KissMeData/140430/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	160904	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5130	-540	5	-9.52	6198970310	1172590	80.60	5610	5710	5050	7370	3970	5670	5286.90	0.15	0	-1379	6376	6022	5846	5492	5316	5935	5405	18	1700	100	3960	10	1	17922947	919	43.47	4.29	12	6.54	118.00	1195.00	9410	20240503	-45.48	3855	20240523	33.07	9410	-45.48	20240503	3855	33.07	20240523	9410	-45.48	20240503	3855	33.07	20240523	2.16	N	140430	100	17 억		27592	N	N	0	N	00	N
3	20240628	150917	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5150	-520	5	-9.17	5692248850	1073384	73.78	5610	5710	5100	7370	3970	5670	5303.08	0.15	0	-11993	6376	6022	5846	5492	5316	5935	5405	18	1700	100	3960	10	1	17922947	923	43.64	4.31	12	5.99	118.00	1195.00	9410	20240503	-45.27	3855	20240523	33.59	9410	-45.27	20240503	3855	33.59	20240523	9410	-45.27	20240503	3855	33.59	20240523	2.16	N	140430	100	17 억		27592	N	N	0	N	00	N
4	20240628	140915	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5190	-480	5	-8.47	5138429890	966516	66.44	5610	5710	5100	7370	3970	5670	5316.44	0.15	0	-7964	6376	6022	5846	5492	5316	5935	5405	18	1700	100	3960	10	1	17922947	930	43.98	4.34	12	5.39	118.00	1195.00	9410	20240503	-44.85	3855	20240523	34.63	9410	-44.85	20240503	3855	34.63	20240523	9410	-44.85	20240503	3855	34.63	20240523	2.16	N	140430	100	17 억		27592	N	N	0	N	00	N
5	20240628	130915	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5180	-490	5	-8.64	4776279010	896507	61.62	5610	5710	5100	7370	3970	5670	5327.65	0.15	0	-10967	6376	6022	5846	5492	5316	5935	5405	18	1700	100	3960	10	1	17922947	928	43.90	4.33	12	5.00	118.00	1195.00	9410	20240503	-44.95	3855	20240523	34.37	9410	-44.95	20240503	3855	34.37	20240523	9410	-44.95	20240503	3855	34.37	20240523	2.16	N	140430	100	17 억		27592	N	N	0	N	00	N
6	20240628	120913	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5170	-500	5	-8.82	3741590600	695967	47.84	5610	5710	5120	7370	3970	5670	5376.10	0.15	0	-16411	6376	6022	5846	5492	5316	5935	5405	18	1700	100	3960	10	1	17922947	927	43.81	4.33	12	3.88	118.00	1195.00	9410	20240503	-45.06	3855	20240523	34.11	9410	-45.06	20240503	3855	34.11	20240523	9410	-45.06	20240503	3855	34.11	20240523	2.16	N	140430	100	17 억		27592	N	N	0	N	00	N
7	20240628	110858	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5400	-270	5	-4.76	2332583060	427545	29.39	5610	5710	5330	7370	3970	5670	5455.76	0.15	0	-13512	6376	6022	5846	5492	5316	5935	5405	18	1700	100	3960	10	1	17922947	968	45.76	4.52	12	2.39	118.00	1195.00	9410	20240503	-42.61	3855	20240523	40.08	9410	-42.61	20240503	3855	40.08	20240523	9410	-42.61	20240503	3855	40.08	20240523	2.16	N	140430	100	17 억		27592	N	N	0	N	00	N
8	20240628	100855	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5420	-250	5	-4.41	1629501630	297039	20.42	5610	5710	5330	7370	3970	5670	5485.81	0.15	0	-14319	6376	6022	5846	5492	5316	5935	5405	18	1700	100	3960	10	1	17922947	971	45.93	4.54	12	1.66	118.00	1195.00	9410	20240503	-42.40	3855	20240523	40.60	9410	-42.40	20240503	3855	40.60	20240523	9410	-42.40	20240503	3855	40.60	20240523	2.16	N	140430	100	17 억		27592	N	N	0	N	00	N
9	20240628	090857	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5630	-40	5	-0.71	313533400	55937	3.84	5610	5710	5540	7370	3970	5670	5605.11	0.15	0	3432	6376	6022	5846	5492	5316	5935	5405	18	1700	100	3960	10	1	17922947	1009	47.71	4.71	12	0.31	118.00	1195.00	9410	20240503	-40.17	3855	20240523	46.04	9410	-40.17	20240503	3855	46.04	20240523	9410	-40.17	20240503	3855	46.04	20240523	2.16	N	140430	100	17 억		27592	N	N	0	N	00	N
10	20240627	160851	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5670	-240	5	-4.06	8447133490	1412619	45.47	5910	6200	5670	7680	4140	5910	5980.87	0.21	0	-10210	6670	6290	6070	5690	5470	6180	5580	18	1770	100	4130	10	1	17922947	1016	48.05	4.74	12	7.88	118.00	1195.00	9410	20240503	-39.74	3855	20240523	47.08	9410	-39.74	20240503	3855	47.08	20240523	9410	-39.74	20240503	3855	47.08	20240523	1.34	N	140430	100	17 억		37602	N	N	0	N	00	N
11	20240627	150857	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5760	-150	5	-2.54	7874336060	1312132	42.24	5910	6200	5730	7680	4140	5910	6001.21	0.21	0	-9164	6670	6290	6070	5690	5470	6180	5580	18	1770	100	4130	10	1	17922947	1032	48.81	4.82	12	7.32	118.00	1195.00	9410	20240503	-38.79	3855	20240523	49.42	9410	-38.79	20240503	3855	49.42	20240523	9410	-38.79	20240503	3855	49.42	20240523	1.34	N	140430	100	17 억		37602	N	N	0	N	00	N
12	20240627	140854	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5820	-90	5	-1.52	7062638750	1172277	37.74	5910	6200	5800	7680	4140	5910	6024.77	0.21	0	-3804	6670	6290	6070	5690	5470	6180	5580	18	1770	100	4130	10	1	17922947	1043	49.32	4.87	12	6.54	118.00	1195.00	9410	20240503	-38.15	3855	20240523	50.97	9410	-38.15	20240503	3855	50.97	20240523	9410	-38.15	20240503	3855	50.97	20240523	1.34	N	140430	100	17 억		37602	N	N	0	N	00	N
13	20240627	130854	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5860	-50	5	-0.85	6637895280	1099832	35.40	5910	6200	5800	7680	4140	5910	6035.43	0.21	0	205	6670	6290	6070	5690	5470	6180	5580	18	1770	100	4130	10	1	17922947	1050	49.66	4.90	12	6.14	118.00	1195.00	9410	20240503	-37.73	3855	20240523	52.01	9410	-37.73	20240503	3855	52.01	20240523	9410	-37.73	20240503	3855	52.01	20240523	1.34	N	140430	100	17 억		37602	N	N	0	N	00	N
14	20240627	120857	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5850	-60	5	-1.02	6189691640	1024036	32.96	5910	6200	5800	7680	4140	5910	6044.48	0.21	0	11438	6670	6290	6070	5690	5470	6180	5580	18	1770	100	4130	10	1	17922947	1048	49.58	4.90	12	5.71	118.00	1195.00	9410	20240503	-37.83	3855	20240523	51.75	9410	-37.83	20240503	3855	51.75	20240523	9410	-37.83	20240503	3855	51.75	20240523	1.34	N	140430	100	17 억		37602	N	N	0	N	00	N
15	20240627	110856	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6110	200	2	3.38	5003974370	825083	26.56	5910	6200	5910	7680	4140	5910	6064.92	0.21	0	38195	6670	6290	6070	5690	5470	6180	5580	18	1770	100	4130	10	1	17922947	1095	51.78	5.11	12	4.60	118.00	1195.00	9410	20240503	-35.07	3855	20240523	58.50	9410	-35.07	20240503	3855	58.50	20240523	9410	-35.07	20240503	3855	58.50	20240523	1.34	N	140430	100	17 억		37602	N	N	0	N	00	N
16	20240627	100856	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6050	140	2	2.37	3671782760	606609	19.53	5910	6190	5910	7680	4140	5910	6053.09	0.21	0	-15809	6670	6290	6070	5690	5470	6180	5580	18	1770	100	4130	10	1	17922947	1084	51.27	5.06	12	3.38	118.00	1195.00	9410	20240503	-35.71	3855	20240523	56.94	9410	-35.71	20240503	3855	56.94	20240523	9410	-35.71	20240503	3855	56.94	20240523	1.34	N	140430	100	17 억		37602	N	N	0	N	00	N
17	20240627	090854	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5980	70	2	1.18	559150230	93130	3.00	5910	6080	5910	7680	4140	5910	6004.53	0.21	0	24198	6670	6290	6070	5690	5470	6180	5580	18	1770	100	4130	10	1	17922947	1072	50.68	5.00	12	0.52	118.00	1195.00	9410	20240503	-36.45	3855	20240523	55.12	9410	-36.45	20240503	3855	55.12	20240523	9410	-36.45	20240503	3855	55.12	20240523	1.34	N	140430	100	17 억		37602	N	N	0	N	00	N
18	20240626	160852	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5910	-210	5	-3.43	19078661940	3090279	35.68	6120	6450	5850	7950	4290	6120	6173.90	0.65	0	-78575	7446	6782	6156	5492	4866	7115	5825	18	1830	100	4280	10	1	17922947	1059	50.08	4.95	12	17.24	118.00	1195.00	9410	20240503	-37.19	3855	20240523	53.31	9410	-37.19	20240503	3855	53.31	20240523	9410	-37.19	20240503	3855	53.31	20240523	1.21	N	140430	100	17 억		116503	N	N	0	N	00	N
19	20240626	150855	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5940	-180	5	-2.94	18693123250	3025207	34.93	6120	6450	5850	7950	4290	6120	6179.19	0.65	0	-74750	7446	6782	6156	5492	4866	7115	5825	18	1830	100	4280	10	1	17922947	1065	50.34	4.97	12	16.88	118.00	1195.00	9410	20240503	-36.88	3855	20240523	54.09	9410	-36.88	20240503	3855	54.09	20240523	9410	-36.88	20240503	3855	54.09	20240523	1.21	N	140430	100	17 억		116503	N	N	0	N	00	N
20	20240626	140852	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5980	-140	5	-2.29	17882362190	2889903	33.37	6120	6450	5850	7950	4290	6120	6187.96	0.65	0	-72653	7446	6782	6156	5492	4866	7115	5825	18	1830	100	4280	10	1	17922947	1072	50.68	5.00	12	16.12	118.00	1195.00	9410	20240503	-36.45	3855	20240523	55.12	9410	-36.45	20240503	3855	55.12	20240523	9410	-36.45	20240503	3855	55.12	20240523	1.21	N	140430	100	17 억		116503	N	N	0	N	00	N
21	20240626	130855	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6030	-90	5	-1.47	17099026890	2759403	31.86	6120	6450	5850	7950	4290	6120	6196.73	0.65	0	-64116	7446	6782	6156	5492	4866	7115	5825	18	1830	100	4280	10	1	17922947	1081	51.10	5.05	12	15.40	118.00	1195.00	9410	20240503	-35.92	3855	20240523	56.42	9410	-35.92	20240503	3855	56.42	20240523	9410	-35.92	20240503	3855	56.42	20240523	1.21	N	140430	100	17 억		116503	N	N	0	N	00	N
22	20240626	120853	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6130	10	2	0.16	15868517970	2557236	29.53	6120	6450	5850	7950	4290	6120	6205.45	0.65	0	-35589	7446	6782	6156	5492	4866	7115	5825	18	1830	100	4280	10	1	17922947	1099	51.95	5.13	12	14.27	118.00	1195.00	9410	20240503	-34.86	3855	20240523	59.01	9410	-34.86	20240503	3855	59.01	20240523	9410	-34.86	20240503	3855	59.01	20240523	1.21	N	140430	100	17 억		116503	N	N	0	N	00	N
23	20240626	110854	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6140	20	2	0.33	12236198640	1978001	22.84	6120	6440	5850	7950	4290	6120	6186.26	0.65	0	-51655	7446	6782	6156	5492	4866	7115	5825	18	1830	100	4280	10	1	17922947	1100	52.03	5.14	12	11.04	118.00	1195.00	9410	20240503	-34.75	3855	20240523	59.27	9410	-34.75	20240503	3855	59.27	20240523	9410	-34.75	20240503	3855	59.27	20240523	1.21	N	140430	100	17 억		116503	N	N	0	N	00	N
24	20240626	100852	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5950	-170	5	-2.78	4410099750	726271	8.39	6120	6260	5850	7950	4290	6120	6072.03	0.65	0	-29104	7446	6782	6156	5492	4866	7115	5825	18	1830	100	4280	10	1	17922947	1066	50.42	4.98	12	4.05	118.00	1195.00	9410	20240503	-36.77	3855	20240523	54.35	9410	-36.77	20240503	3855	54.35	20240523	9410	-36.77	20240503	3855	54.35	20240523	1.21	N	140430	100	17 억		116503	N	N	0	N	00	N
25	20240626	090854	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6220	100	2	1.63	1459026930	235971	2.72	6120	6260	6070	7950	4290	6120	6183.99	0.65	0	-10825	7446	6782	6156	5492	4866	7115	5825	18	1830	100	4280	10	1	17922947	1115	52.71	5.21	12	1.32	118.00	1195.00	9410	20240503	-33.90	3855	20240523	61.35	9410	-33.90	20240503	3855	61.35	20240523	9410	-33.90	20240503	3855	61.35	20240523	1.21	N	140430	100	17 억		116503	N	N	0	N	00	N
26	20240625	160851	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6120	300	2	5.15	54671486400	8605263	810.39	5790	6820	5530	7560	4080	5820	6353.63	0.42	0	42576	6633	6226	5913	5506	5193	6070	5350	18	1740	100	4070	10	1	17922947	1097	51.86	5.12	12	48.01	118.00	1195.00	9410	20240503	-34.96	3855	20240523	58.75	9410	-34.96	20240503	3855	58.75	20240523	9410	-34.96	20240503	3855	58.75	20240523	0.34	N	140430	100	17 억		75085	N	N	0	N	00	N
27	20240625	150849	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6030	210	2	3.61	52923407950	8319012	783.44	5790	6820	5530	7560	4080	5820	6361.79	0.42	0	42812	6633	6226	5913	5506	5193	6070	5350	18	1740	100	4070	10	1	17922947	1081	51.10	5.05	12	46.42	118.00	1195.00	9410	20240503	-35.92	3855	20240523	56.42	9410	-35.92	20240503	3855	56.42	20240523	9410	-35.92	20240503	3855	56.42	20240523	0.34	N	140430	100	17 억		75085	N	N	0	N	00	N
28	20240625	140852	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6050	230	2	3.95	50623527630	7937709	747.53	5790	6820	5530	7560	4080	5820	6377.65	0.42	0	19913	6633	6226	5913	5506	5193	6070	5350	18	1740	100	4070	10	1	17922947	1084	51.27	5.06	12	44.29	118.00	1195.00	9410	20240503	-35.71	3855	20240523	56.94	9410	-35.71	20240503	3855	56.94	20240523	9410	-35.71	20240503	3855	56.94	20240523	0.34	N	140430	100	17 억		75085	N	N	0	N	00	N
29	20240625	130853	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6370	550	2	9.45	41099872460	6403075	603.00	5790	6820	5530	7560	4080	5820	6418.84	0.42	0	-64286	6633	6226	5913	5506	5193	6070	5350	18	1740	100	4070	10	1	17922947	1142	53.98	5.33	12	35.73	118.00	1195.00	9410	20240503	-32.31	3855	20240523	65.24	9410	-32.31	20240503	3855	65.24	20240523	9410	-32.31	20240503	3855	65.24	20240523	0.34	N	140430	100	17 억		75085	N	N	0	N	00	N
30	20240625	120855	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5630	-190	5	-3.26	3497405280	621764	58.55	5790	5800	5530	7560	4080	5820	5624.72	0.42	0	8969	6633	6226	5913	5506	5193	6070	5350	18	1740	100	4070	10	1	17922947	1009	47.71	4.71	12	3.47	118.00	1195.00	9410	20240503	-40.17	3855	20240523	46.04	9410	-40.17	20240503	3855	46.04	20240523	9410	-40.17	20240503	3855	46.04	20240523	0.34	N	140430	100	17 억		75085	N	N	0	N	00	N
31	20240625	110854	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5580	-240	5	-4.12	2857812250	506959	47.74	5790	5800	5540	7560	4080	5820	5636.88	0.42	0	5274	6633	6226	5913	5506	5193	6070	5350	18	1740	100	4070	10	1	17922947	1000	47.29	4.67	12	2.83	118.00	1195.00	9410	20240503	-40.70	3855	20240523	44.75	9410	-40.70	20240503	3855	44.75	20240523	9410	-40.70	20240503	3855	44.75	20240523	0.34	N	140430	100	17 억		75085	N	N	0	N	00	N
32	20240625	100852	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5580	-240	5	-4.12	1710715610	303584	28.59	5790	5800	5550	7560	4080	5820	5634.58	0.42	0	32150	6633	6226	5913	5506	5193	6070	5350	18	1740	100	4070	10	1	17922947	1000	47.29	4.67	12	1.69	118.00	1195.00	9410	20240503	-40.70	3855	20240523	44.75	9410	-40.70	20240503	3855	44.75	20240523	9410	-40.70	20240503	3855	44.75	20240523	0.34	N	140430	100	17 억		75085	N	N	0	N	00	N
33	20240625	090852	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5760	-60	5	-1.03	397535600	69825	6.58	5790	5800	5610	7560	4080	5820	5691.87	0.42	0	11388	6633	6226	5913	5506	5193	6070	5350	18	1740	100	4070	10	1	17922947	1032	48.81	4.82	12	0.39	118.00	1195.00	9410	20240503	-38.79	3855	20240523	49.42	9410	-38.79	20240503	3855	49.42	20240523	9410	-38.79	20240503	3855	49.42	20240523	0.34	N	140430	100	17 억		75085	N	N	0	N	00	N
34	20240624	160848	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5820	-310	5	-5.06	6137772600	1040527	18.96	6060	6320	5600	7960	4300	6130	5898.69	0.10	0	56970	7690	6910	6520	5740	5350	6715	5545	18	1830	100	4290	10	1	17922947	1043	49.32	4.87	12	5.81	118.00	1195.00	9410	20240503	-38.15	3855	20240523	50.97	9410	-38.15	20240503	3855	50.97	20240523	9410	-38.15	20240503	3855	50.97	20240523	0.35	N	140430	100	17 억		17501	N	N	0	N	00	N
35	20240624	150849	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5780	-350	5	-5.71	5857132680	991875	18.07	6060	6320	5600	7960	4300	6130	5904.98	0.10	0	54659	7690	6910	6520	5740	5350	6715	5545	18	1830	100	4290	10	1	17922947	1036	48.98	4.84	12	5.53	118.00	1195.00	9410	20240503	-38.58	3855	20240523	49.94	9410	-38.58	20240503	3855	49.94	20240523	9410	-38.58	20240503	3855	49.94	20240523	0.35	N	140430	100	17 억		17501	N	N	0	N	00	N
36	20240624	140850	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5810	-320	5	-5.22	5410234400	914017	16.65	6060	6320	5600	7960	4300	6130	5919.05	0.10	0	51480	7690	6910	6520	5740	5350	6715	5545	18	1830	100	4290	10	1	17922947	1041	49.24	4.86	12	5.10	118.00	1195.00	9410	20240503	-38.26	3855	20240523	50.71	9410	-38.26	20240503	3855	50.71	20240523	9410	-38.26	20240503	3855	50.71	20240523	0.35	N	140430	100	17 억		17501	N	N	0	N	00	N
37	20240624	130847	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5670	-460	5	-7.50	4552196580	764811	13.93	6060	6320	5600	7960	4300	6130	5951.92	0.10	0	25480	7690	6910	6520	5740	5350	6715	5545	18	1830	100	4290	10	1	17922947	1016	48.05	4.74	12	4.27	118.00	1195.00	9410	20240503	-39.74	3855	20240523	47.08	9410	-39.74	20240503	3855	47.08	20240523	9410	-39.74	20240503	3855	47.08	20240523	0.35	N	140430	100	17 억		17501	N	N	0	N	00	N
38	20240624	120849	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5720	-410	5	-6.69	3645128360	604866	11.02	6060	6320	5710	7960	4300	6130	6026.24	0.10	0	324	7690	6910	6520	5740	5350	6715	5545	18	1830	100	4290	10	1	17922947	1025	48.47	4.79	12	3.37	118.00	1195.00	9410	20240503	-39.21	3855	20240523	48.38	9410	-39.21	20240503	3855	48.38	20240523	9410	-39.21	20240503	3855	48.38	20240523	0.35	N	140430	100	17 억		17501	N	N	0	N	00	N
39	20240624	110851	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6000	-130	5	-2.12	2474036210	403605	7.35	6060	6320	5970	7960	4300	6130	6129.85	0.10	0	-1235	7690	6910	6520	5740	5350	6715	5545	18	1830	100	4290	10	1	17922947	1075	50.85	5.02	12	2.25	118.00	1195.00	9410	20240503	-36.24	3855	20240523	55.64	9410	-36.24	20240503	3855	55.64	20240523	9410	-36.24	20240503	3855	55.64	20240523	0.35	N	140430	100	17 억		17501	N	N	0	N	00	N
40	20240624	100849	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6200	70	2	1.14	2076227440	338346	6.16	6060	6320	5970	7960	4300	6130	6136.41	0.10	0	3704	7690	6910	6520	5740	5350	6715	5545	18	1830	100	4290	10	1	17922947	1111	52.54	5.19	12	1.89	118.00	1195.00	9410	20240503	-34.11	3855	20240523	60.83	9410	-34.11	20240503	3855	60.83	20240523	9410	-34.11	20240503	3855	60.83	20240523	0.35	N	140430	100	17 억		17501	N	N	0	N	00	N
41	20240624	090849	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6230	100	2	1.63	985654810	161024	2.93	6060	6320	5970	7960	4300	6130	6121.13	0.10	0	30001	7690	6910	6520	5740	5350	6715	5545	18	1830	100	4290	10	1	17922947	1117	52.80	5.21	12	0.90	118.00	1195.00	9410	20240503	-33.79	3855	20240523	61.61	9410	-33.79	20240503	3855	61.61	20240523	9410	-33.79	20240503	3855	61.61	20240523	0.35	N	140430	100	17 억		17501	N	N	0	N	00	N
42	20240621	160821	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6130	-590	5	-8.78	37442427410	5437285	189.98	6860	7300	6130	8730	4710	6720	6887.41	0.15	0	-13000	7186	6952	6686	6452	6186	7070	6570	18	2010	100	4700	10	1	17922947	1099	51.95	5.13	12	30.34	118.00	1195.00	9410	20240503	-34.86	3855	20240523	59.01	9410	-34.86	20240503	3855	59.01	20240523	9410	-34.86	20240503	3855	59.01	20240523	0.36	N	140430	100	17 억		27089	N	N	0	N	00	N
43	20240621	150821	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6190	-530	5	-7.89	36554231540	5293046	184.94	6860	7300	6180	8730	4710	6720	6906.15	0.15	0	-15407	7186	6952	6686	6452	6186	7070	6570	18	2010	100	4700	10	1	17922947	1109	52.46	5.18	12	29.53	118.00	1195.00	9410	20240503	-34.22	3855	20240523	60.57	9410	-34.22	20240503	3855	60.57	20240523	9410	-34.22	20240503	3855	60.57	20240523	0.36	N	140430	100	17 억		27089	N	N	0	N	00	N
44	20240621	140819	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6400	-320	5	-4.76	35434224060	5115514	178.74	6860	7300	6260	8730	4710	6720	6926.89	0.15	0	-2737	7186	6952	6686	6452	6186	7070	6570	18	2010	100	4700	10	1	17922947	1147	54.24	5.36	12	28.54	118.00	1195.00	9410	20240503	-31.99	3855	20240523	66.02	9410	-31.99	20240503	3855	66.02	20240523	9410	-31.99	20240503	3855	66.02	20240523	0.36	N	140430	100	17 억		27089	N	N	0	N	00	N
45	20240621	130821	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6420	-300	5	-4.46	34719854160	5003055	174.81	6860	7300	6260	8730	4710	6720	6939.81	0.15	0	-2929	7186	6952	6686	6452	6186	7070	6570	18	2010	100	4700	10	1	17922947	1151	54.41	5.37	12	27.91	118.00	1195.00	9410	20240503	-31.77	3855	20240523	66.54	9410	-31.77	20240503	3855	66.54	20240523	9410	-31.77	20240503	3855	66.54	20240523	0.36	N	140430	100	17 억		27089	N	N	0	N	00	N
46	20240621	120824	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6330	-390	5	-5.80	34011334610	4892306	170.94	6860	7300	6260	8730	4710	6720	6952.09	0.15	0	-4272	7186	6952	6686	6452	6186	7070	6570	18	2010	100	4700	10	1	17922947	1135	53.64	5.30	12	27.30	118.00	1195.00	9410	20240503	-32.73	3855	20240523	64.20	9410	-32.73	20240503	3855	64.20	20240523	9410	-32.73	20240503	3855	64.20	20240523	0.36	N	140430	100	17 억		27089	N	N	0	N	00	N
47	20240621	110821	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6610	-110	5	-1.64	31594959510	4517396	157.84	6860	7300	6540	8730	4710	6720	6994.17	0.15	0	-8168	7186	6952	6686	6452	6186	7070	6570	18	2010	100	4700	10	1	17922947	1185	56.02	5.53	12	25.20	118.00	1195.00	9410	20240503	-29.76	3855	20240523	71.47	9410	-29.76	20240503	3855	71.47	20240523	9410	-29.76	20240503	3855	71.47	20240523	0.36	N	140430	100	17 억		27089	N	N	0	N	00	N
48	20240621	100819	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6760	40	2	0.60	27901822800	3960937	138.40	6860	7300	6730	8730	4710	6720	7044.39	0.15	0	5132	7186	6952	6686	6452	6186	7070	6570	18	2010	100	4700	10	1	17922947	1212	57.29	5.66	12	22.10	118.00	1195.00	9410	20240503	-28.16	3855	20240523	75.36	9410	-28.16	20240503	3855	75.36	20240523	9410	-28.16	20240503	3855	75.36	20240523	0.36	N	140430	100	17 억		27089	N	N	0	N	00	N
49	20240621	090824	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7010	290	2	4.32	7211753540	1026588	35.87	6860	7150	6800	8730	4710	6720	7025.49	0.15	0	-18307	7186	6952	6686	6452	6186	7070	6570	18	2010	100	4700	10	1	17922947	1256	59.41	5.87	12	5.73	118.00	1195.00	9410	20240503	-25.50	3855	20240523	81.84	9410	-25.50	20240503	3855	81.84	20240523	9410	-25.50	20240503	3855	81.84	20240523	0.36	N	140430	100	17 억		27089	N	N	0	N	00	N
50	20240620	160817	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6720	180	2	2.75	18358586650	2713046	65.16	6420	6920	6420	8500	4580	6540	6766.89	0.19	0	-22859	7340	6940	6570	6170	5800	7140	6370	18	1960	100	4570	10	1	17922947	1204	56.95	5.62	12	15.14	118.00	1195.00	9410	20240503	-28.59	3855	20240523	74.32	9410	-28.59	20240503	3855	74.32	20240523	9410	-28.59	20240503	3855	74.32	20240523	0.34	N	140430	100	17 억		34296	N	N	0	N	00	N
51	20240620	150818	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6700	160	2	2.45	17683538680	2612248	62.74	6420	6920	6420	8500	4580	6540	6769.47	0.19	0	-22881	7340	6940	6570	6170	5800	7140	6370	18	1960	100	4570	10	1	17922947	1201	56.78	5.61	12	14.57	118.00	1195.00	9410	20240503	-28.80	3855	20240523	73.80	9410	-28.80	20240503	3855	73.80	20240523	9410	-28.80	20240503	3855	73.80	20240523	0.34	N	140430	100	17 억		34296	N	N	0	N	00	N
52	20240620	140819	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6720	180	2	2.75	16243698660	2397595	57.59	6420	6920	6420	8500	4580	6540	6775.00	0.19	0	-34343	7340	6940	6570	6170	5800	7140	6370	18	1960	100	4570	10	1	17922947	1204	56.95	5.62	12	13.38	118.00	1195.00	9410	20240503	-28.59	3855	20240523	74.32	9410	-28.59	20240503	3855	74.32	20240523	9410	-28.59	20240503	3855	74.32	20240523	0.34	N	140430	100	17 억		34296	N	N	0	N	00	N
53	20240620	130819	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6670	130	2	1.99	15835036640	2336663	56.12	6420	6920	6420	8500	4580	6540	6776.77	0.19	0	-40445	7340	6940	6570	6170	5800	7140	6370	18	1960	100	4570	10	1	17922947	1195	56.53	5.58	12	13.04	118.00	1195.00	9410	20240503	-29.12	3855	20240523	73.02	9410	-29.12	20240503	3855	73.02	20240523	9410	-29.12	20240503	3855	73.02	20240523	0.34	N	140430	100	17 억		34296	N	N	0	N	00	N
54	20240620	120818	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6760	220	2	3.36	15094105130	2225940	53.46	6420	6920	6420	8500	4580	6540	6781.00	0.19	0	-41236	7340	6940	6570	6170	5800	7140	6370	18	1960	100	4570	10	1	17922947	1212	57.29	5.66	12	12.42	118.00	1195.00	9410	20240503	-28.16	3855	20240523	75.36	9410	-28.16	20240503	3855	75.36	20240523	9410	-28.16	20240503	3855	75.36	20240523	0.34	N	140430	100	17 억		34296	N	N	0	N	00	N
55	20240620	110820	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6700	160	2	2.45	13604403790	2004690	48.15	6420	6920	6420	8500	4580	6540	6786.29	0.19	0	-28474	7340	6940	6570	6170	5800	7140	6370	18	1960	100	4570	10	1	17922947	1201	56.78	5.61	12	11.19	118.00	1195.00	9410	20240503	-28.80	3855	20240523	73.80	9410	-28.80	20240503	3855	73.80	20240523	9410	-28.80	20240503	3855	73.80	20240523	0.34	N	140430	100	17 억		34296	N	N	0	N	00	N
56	20240620	100817	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6790	250	2	3.82	10711335870	1577765	37.90	6420	6920	6420	8500	4580	6540	6788.93	0.19	0	-19543	7340	6940	6570	6170	5800	7140	6370	18	1960	100	4570	10	1	17922947	1217	57.54	5.68	12	8.80	118.00	1195.00	9410	20240503	-27.84	3855	20240523	76.13	9410	-27.84	20240503	3855	76.13	20240523	9410	-27.84	20240503	3855	76.13	20240523	0.34	N	140430	100	17 억		34296	N	N	0	N	00	N
57	20240620	090823	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6740	200	2	3.06	2203331970	328237	7.88	6420	6860	6420	8500	4580	6540	6712.63	0.19	0	-10890	7340	6940	6570	6170	5800	7140	6370	18	1960	100	4570	10	1	17922947	1208	57.12	5.64	12	1.83	118.00	1195.00	9410	20240503	-28.37	3855	20240523	74.84	9410	-28.37	20240503	3855	74.84	20240523	9410	-28.37	20240503	3855	74.84	20240523	0.34	N	140430	100	17 억		34296	N	N	0	N	00	N
58	20240619	160814	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6540	50	2	0.77	27498675160	4116446	50.79	6420	6970	6200	8430	4550	6490	6680.31	0.22	0	5858	7536	7012	6666	6142	5796	6840	5970	18	1940	100	4540	10	1	17922947	1172	55.42	5.47	12	22.97	118.00	1195.00	9410	20240503	-30.50	3855	20240523	69.65	9410	-30.50	20240503	3855	69.65	20240523	9410	-30.50	20240503	3855	69.65	20240523	0.74	N	140430	100	17 억		39621	N	N	0	N	00	N
59	20240619	150813	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6520	30	2	0.46	27027458120	4044179	49.90	6420	6970	6200	8430	4550	6490	6683.09	0.22	0	1980	7536	7012	6666	6142	5796	6840	5970	18	1940	100	4540	10	1	17922947	1169	55.25	5.46	12	22.56	118.00	1195.00	9410	20240503	-30.71	3855	20240523	69.13	9410	-30.71	20240503	3855	69.13	20240523	9410	-30.71	20240503	3855	69.13	20240523	0.74	N	140430	100	17 억		39621	N	N	0	N	00	N
60	20240619	140821	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6560	70	2	1.08	26123589740	3905783	48.19	6420	6970	6200	8430	4550	6490	6688.48	0.22	0	-15976	7536	7012	6666	6142	5796	6840	5970	18	1940	100	4540	10	1	17922947	1176	55.59	5.49	12	21.79	118.00	1195.00	9410	20240503	-30.29	3855	20240523	70.17	9410	-30.29	20240503	3855	70.17	20240523	9410	-30.29	20240503	3855	70.17	20240523	0.74	N	140430	100	17 억		39621	N	N	0	N	00	N
61	20240619	130811	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6670	180	2	2.77	24811649450	3706526	45.73	6420	6970	6200	8430	4550	6490	6694.09	0.22	0	-25759	7536	7012	6666	6142	5796	6840	5970	18	1940	100	4540	10	1	17922947	1195	56.53	5.58	12	20.68	118.00	1195.00	9410	20240503	-29.12	3855	20240523	73.02	9410	-29.12	20240503	3855	73.02	20240523	9410	-29.12	20240503	3855	73.02	20240523	0.74	N	140430	100	17 억		39621	N	N	0	N	00	N
62	20240619	120813	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6630	140	2	2.16	22929343330	3425498	42.27	6420	6970	6200	8430	4550	6490	6693.78	0.22	0	-31875	7536	7012	6666	6142	5796	6840	5970	18	1940	100	4540	10	1	17922947	1188	56.19	5.55	12	19.11	118.00	1195.00	9410	20240503	-29.54	3855	20240523	71.98	9410	-29.54	20240503	3855	71.98	20240523	9410	-29.54	20240503	3855	71.98	20240523	0.74	N	140430	100	17 억		39621	N	N	0	N	00	N
63	20240619	110815	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6590	100	2	1.54	19310295710	2886798	35.62	6420	6970	6200	8430	4550	6490	6689.23	0.22	0	-25534	7536	7012	6666	6142	5796	6840	5970	18	1940	100	4540	10	1	17922947	1181	55.85	5.51	12	16.11	118.00	1195.00	9410	20240503	-29.97	3855	20240523	70.95	9410	-29.97	20240503	3855	70.95	20240523	9410	-29.97	20240503	3855	70.95	20240523	0.74	N	140430	100	17 억		39621	N	N	0	N	00	N
64	20240619	100816	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6820	330	2	5.08	12313726220	1855108	22.89	6420	6900	6200	8430	4550	6490	6637.81	0.22	0	-9202	7536	7012	6666	6142	5796	6840	5970	18	1940	100	4540	10	1	17922947	1222	57.80	5.71	12	10.35	118.00	1195.00	9410	20240503	-27.52	3855	20240523	76.91	9410	-27.52	20240503	3855	76.91	20240523	9410	-27.52	20240503	3855	76.91	20240523	0.74	N	140430	100	17 억		39621	N	N	0	N	00	N
65	20240619	090822	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6270	-220	5	-3.39	1150016790	181954	2.25	6420	6440	6210	8430	4550	6490	6319.57	0.22	0	-3980	7536	7012	6666	6142	5796	6840	5970	18	1940	100	4540	10	1	17922947	1124	53.14	5.25	12	1.02	118.00	1195.00	9410	20240503	-33.37	3855	20240523	62.65	9410	-33.37	20240503	3855	62.65	20240523	9410	-33.37	20240503	3855	62.65	20240523	0.74	N	140430	100	17 억		39621	N	N	0	N	00	N
66	20240618	160810	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6490	-90	5	-1.37	55359351430	8066636	25.52	6540	7190	6320	8550	4610	6580	6863.15	0.30	0	-8849	8040	7310	6540	5810	5040	7675	6175	18	1970	100	4600	10	1	17922947	1163	55.00	5.43	12	45.01	118.00	1195.00	9410	20240503	-31.03	3855	20240523	68.35	9410	-31.03	20240503	3855	68.35	20240523	9410	-31.03	20240503	3855	68.35	20240523	1.91	N	140430	100	17 억		53269	N	N	0	N	00	N
67	20240618	150809	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6370	-210	5	-3.19	54219216840	7888768	24.95	6540	7190	6360	8550	4610	6580	6873.10	0.30	0	5954	8040	7310	6540	5810	5040	7675	6175	18	1970	100	4600	10	1	17922947	1142	53.98	5.33	12	44.01	118.00	1195.00	9410	20240503	-32.31	3855	20240523	65.24	9410	-32.31	20240503	3855	65.24	20240523	9410	-32.31	20240503	3855	65.24	20240523	1.91	N	140430	100	17 억		53269	N	N	0	N	00	N
68	20240618	140811	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6620	40	2	0.61	51080208750	7404957	23.42	6540	7190	6510	8550	4610	6580	6898.26	0.30	0	-34696	8040	7310	6540	5810	5040	7675	6175	18	1970	100	4600	10	1	17922947	1186	56.10	5.54	12	41.32	118.00	1195.00	9410	20240503	-29.65	3855	20240523	71.73	9410	-29.65	20240503	3855	71.73	20240523	9410	-29.65	20240503	3855	71.73	20240523	1.91	N	140430	100	17 억		53269	N	N	0	N	00	N
69	20240618	130814	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6780	200	2	3.04	48798333160	7063724	22.34	6540	7190	6510	8550	4610	6580	6908.47	0.30	0	-32612	8040	7310	6540	5810	5040	7675	6175	18	1970	100	4600	10	1	17922947	1215	57.46	5.67	12	39.41	118.00	1195.00	9410	20240503	-27.95	3855	20240523	75.88	9410	-27.95	20240503	3855	75.88	20240523	9410	-27.95	20240503	3855	75.88	20240523	1.91	N	140430	100	17 억		53269	N	N	0	N	00	N
70	20240618	120813	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6790	210	2	3.19	44603628900	6450791	20.40	6540	7190	6510	8550	4610	6580	6914.63	0.30	0	-28828	8040	7310	6540	5810	5040	7675	6175	18	1970	100	4600	10	1	17922947	1217	57.54	5.68	12	35.99	118.00	1195.00	9410	20240503	-27.84	3855	20240523	76.13	9410	-27.84	20240503	3855	76.13	20240523	9410	-27.84	20240503	3855	76.13	20240523	1.91	N	140430	100	17 억		53269	N	N	0	N	00	N
71	20240618	110811	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6850	270	2	4.10	40883860200	5900204	18.66	6540	7190	6510	8550	4610	6580	6929.44	0.30	0	-40956	8040	7310	6540	5810	5040	7675	6175	18	1970	100	4600	10	1	17922947	1228	58.05	5.73	12	32.92	118.00	1195.00	9410	20240503	-27.21	3855	20240523	77.69	9410	-27.21	20240503	3855	77.69	20240523	9410	-27.21	20240503	3855	77.69	20240523	1.91	N	140430	100	17 억		53269	N	N	0	N	00	N
72	20240618	100810	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6890	310	2	4.71	30199283730	4362983	13.80	6540	7190	6510	8550	4610	6580	6921.99	0.30	0	-22646	8040	7310	6540	5810	5040	7675	6175	18	1970	100	4600	10	1	17922947	1235	58.39	5.77	12	24.34	118.00	1195.00	9410	20240503	-26.78	3855	20240523	78.73	9410	-26.78	20240503	3855	78.73	20240523	9410	-26.78	20240503	3855	78.73	20240523	1.91	N	140430	100	17 억		53269	N	N	0	N	00	N
73	20240618	090819	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6790	210	2	3.19	5095053050	761072	2.41	6540	6850	6510	8550	4610	6580	6695.12	0.30	0	13084	8040	7310	6540	5810	5040	7675	6175	18	1970	100	4600	10	1	17922947	1217	57.54	5.68	12	4.25	118.00	1195.00	9410	20240503	-27.84	3855	20240523	76.13	9410	-27.84	20240503	3855	76.13	20240523	9410	-27.84	20240503	3855	76.13	20240523	1.91	N	140430	100	17 억		53269	N	N	0	N	00	N
74	20240617	160805	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6580	660	2	11.15	208416346660	31459546	710.16	5920	7270	5770	7690	4150	5920	6624.95	0.43	0	-33858	6786	6352	6036	5602	5286	6195	5445	18	1770	100	4140	10	1	17922947	1179	55.76	5.51	12	175.53	118.00	1195.00	9410	20240503	-30.07	3855	20240523	70.69	9410	-30.07	20240503	3855	70.69	20240523	9410	-30.07	20240503	3855	70.69	20240523	0.69	N	140430	100	17 억		77216	N	N	0	N	00	N
75	20240617	150811	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6460	540	2	9.12	203993592190	30779552	694.81	5920	7270	5770	7690	4150	5920	6627.58	0.43	0	-37971	6786	6352	6036	5602	5286	6195	5445	18	1770	100	4140	10	1	17922947	1158	54.75	5.41	12	171.73	118.00	1195.00	9410	20240503	-31.35	3855	20240523	67.57	9410	-31.35	20240503	3855	67.57	20240523	9410	-31.35	20240503	3855	67.57	20240523	0.69	N	140430	100	17 억		77216	N	N	0	N	00	N
76	20240617	140802	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6970	1050	2	17.74	152608023850	23325927	526.56	5920	7090	5770	7690	4150	5920	6542.43	0.43	0	-70297	6786	6352	6036	5602	5286	6195	5445	18	1770	100	4140	10	1	17922947	1249	59.07	5.83	12	130.15	118.00	1195.00	9410	20240503	-25.93	3855	20240523	80.80	9410	-25.93	20240503	3855	80.80	20240523	9410	-25.93	20240503	3855	80.80	20240523	0.69	N	140430	100	17 억		77216	N	N	0	N	00	N
77	20240617	130802	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6520	600	2	10.14	101491929150	15710422	354.65	5920	7000	5770	7690	4150	5920	6460.18	0.43	0	-50963	6786	6352	6036	5602	5286	6195	5445	18	1770	100	4140	10	1	17922947	1169	55.25	5.46	12	87.66	118.00	1195.00	9410	20240503	-30.71	3855	20240523	69.13	9410	-30.71	20240503	3855	69.13	20240523	9410	-30.71	20240503	3855	69.13	20240523	0.69	N	140430	100	17 억		77216	Y	N	0	N	00	N
78	20240617	120803	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5990	70	2	1.18	93402776610	14395193	324.96	5920	7000	5770	7690	4150	5920	6488.49	0.43	0	-2401	6786	6352	6036	5602	5286	6195	5445	18	1770	100	4140	10	1	17922947	1074	50.76	5.01	12	80.32	118.00	1195.00	9410	20240503	-36.34	3855	20240523	55.38	9410	-36.34	20240503	3855	55.38	20240523	9410	-36.34	20240503	3855	55.38	20240523	0.69	N	140430	100	17 억		77216	N	N	0	N	00	N
79	20240617	110757	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6600	680	2	11.49	78764432330	12079002	272.67	5920	7000	5770	7690	4150	5920	6520.80	0.43	0	-70666	6786	6352	6036	5602	5286	6195	5445	18	1770	100	4140	10	1	17922947	1183	55.93	5.52	12	67.39	118.00	1195.00	9410	20240503	-29.86	3855	20240523	71.21	9410	-29.86	20240503	3855	71.21	20240523	9410	-29.86	20240503	3855	71.21	20240523	0.69	N	140430	100	17 억		77216	N	N	0	N	00	N
80	20240617	100757	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6570	650	2	10.98	44218742490	6929416	156.42	5920	6840	5770	7690	4150	5920	6381.34	0.43	0	-36136	6786	6352	6036	5602	5286	6195	5445	18	1770	100	4140	10	1	17922947	1178	55.68	5.50	12	38.66	118.00	1195.00	9410	20240503	-30.18	3855	20240523	70.43	9410	-30.18	20240503	3855	70.43	20240523	9410	-30.18	20240503	3855	70.43	20240523	0.69	N	140430	100	17 억		77216	N	N	0	N	00	N
81	20240617	090802	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6090	170	2	2.87	2596854940	433794	9.79	5920	6100	5830	7690	4150	5920	5986.46	0.43	0	-26942	6786	6352	6036	5602	5286	6195	5445	18	1770	100	4140	10	1	17922947	1092	51.61	5.10	12	2.42	118.00	1195.00	9410	20240503	-35.28	3855	20240523	57.98	9410	-35.28	20240503	3855	57.98	20240523	9410	-35.28	20240503	3855	57.98	20240523	0.69	N	140430	100	17 억		77216	N	N	0	N	00	N
82	20240614	160652	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5920	-770	5	-11.51	26575117740	4355580	17.35	6450	6470	5720	8690	4690	6690	6101.50	0.04	0	55820	7830	7260	6120	5550	4410	7545	5835	18	2000	100	4680	10	1	17922947	1061	50.17	4.95	12	24.30	118.00	1195.00	9410	20240503	-37.09	3855	20240523	53.57	9410	-37.09	20240503	3855	53.57	20240523	9410	-37.09	20240503	3855	53.57	20240523	1.06	N	140430	100	17 억		7782	N	N	0	N	01	N
83	20240614	150655	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5780	-910	5	-13.60	25120904060	4105776	16.36	6450	6470	5740	8690	4690	6690	6117.94	0.04	0	37402	7830	7260	6120	5550	4410	7545	5835	18	2000	100	4680	10	1	17922947	1036	48.98	4.84	12	22.91	118.00	1195.00	9410	20240503	-38.58	3855	20240523	49.94	9410	-38.58	20240503	3855	49.94	20240523	9410	-38.58	20240503	3855	49.94	20240523	1.06	N	140430	100	17 억		7782	N	N	0	N	01	N
84	20240614	140654	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5820	-870	5	-13.00	23554708340	3835345	15.28	6450	6470	5760	8690	4690	6690	6140.98	0.04	0	28123	7830	7260	6120	5550	4410	7545	5835	18	2000	100	4680	10	1	17922947	1043	49.32	4.87	12	21.40	118.00	1195.00	9410	20240503	-38.15	3855	20240523	50.97	9410	-38.15	20240503	3855	50.97	20240523	9410	-38.15	20240503	3855	50.97	20240523	1.06	N	140430	100	17 억		7782	N	N	0	N	01	N
85	20240614	130653	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5880	-810	5	-12.11	22093517600	3584656	14.28	6450	6470	5830	8690	4690	6690	6162.84	0.04	0	53380	7830	7260	6120	5550	4410	7545	5835	18	2000	100	4680	10	1	17922947	1054	49.83	4.92	12	20.00	118.00	1195.00	9410	20240503	-37.51	3855	20240523	52.53	9410	-37.51	20240503	3855	52.53	20240523	9410	-37.51	20240503	3855	52.53	20240523	1.06	N	140430	100	17 억		7782	N	N	0	N	01	N
86	20240614	120657	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5920	-770	5	-11.51	20790401960	3363375	13.40	6450	6470	5850	8690	4690	6690	6180.88	0.04	0	35453	7830	7260	6120	5550	4410	7545	5835	18	2000	100	4680	10	1	17922947	1061	50.17	4.95	12	18.77	118.00	1195.00	9410	20240503	-37.09	3855	20240523	53.57	9410	-37.09	20240503	3855	53.57	20240523	9410	-37.09	20240503	3855	53.57	20240523	1.06	N	140430	100	17 억		7782	N	N	0	N	01	N
87	20240614	110749	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6030	-660	5	-9.87	18717659670	3014155	12.01	6450	6470	5910	8690	4690	6690	6209.36	0.04	0	39177	7830	7260	6120	5550	4410	7545	5835	18	2000	100	4680	10	1	17922947	1081	51.10	5.05	12	16.82	118.00	1195.00	9410	20240503	-35.92	3855	20240523	56.42	9410	-35.92	20240503	3855	56.42	20240523	9410	-35.92	20240503	3855	56.42	20240523	1.06	N	140430	100	17 억		7782	N	N	0	N	01	N
88	20240614	100746	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6190	-500	5	-7.47	15267777360	2442388	9.73	6450	6470	6060	8690	4690	6690	6250.54	0.04	0	17445	7830	7260	6120	5550	4410	7545	5835	18	2000	100	4680	10	1	17922947	1109	52.46	5.18	12	13.63	118.00	1195.00	9410	20240503	-34.22	3855	20240523	60.57	9410	-34.22	20240503	3855	60.57	20240523	9410	-34.22	20240503	3855	60.57	20240523	1.06	N	140430	100	17 억		7782	N	N	0	N	01	N
89	20240614	090752	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6220	-470	5	-7.03	7681884090	1216160	4.85	6450	6470	6170	8690	4690	6690	6315.43	0.04	0	19231	7830	7260	6120	5550	4410	7545	5835	18	2000	100	4680	10	1	17922947	1115	52.71	5.21	12	6.79	118.00	1195.00	9410	20240503	-33.90	3855	20240523	61.35	9410	-33.90	20240503	3855	61.35	20240523	9410	-33.90	20240503	3855	61.35	20240523	1.06	N	140430	100	17 억		7782	N	N	0	N	01	N
90	20240613	160740	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6690	1540	1	29.90	151075975270	25036814	299.59	5080	6690	4980	6690	3610	5150	6034.11	0.03	0	2572	6896	6022	5526	4652	4156	5775	4405	18	1540	100	3600	10	1	17922947	1199	56.69	5.60	12	139.69	118.00	1195.00	9410	20240503	-28.91	3855	20240523	73.54	9410	-28.91	20240503	3855	73.54	20240523	9410	-28.91	20240503	3855	73.54	20240523	0.75	N	140430	100	17 억		6016	N	N	0	N	00	N
91	20240613	150753	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6680	1530	2	29.71	147677143210	24527442	293.50	5080	6690	4980	6690	3610	5150	6020.90	0.03	0	-134	6896	6022	5526	4652	4156	5775	4405	18	1540	100	3600	10	1	17922947	1197	56.61	5.59	12	136.85	118.00	1195.00	9410	20240503	-29.01	3855	20240523	73.28	9410	-29.01	20240503	3855	73.28	20240523	9410	-29.01	20240503	3855	73.28	20240523	0.75	N	140430	100	17 억		6016	N	N	0	N	00	N
92	20240613	140746	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6560	1410	2	27.38	123146102010	20824384	249.19	5080	6690	4980	6690	3610	5150	5913.56	0.03	0	241	6896	6022	5526	4652	4156	5775	4405	18	1540	100	3600	10	1	17922947	1176	55.59	5.49	12	116.19	118.00	1195.00	9410	20240503	-30.29	3855	20240523	70.17	9410	-30.29	20240503	3855	70.17	20240523	9410	-30.29	20240503	3855	70.17	20240523	0.75	N	140430	100	17 억		6016	N	N	0	N	00	N
93	20240613	130745	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6200	1050	2	20.39	83284293710	14585854	174.54	5080	6200	4980	6690	3610	5150	5709.94	0.03	0	24263	6896	6022	5526	4652	4156	5775	4405	18	1540	100	3600	10	1	17922947	1111	52.54	5.19	12	81.38	118.00	1195.00	9410	20240503	-34.11	3855	20240523	60.83	9410	-34.11	20240503	3855	60.83	20240523	9410	-34.11	20240503	3855	60.83	20240523	0.75	N	140430	100	17 억		6016	Y	N	0	N	00	N
94	20240613	120747	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5750	600	2	11.65	47071938080	8531086	102.08	5080	5840	4980	6690	3610	5150	5517.70	0.03	0	85	6896	6022	5526	4652	4156	5775	4405	18	1540	100	3600	10	1	17922947	1031	48.73	4.81	12	47.60	118.00	1195.00	9410	20240503	-38.89	3855	20240523	49.16	9410	-38.89	20240503	3855	49.16	20240523	9410	-38.89	20240503	3855	49.16	20240523	0.75	N	140430	100	17 억		6016	N	N	0	N	00	N
95	20240613	110741	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5560	410	2	7.96	20703414080	3840660	45.96	5080	5730	4980	6690	3610	5150	5390.59	0.03	0	2040	6896	6022	5526	4652	4156	5775	4405	18	1540	100	3600	10	1	17922947	997	47.12	4.65	12	21.43	118.00	1195.00	9410	20240503	-40.91	3855	20240523	44.23	9410	-40.91	20240503	3855	44.23	20240523	9410	-40.91	20240503	3855	44.23	20240523	0.75	N	140430	100	17 억		6016	N	N	0	N	00	N
96	20240613	100739	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5040	-110	5	-2.14	2450815960	483042	5.78	5080	5180	4980	6690	3610	5150	5073.70	0.03	0	33786	6896	6022	5526	4652	4156	5775	4405	18	1540	100	3600	10	1	17922947	903	42.71	4.22	12	2.70	118.00	1195.00	9410	20240503	-46.44	3855	20240523	30.74	9410	-46.44	20240503	3855	30.74	20240523	9410	-46.44	20240503	3855	30.74	20240523	0.75	N	140430	100	17 억		6016	N	N	0	N	00	N
97	20240613	090749	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5090	-60	5	-1.17	771292540	151700	1.82	5080	5140	5020	6690	3610	5150	5084.30	0.03	0	16081	6896	6022	5526	4652	4156	5775	4405	18	1540	100	3600	10	1	17922947	912	43.14	4.26	12	0.85	118.00	1195.00	9410	20240503	-45.91	3855	20240523	32.04	9410	-45.91	20240503	3855	32.04	20240523	9410	-45.91	20240503	3855	32.04	20240523	0.75	N	140430	100	17 억		6016	N	N	0	N	00	N
98	20240612	160734	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5150	-380	5	-6.87	46415851310	8255966	52.35	6350	6400	5030	7180	3880	5530	5622.44	0.38	0	-162384	6480	6005	5055	4580	3630	6242	4817	18	1650	100	3870	10	1	17922947	923	43.64	4.31	12	46.06	118.00	1195.00	9410	20240503	-45.27	3855	20240523	33.59	9410	-45.27	20240503	3855	33.59	20240523	9410	-45.27	20240503	3855	33.59	20240523	0.10	N	140430	100	17 억		68955	N	N	0	N	00	N
99	20240612	150745	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5100	-430	5	-7.78	45450355150	8068555	51.17	6350	6400	5030	7180	3880	5530	5633.02	0.38	0	-159444	6480	6005	5055	4580	3630	6242	4817	18	1650	100	3870	10	1	17922947	914	43.22	4.27	12	45.02	118.00	1195.00	9410	20240503	-45.80	3855	20240523	32.30	9410	-45.80	20240503	3855	32.30	20240523	9410	-45.80	20240503	3855	32.30	20240523	0.10	N	140430	100	17 억		68955	N	N	0	N	00	N
100	20240612	140738	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5100	-430	5	-7.78	44475735730	7877641	49.95	6350	6400	5030	7180	3880	5530	5645.82	0.38	0	-152602	6480	6005	5055	4580	3630	6242	4817	18	1650	100	3870	10	1	17922947	914	43.22	4.27	12	43.95	118.00	1195.00	9410	20240503	-45.80	3855	20240523	32.30	9410	-45.80	20240503	3855	32.30	20240523	9410	-45.80	20240503	3855	32.30	20240523	0.10	N	140430	100	17 억		68955	N	N	0	N	00	N
101	20240612	130740	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5220	-310	5	-5.61	43233390250	7634024	48.41	6350	6400	5110	7180	3880	5530	5663.25	0.38	0	-152816	6480	6005	5055	4580	3630	6242	4817	18	1650	100	3870	10	1	17922947	936	44.24	4.37	12	42.59	118.00	1195.00	9410	20240503	-44.53	3855	20240523	35.41	9410	-44.53	20240503	3855	35.41	20240523	9410	-44.53	20240503	3855	35.41	20240523	0.10	N	140430	100	17 억		68955	N	N	0	N	00	N
102	20240612	120736	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5170	-360	5	-6.51	41969086870	7389515	46.86	6350	6400	5130	7180	3880	5530	5679.55	0.38	0	-159686	6480	6005	5055	4580	3630	6242	4817	18	1650	100	3870	10	1	17922947	927	43.81	4.33	12	41.23	118.00	1195.00	9410	20240503	-45.06	3855	20240523	34.11	9410	-45.06	20240503	3855	34.11	20240523	9410	-45.06	20240503	3855	34.11	20240523	0.10	N	140430	100	17 억		68955	N	N	0	N	00	N
103	20240612	110737	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5400	-130	5	-2.35	38189444910	6667980	42.28	6350	6400	5330	7180	3880	5530	5727.29	0.38	0	-155667	6480	6005	5055	4580	3630	6242	4817	18	1650	100	3870	10	1	17922947	968	45.76	4.52	12	37.20	118.00	1195.00	9410	20240503	-42.61	3855	20240523	40.08	9410	-42.61	20240503	3855	40.08	20240523	9410	-42.61	20240503	3855	40.08	20240523	0.10	N	140430	100	17 억		68955	N	N	0	N	00	N
104	20240612	100739	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5500	-30	5	-0.54	30434493570	5263826	33.38	6350	6400	5330	7180	3880	5530	5781.82	0.38	0	-115896	6480	6005	5055	4580	3630	6242	4817	18	1650	100	3870	10	1	17922947	986	46.61	4.60	12	29.37	118.00	1195.00	9410	20240503	-41.55	3855	20240523	42.67	9410	-41.55	20240503	3855	42.67	20240523	9410	-41.55	20240503	3855	42.67	20240523	0.10	N	140430	100	17 억		68955	N	N	0	N	00	N
105	20240612	090739	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5720	190	2	3.44	11746724500	1900147	12.05	6350	6400	5720	7180	3880	5530	6182.01	0.38	0	11171	6480	6005	5055	4580	3630	6242	4817	18	1650	100	3870	10	1	17922947	1025	48.47	4.79	12	10.60	118.00	1195.00	9410	20240503	-39.21	3855	20240523	48.38	9410	-39.21	20240503	3855	48.38	20240523	9410	-39.21	20240503	3855	48.38	20240523	0.10	N	140430	100	17 억		68955	Y	N	0	N	00	N
106	20240610	160731	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4255	195	2	4.80	30546679300	6792438	524.09	4120	4820	3985	5270	2845	4060	4497.63	0.41	0	-40877	4620	4340	4195	3915	3770	4267	3842	18	1210	100	2840	5	1	17922947	763	36.06	3.56	12	37.90	118.00	1195.00	9410	20240503	-54.78	3855	20240523	10.38	9410	-54.78	20240503	3855	10.38	20240523	9410	-54.78	20240503	3855	10.38	20240523	0.00	N	140430	100	17 억		73980	N	N	0	N	00	N
107	20240610	150739	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4230	170	2	4.19	30121436345	6692115	516.35	4120	4820	3985	5270	2845	4060	4501.10	0.41	0	-48428	4620	4340	4195	3915	3770	4267	3842	18	1210	100	2840	5	1	17922947	758	35.85	3.54	12	37.34	118.00	1195.00	9410	20240503	-55.05	3855	20240523	9.73	9410	-55.05	20240503	3855	9.73	20240523	9410	-55.05	20240503	3855	9.73	20240523	0.00	N	140430	100	17 억		73980	N	N	0	N	00	N
108	20240610	140734	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4285	225	2	5.54	27942266440	6183180	477.09	4120	4820	3985	5270	2845	4060	4519.15	0.41	0	-56269	4620	4340	4195	3915	3770	4267	3842	18	1210	100	2840	5	1	17922947	768	36.31	3.59	12	34.50	118.00	1195.00	9410	20240503	-54.46	3855	20240523	11.15	9410	-54.46	20240503	3855	11.15	20240523	9410	-54.46	20240503	3855	11.15	20240523	0.00	N	140430	100	17 억		73980	N	N	0	N	00	N
109	20240610	130732	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4405	345	2	8.50	12550448625	2819472	217.55	4120	4665	3985	5270	2845	4060	4451.48	0.41	0	-44467	4620	4340	4195	3915	3770	4267	3842	18	1210	100	2840	5	1	17922947	790	37.33	3.69	12	15.73	118.00	1195.00	9410	20240503	-53.19	3855	20240523	14.27	9410	-53.19	20240503	3855	14.27	20240523	9410	-53.19	20240503	3855	14.27	20240523	0.00	N	140430	100	17 억		73980	N	N	0	N	00	N
110	20240610	120734	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4025	-35	5	-0.86	1116757445	275831	21.28	4120	4175	3985	5270	2845	4060	4048.66	0.41	0	6299	4620	4340	4195	3915	3770	4267	3842	18	1210	100	2840	5	1	17922947	721	34.11	3.37	12	1.54	118.00	1195.00	9410	20240503	-57.23	3855	20240523	4.41	9410	-57.23	20240503	3855	4.41	20240523	9410	-57.23	20240503	3855	4.41	20240523	0.00	N	140430	100	17 억		73980	N	N	0	N	00	N
111	20240610	110736	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4000	-60	5	-1.48	930489610	229398	17.70	4120	4175	3985	5270	2845	4060	4056.21	0.41	0	10092	4620	4340	4195	3915	3770	4267	3842	18	1210	100	2840	5	1	17922947	717	33.90	3.35	12	1.28	118.00	1195.00	9410	20240503	-57.49	3855	20240523	3.76	9410	-57.49	20240503	3855	3.76	20240523	9410	-57.49	20240503	3855	3.76	20240523	0.00	N	140430	100	17 억		73980	N	N	0	N	00	N
112	20240610	100733	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4065	5	2	0.12	724210810	178016	13.74	4120	4175	3990	5270	2845	4060	4068.28	0.41	0	8319	4620	4340	4195	3915	3770	4267	3842	18	1210	100	2840	5	1	17922947	729	34.45	3.40	12	0.99	118.00	1195.00	9410	20240503	-56.80	3855	20240523	5.45	9410	-56.80	20240503	3855	5.45	20240523	9410	-56.80	20240503	3855	5.45	20240523	0.00	N	140430	100	17 억		73980	N	N	0	N	00	N
113	20240610	090738	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4160	100	2	2.46	177261915	42984	3.32	4120	4175	4100	5270	2845	4060	4125.41	0.41	0	-684	4620	4340	4195	3915	3770	4267	3842	18	1210	100	2840	5	1	17922947	746	35.25	3.48	12	0.24	118.00	1195.00	9410	20240503	-55.79	3855	20240523	7.91	9410	-55.79	20240503	3855	7.91	20240523	9410	-55.79	20240503	3855	7.91	20240523	0.00	N	140430	100	17 억		73980	N	N	0	N	00	N
114	20240607	160758	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4060	-90	5	-2.17	5343922775	1263570	142.95	4210	4475	4050	5390	2905	4150	4229.50	1.20	0	-138509	4706	4427	4271	3992	3836	4350	3915	18	1240	100	2900	5	1	17922947	728	34.41	3.40	12	7.05	118.00	1195.00	9410	20240503	-56.85	3855	20240523	5.32	9410	-56.85	20240503	3855	5.32	20240523	9410	-56.85	20240503	3855	5.32	20240523	0.00	N	140430	100	17 억		214666	N	N	0	N	00	N
115	20240607	150804	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4100	-50	5	-1.20	5094417810	1202400	136.03	4210	4475	4050	5390	2905	4150	4236.91	1.20	0	-136724	4706	4427	4271	3992	3836	4350	3915	18	1240	100	2900	5	1	17922947	735	34.75	3.43	12	6.71	118.00	1195.00	9410	20240503	-56.43	3855	20240523	6.36	9410	-56.43	20240503	3855	6.36	20240523	9410	-56.43	20240503	3855	6.36	20240523	0.00	N	140430	100	17 억		214666	N	N	0	N	00	N
116	20240607	140759	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4100	-50	5	-1.20	4636029410	1090230	123.34	4210	4475	4050	5390	2905	4150	4252.39	1.20	0	-119742	4706	4427	4271	3992	3836	4350	3915	18	1240	100	2900	5	1	17922947	735	34.75	3.43	12	6.08	118.00	1195.00	9410	20240503	-56.43	3855	20240523	6.36	9410	-56.43	20240503	3855	6.36	20240523	9410	-56.43	20240503	3855	6.36	20240523	0.00	N	140430	100	17 억		214666	N	N	0	N	00	N
117	20240607	130754	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4120	-30	5	-0.72	1138641230	275995	31.22	4210	4250	4050	5390	2905	4150	4125.54	1.20	0	-28786	4706	4427	4271	3992	3836	4350	3915	18	1240	100	2900	5	1	17922947	738	34.92	3.45	12	1.54	118.00	1195.00	9410	20240503	-56.22	3855	20240523	6.87	9410	-56.22	20240503	3855	6.87	20240523	9410	-56.22	20240503	3855	6.87	20240523	0.00	N	140430	100	17 억		214666	N	N	0	N	00	N
118	20240607	120759	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4090	-60	5	-1.45	1052633555	255026	28.85	4210	4250	4050	5390	2905	4150	4127.51	1.20	0	-26874	4706	4427	4271	3992	3836	4350	3915	18	1240	100	2900	5	1	17922947	733	34.66	3.42	12	1.42	118.00	1195.00	9410	20240503	-56.54	3855	20240523	6.10	9410	-56.54	20240503	3855	6.10	20240523	9410	-56.54	20240503	3855	6.10	20240523	0.00	N	140430	100	17 억		214666	N	N	0	N	00	N
119	20240607	110747	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4090	-60	5	-1.45	901257460	217896	24.65	4210	4250	4055	5390	2905	4150	4136.15	1.20	0	-19783	4706	4427	4271	3992	3836	4350	3915	18	1240	100	2900	5	1	17922947	733	34.66	3.42	12	1.22	118.00	1195.00	9410	20240503	-56.54	3855	20240523	6.10	9410	-56.54	20240503	3855	6.10	20240523	9410	-56.54	20240503	3855	6.10	20240523	0.00	N	140430	100	17 억		214666	N	N	0	N	00	N
120	20240607	100759	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4130	-20	5	-0.48	545701130	130862	14.80	4210	4250	4115	5390	2905	4150	4170.13	1.20	0	-14996	4706	4427	4271	3992	3836	4350	3915	18	1240	100	2900	5	1	17922947	740	35.00	3.46	12	0.73	118.00	1195.00	9410	20240503	-56.11	3855	20240523	7.13	9410	-56.11	20240503	3855	7.13	20240523	9410	-56.11	20240503	3855	7.13	20240523	0.00	N	140430	100	17 억		214666	N	N	0	N	00	N
121	20240607	090757	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4170	20	2	0.48	241789420	57378	6.49	4210	4250	4170	5390	2905	4150	4214.52	1.20	0	-14674	4706	4427	4271	3992	3836	4350	3915	18	1240	100	2900	5	1	17922947	747	35.34	3.49	12	0.32	118.00	1195.00	9410	20240503	-55.69	3855	20240523	8.17	9410	-55.69	20240503	3855	8.17	20240523	9410	-55.69	20240503	3855	8.17	20240523	0.00	N	140430	100	17 억		214666	N	N	0	N	00	N
122	20240605	160756	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4150	-420	5	-9.19	3728962135	870799	59.97	4445	4550	4115	5940	3200	4570	4282.36	1.27	0	-11698	5463	5016	4793	4346	4123	4905	4235	18	1370	100	3190	5	1	17922947	744	35.17	3.47	12	4.86	118.00	1195.00	9410	20240503	-55.90	3855	20240523	7.65	9410	-55.90	20240503	3855	7.65	20240523	9410	-55.90	20240503	3855	7.65	20240523	0.00	N	140430	100	17 억		227473	N	N	0	N	00	N
123	20240605	150752	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4145	-425	5	-9.30	3592492940	837827	57.70	4445	4550	4115	5940	3200	4570	4287.87	1.27	0	-2828	5463	5016	4793	4346	4123	4905	4235	18	1370	100	3190	5	1	17922947	743	35.13	3.47	12	4.67	118.00	1195.00	9410	20240503	-55.95	3855	20240523	7.52	9410	-55.95	20240503	3855	7.52	20240523	9410	-55.95	20240503	3855	7.52	20240523	0.00	N	140430	100	17 억		227473	N	N	0	N	00	N
124	20240605	140754	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4200	-370	5	-8.10	3040399270	704881	48.54	4445	4550	4190	5940	3200	4570	4313.35	1.27	0	12404	5463	5016	4793	4346	4123	4905	4235	18	1370	100	3190	5	1	17922947	753	35.59	3.51	12	3.93	118.00	1195.00	9410	20240503	-55.37	3855	20240523	8.95	9410	-55.37	20240503	3855	8.95	20240523	9410	-55.37	20240503	3855	8.95	20240523	0.00	N	140430	100	17 억		227473	N	N	0	N	00	N
125	20240605	130755	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4215	-355	5	-7.77	2878035405	666404	45.89	4445	4550	4190	5940	3200	4570	4318.75	1.27	0	25952	5463	5016	4793	4346	4123	4905	4235	18	1370	100	3190	5	1	17922947	755	35.72	3.53	12	3.72	118.00	1195.00	9410	20240503	-55.21	3855	20240523	9.34	9410	-55.21	20240503	3855	9.34	20240523	9410	-55.21	20240503	3855	9.34	20240523	0.00	N	140430	100	17 억		227473	N	N	0	N	00	N
126	20240605	120752	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4215	-355	5	-7.77	2727767525	630798	43.44	4445	4550	4190	5940	3200	4570	4324.31	1.27	0	28771	5463	5016	4793	4346	4123	4905	4235	18	1370	100	3190	5	1	17922947	755	35.72	3.53	12	3.52	118.00	1195.00	9410	20240503	-55.21	3855	20240523	9.34	9410	-55.21	20240503	3855	9.34	20240523	9410	-55.21	20240503	3855	9.34	20240523	0.00	N	140430	100	17 억		227473	N	N	0	N	00	N
127	20240605	110753	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4260	-310	5	-6.78	2528707275	583848	40.21	4445	4550	4190	5940	3200	4570	4331.10	1.27	0	32154	5463	5016	4793	4346	4123	4905	4235	18	1370	100	3190	5	1	17922947	764	36.10	3.56	12	3.26	118.00	1195.00	9410	20240503	-54.73	3855	20240523	10.51	9410	-54.73	20240503	3855	10.51	20240523	9410	-54.73	20240503	3855	10.51	20240523	0.00	N	140430	100	17 억		227473	N	N	0	N	00	N
128	20240605	100752	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4250	-320	5	-7.00	2225565895	512350	35.28	4445	4550	4190	5940	3200	4570	4343.84	1.27	0	42304	5463	5016	4793	4346	4123	4905	4235	18	1370	100	3190	5	1	17922947	762	36.02	3.56	12	2.86	118.00	1195.00	9410	20240503	-54.84	3855	20240523	10.25	9410	-54.84	20240503	3855	10.25	20240523	9410	-54.84	20240503	3855	10.25	20240523	0.00	N	140430	100	17 억		227473	N	N	0	N	00	N
129	20240605	090751	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4495	-75	5	-1.64	378999285	84471	5.82	4445	4550	4410	5940	3200	4570	4486.74	1.27	0	9569	5463	5016	4793	4346	4123	4905	4235	18	1370	100	3190	5	1	17922947	806	38.09	3.76	12	0.47	118.00	1195.00	9410	20240503	-52.23	3855	20240523	16.60	9410	-52.23	20240503	3855	16.60	20240523	9410	-52.23	20240503	3855	16.60	20240523	0.00	N	140430	100	17 억		227473	N	N	0	N	00	N
130	20240604	160746	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4570	-800	5	-14.90	6844572240	1408795	77.06	5210	5240	4570	6980	3760	5370	4858.77	1.97	0	-123983	5676	5522	5366	5212	5056	5445	5135	18	1610	100	3750	5	1	17922947	819	38.73	3.82	12	7.86	118.00	1195.00	9410	20240503	-51.43	3855	20240523	18.55	9410	-51.43	20240503	3855	18.55	20240523	9410	-51.43	20240503	3855	18.55	20240523	0.00	N	140430	100	17 억		353125	N	N	0	N	00	N
131	20240604	150747	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4600	-770	5	-14.34	6469583495	1327024	72.59	5210	5240	4600	6980	3760	5370	4875.18	1.97	0	-117591	5676	5522	5366	5212	5056	5445	5135	18	1610	100	3750	5	1	17922947	824	38.98	3.85	12	7.40	118.00	1195.00	9410	20240503	-51.12	3855	20240523	19.33	9410	-51.12	20240503	3855	19.33	20240523	9410	-51.12	20240503	3855	19.33	20240523	0.00	N	140430	100	17 억		353125	N	N	0	N	00	N
132	20240604	140748	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4770	-600	5	-11.17	5675003825	1156136	63.24	5210	5240	4680	6980	3760	5370	4908.51	1.97	0	-101127	5676	5522	5366	5212	5056	5445	5135	18	1610	100	3750	5	1	17922947	855	40.42	3.99	12	6.45	118.00	1195.00	9410	20240503	-49.31	3855	20240523	23.74	9410	-49.31	20240503	3855	23.74	20240523	9410	-49.31	20240503	3855	23.74	20240523	0.00	N	140430	100	17 억		353125	N	N	0	N	00	N
133	20240604	130745	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4715	-655	5	-12.20	4920260410	996889	54.53	5210	5240	4690	6980	3760	5370	4935.53	1.97	0	-81886	5676	5522	5366	5212	5056	5445	5135	18	1610	100	3750	5	1	17922947	845	39.96	3.95	12	5.56	118.00	1195.00	9410	20240503	-49.89	3855	20240523	22.31	9410	-49.89	20240503	3855	22.31	20240523	9410	-49.89	20240503	3855	22.31	20240523	0.00	N	140430	100	17 억		353125	N	N	0	N	00	N
134	20240604	120744	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4890	-480	5	-8.94	4042433390	813175	44.48	5210	5240	4800	6980	3760	5370	4971.07	1.97	0	-60556	5676	5522	5366	5212	5056	5445	5135	18	1610	100	3750	5	1	17922947	876	41.44	4.09	12	4.54	118.00	1195.00	9410	20240503	-48.03	3855	20240523	26.85	9410	-48.03	20240503	3855	26.85	20240523	9410	-48.03	20240503	3855	26.85	20240523	0.00	N	140430	100	17 억		353125	N	N	0	N	00	N
135	20240604	110740	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4935	-435	5	-8.10	3707040325	744660	40.73	5210	5240	4800	6980	3760	5370	4978.06	1.97	0	-49067	5676	5522	5366	5212	5056	5445	5135	18	1610	100	3750	5	1	17922947	884	41.82	4.13	12	4.15	118.00	1195.00	9410	20240503	-47.56	3855	20240523	28.02	9410	-47.56	20240503	3855	28.02	20240523	9410	-47.56	20240503	3855	28.02	20240523	0.00	N	140430	100	17 억		353125	N	N	0	N	00	N
136	20240604	100743	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4855	-515	5	-9.59	3171872285	634971	34.73	5210	5240	4800	6980	3760	5370	4995.18	1.97	0	-30963	5676	5522	5366	5212	5056	5445	5135	18	1610	100	3750	5	1	17922947	870	41.14	4.06	12	3.54	118.00	1195.00	9410	20240503	-48.41	3855	20240523	25.94	9410	-48.41	20240503	3855	25.94	20240523	9410	-48.41	20240503	3855	25.94	20240523	0.00	N	140430	100	17 억		353125	N	N	0	N	00	N
137	20240604	090744	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5120	-250	5	-4.66	859781240	166853	9.13	5210	5240	5060	6980	3760	5370	5152.66	1.97	0	-5122	5676	5522	5366	5212	5056	5445	5135	18	1610	100	3750	10	1	17922947	918	43.39	4.28	12	0.93	118.00	1195.00	9410	20240503	-45.59	3855	20240523	32.81	9410	-45.59	20240503	3855	32.81	20240523	9410	-45.59	20240503	3855	32.81	20240523	0.00	N	140430	100	17 억		353125	N	N	0	N	00	N
138	20240603	160735	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5370	20	2	0.37	9443058920	1762132	12.77	5520	5520	5210	6950	3750	5350	5358.87	2.42	0	-87811	6583	5966	5583	4966	4583	5775	4775	18	1600	100	3740	10	1	17922947	962	45.51	4.49	12	9.83	118.00	1195.00	9410	20240503	-42.93	3855	20240523	39.30	9410	-42.93	20240503	3855	39.30	20240523	9410	-42.93	20240503	3855	39.30	20240523	0.00	N	140430	100	17 억		434573	N	N	0	N	00	N
139	20240603	150736	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5360	10	2	0.19	8521195890	1590566	11.52	5520	5520	5210	6950	3750	5350	5357.34	2.42	0	-59079	6583	5966	5583	4966	4583	5775	4775	18	1600	100	3740	10	1	17922947	961	45.42	4.49	12	8.87	118.00	1195.00	9410	20240503	-43.04	3855	20240523	39.04	9410	-43.04	20240503	3855	39.04	20240523	9410	-43.04	20240503	3855	39.04	20240523	0.00	N	140430	100	17 억		434573	N	N	0	N	00	N
140	20240603	140734	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5270	-80	5	-1.50	6539186960	1222386	8.86	5520	5520	5210	6950	3750	5350	5349.53	2.42	0	-40707	6583	5966	5583	4966	4583	5775	4775	18	1600	100	3740	10	1	17922947	945	44.66	4.41	12	6.82	118.00	1195.00	9410	20240503	-44.00	3855	20240523	36.71	9410	-44.00	20240503	3855	36.71	20240523	9410	-44.00	20240503	3855	36.71	20240523	0.00	N	140430	100	17 억		434573	N	N	0	N	00	N
141	20240603	130736	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5280	-70	5	-1.31	6154094220	1149137	8.33	5520	5520	5210	6950	3750	5350	5355.41	2.42	0	-32045	6583	5966	5583	4966	4583	5775	4775	18	1600	100	3740	10	1	17922947	946	44.75	4.42	12	6.41	118.00	1195.00	9410	20240503	-43.89	3855	20240523	36.96	9410	-43.89	20240503	3855	36.96	20240523	9410	-43.89	20240503	3855	36.96	20240523	0.00	N	140430	100	17 억		434573	N	N	0	N	00	N
142	20240603	120735	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5320	-30	5	-0.56	5816654640	1084975	7.86	5520	5520	5210	6950	3750	5350	5361.12	2.42	0	-26197	6583	5966	5583	4966	4583	5775	4775	18	1600	100	3740	10	1	17922947	954	45.08	4.45	12	6.05	118.00	1195.00	9410	20240503	-43.46	3855	20240523	38.00	9410	-43.46	20240503	3855	38.00	20240523	9410	-43.46	20240503	3855	38.00	20240523	0.00	N	140430	100	17 억		434573	N	N	0	N	00	N
143	20240603	110730	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5280	-70	5	-1.31	5284042460	984293	7.13	5520	5520	5210	6950	3750	5350	5368.40	2.42	0	-10423	6583	5966	5583	4966	4583	5775	4775	18	1600	100	3740	10	1	17922947	946	44.75	4.42	12	5.49	118.00	1195.00	9410	20240503	-43.89	3855	20240523	36.96	9410	-43.89	20240503	3855	36.96	20240523	9410	-43.89	20240503	3855	36.96	20240523	0.00	N	140430	100	17 억		434573	N	N	0	N	00	N
144	20240603	100727	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5280	-70	5	-1.31	3174361660	589441	4.27	5520	5520	5240	6950	3750	5350	5385.49	2.42	0	1290	6583	5966	5583	4966	4583	5775	4775	18	1600	100	3740	10	1	17922947	946	44.75	4.42	12	3.29	118.00	1195.00	9410	20240503	-43.89	3855	20240523	36.96	9410	-43.89	20240503	3855	36.96	20240523	9410	-43.89	20240503	3855	36.96	20240523	0.00	N	140430	100	17 억		434573	N	N	0	N	00	N
145	20240603	090727	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5430	80	2	1.50	1375882730	252822	1.83	5520	5520	5350	6950	3750	5350	5442.81	2.42	0	-4612	6583	5966	5583	4966	4583	5775	4775	18	1600	100	3740	10	1	17922947	973	46.02	4.54	12	1.41	118.00	1195.00	9410	20240503	-42.30	3855	20240523	40.86	9410	-42.30	20240503	3855	40.86	20240523	9410	-42.30	20240503	3855	40.86	20240523	0.00	N	140430	100	17 억		434573	N	N	0	N	00	N