10.69	4.67	12	0.30	-1063.00	2432.00	24700	20230526	-54.01	10070	20231226	12.81	18090	-37.20	20240315	10150	11.92	20240207	20300	-44.04	20230615	10070	12.81	20231226	1.07	N	189330	500	30 억		11728	N	N	0	N	00	N
143	20240603	110759	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11380	100	2	0.89	190451030	16640	68.12	11410	11640	11300	14660	7900	11280	11445.37	0.19	0	4079	11873	11576	11413	11116	10953	11495	11035	30	3380	500	7670	10	1	6092284	693	-10.71	4.68	12	0.27	-1063.00	2432.00	24700	20230526	-53.93	10070	20231226	13.01	18090	-37.09	20240315	10150	12.12	20240207	20300	-43.94	20230615	10070	13.01	20231226	1.07	N	189330	500	30 억		11728	N	N	0	N	00	N
144	20240603	100757	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11420	140	2	1.24	150463240	13120	53.71	11410	11640	11300	14660	7900	11280	11468.23	0.19	0	5910	11873	11576	11413	11116	10953	11495	11035	30	3380	500	7670	10	1	6092284	696	-10.74	4.70	12	0.22	-1063.00	2432.00	24700	20230526	-53.77	10070	20231226	13.41	18090	-36.87	20240315	10150	12.51	20240207	20300	-43.74	20230615	10070	13.41	20231226	1.07	N	189330	500	30 억		11728	N	N	0	N	00	N
145	20240603	090756	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11400	120	2	1.06	10524110	921	3.77	11410	11480	11400	14660	7900	11280	11426.83	0.19	0	-140	11873	11576	11413	11116	10953	11495	11035	30	3380	500	7670	10	1	6092284	695	-10.72	4.69	12	0.02	-1063.00	2432.00	24700	20230526	-53.85	10070	20231226	13.21	18090	-36.98	20240315	10150	12.32	20240207	20300	-43.84	20230615	10070	13.21	20231226	1.07	N	189330	500	30 억		11728	N	N	0	N	00	N