KissMeData/060850/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	160608	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8780	-60	5	-0.68	36634350	4159	18.14	8840	8900	8770	11490	6190	8840	8808.45	11.80	0	-656	9126	8982	8846	8702	8566	8915	8635	41	2650	500	6360	10	1	8131000	714	18.96	1.55	12	0.05	463.00	5665.00	11270	20240405	-22.09	7360	20230726	19.29	11270	-22.09	20240405	8250	6.42	20240419	11270	-22.09	20240405	7360	19.29	20230726	0.62	N	060850	500	40 억		959454	N	N	0	N	00	N
3	20240628	150619	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8800	-40	5	-0.45	33113530	3758	16.39	8840	8900	8770	11490	6190	8840	8811.48	11.80	0	-615	9126	8982	8846	8702	8566	8915	8635	41	2650	500	6360	10	1	8131000	716	19.01	1.55	12	0.05	463.00	5665.00	11270	20240405	-21.92	7360	20230726	19.57	11270	-21.92	20240405	8250	6.67	20240419	11270	-21.92	20240405	7360	19.57	20230726	0.62	N	060850	500	40 억		959454	N	N	0	N	00	N
4	20240628	140618	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8800	-40	5	-0.45	25208040	2859	12.47	8840	8900	8770	11490	6190	8840	8817.08	11.80	0	-541	9126	8982	8846	8702	8566	8915	8635	41	2650	500	6360	10	1	8131000	716	19.01	1.55	12	0.04	463.00	5665.00	11270	20240405	-21.92	7360	20230726	19.57	11270	-21.92	20240405	8250	6.67	20240419	11270	-21.92	20240405	7360	19.57	20230726	0.62	N	060850	500	40 억		959454	N	N	0	N	00	N
5	20240628	130618	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8840	0	3	0.00	21815690	2473	10.78	8840	8900	8770	11490	6190	8840	8821.55	11.80	0	-539	9126	8982	8846	8702	8566	8915	8635	41	2650	500	6360	10	1	8131000	719	19.09	1.56	12	0.03	463.00	5665.00	11270	20240405	-21.56	7360	20230726	20.11	11270	-21.56	20240405	8250	7.15	20240419	11270	-21.56	20240405	7360	20.11	20230726	0.62	N	060850	500	40 억		959454	N	N	0	N	00	N
6	20240628	120617	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8840	0	3	0.00	20792090	2357	10.28	8840	8900	8770	11490	6190	8840	8821.42	11.80	0	-538	9126	8982	8846	8702	8566	8915	8635	41	2650	500	6360	10	1	8131000	719	19.09	1.56	12	0.03	463.00	5665.00	11270	20240405	-21.56	7360	20230726	20.11	11270	-21.56	20240405	8250	7.15	20240419	11270	-21.56	20240405	7360	20.11	20230726	0.62	N	060850	500	40 억		959454	N	N	0	N	00	N
7	20240628	110608	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8770	-70	5	-0.79	19669740	2230	9.72	8840	8900	8770	11490	6190	8840	8820.51	11.80	0	-538	9126	8982	8846	8702	8566	8915	8635	41	2650	500	6360	10	1	8131000	713	18.94	1.55	12	0.03	463.00	5665.00	11270	20240405	-22.18	7360	20230726	19.16	11270	-22.18	20240405	8250	6.30	20240419	11270	-22.18	20240405	7360	19.16	20230726	0.62	N	060850	500	40 억		959454	N	N	0	N	00	N
8	20240628	100605	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8870	30	2	0.34	11836160	1339	5.84	8840	8900	8770	11490	6190	8840	8839.55	11.80	0	-496	9126	8982	8846	8702	8566	8915	8635	41	2650	500	6360	10	1	8131000	721	19.16	1.57	12	0.02	463.00	5665.00	11270	20240405	-21.30	7360	20230726	20.52	11270	-21.30	20240405	8250	7.52	20240419	11270	-21.30	20240405	7360	20.52	20230726	0.62	N	060850	500	40 억		959454	N	N	0	N	00	N
9	20240628	090606	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8840	0	3	0.00	353600	40	0.17	8840	8840	8840	11490	6190	8840	8840.00	11.80	0	-5	9126	8982	8846	8702	8566	8915	8635	41	2650	500	6360	10	1	8131000	719	19.09	1.56	12	0.00	463.00	5665.00	11270	20240405	-21.56	7360	20230726	20.11	11270	-21.56	20240405	8250	7.15	20240419	11270	-21.56	20240405	7360	20.11	20230726	0.62	N	060850	500	40 억		959454	N	N	0	N	00	N
10	20240627	160601	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8840	30	2	0.34	202269980	22892	184.36	8890	8990	8710	11450	6170	8810	8835.84	11.84	0	-3026	9070	8940	8820	8690	8570	9005	8755	41	2640	500	6340	10	1	8131000	719	19.09	1.56	12	0.28	463.00	5665.00	11270	20240405	-21.56	7360	20230726	20.11	11270	-21.56	20240405	8250	7.15	20240419	11270	-21.56	20240405	7360	20.11	20230726	0.62	N	060850	500	40 억		962480	N	N	0	N	00	N
11	20240627	150608	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8870	60	2	0.68	200205650	22658	182.48	8890	8990	8710	11450	6170	8810	8835.98	11.84	0	-2944	9070	8940	8820	8690	8570	9005	8755	41	2640	500	6340	10	1	8131000	721	19.16	1.57	12	0.28	463.00	5665.00	11270	20240405	-21.30	7360	20230726	20.52	11270	-21.30	20240405	8250	7.52	20240419	11270	-21.30	20240405	7360	20.52	20230726	0.62	N	060850	500	40 억		962480	N	N	0	N	00	N
12	20240627	140604	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8790	-20	5	-0.23	184497040	20880	168.16	8890	8990	8710	11450	6170	8810	8836.07	11.84	0	-2772	9070	8940	8820	8690	8570	9005	8755	41	2640	500	6340	10	1	8131000	715	18.98	1.55	12	0.26	463.00	5665.00	11270	20240405	-22.01	7360	20230726	19.43	11270	-22.01	20240405	8250	6.55	20240419	11270	-22.01	20240405	7360	19.43	20230726	0.62	N	060850	500	40 억		962480	N	N	0	N	00	N
13	20240627	130604	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8820	10	2	0.11	105978940	11993	96.59	8890	8990	8710	11450	6170	8810	8836.73	11.84	0	-2260	9070	8940	8820	8690	8570	9005	8755	41	2640	500	6340	10	1	8131000	717	19.05	1.56	12	0.15	463.00	5665.00	11270	20240405	-21.74	7360	20230726	19.84	11270	-21.74	20240405	8250	6.91	20240419	11270	-21.74	20240405	7360	19.84	20230726	0.62	N	060850	500	40 억		962480	N	N	0	N	00	N
14	20240627	120607	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8790	-20	5	-0.23	100909090	11416	91.94	8890	8990	8710	11450	6170	8810	8839.27	11.84	0	-2202	9070	8940	8820	8690	8570	9005	8755	41	2640	500	6340	10	1	8131000	715	18.98	1.55	12	0.14	463.00	5665.00	11270	20240405	-22.01	7360	20230726	19.43	11270	-22.01	20240405	8250	6.55	20240419	11270	-22.01	20240405	7360	19.43	20230726	0.62	N	060850	500	40 억		962480	N	N	0	N	00	N
15	20240627	110606	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8850	40	2	0.45	71163000	8050	64.83	8890	8990	8710	11450	6170	8810	8840.12	11.84	0	-848	9070	8940	8820	8690	8570	9005	8755	41	2640	500	6340	10	1	8131000	720	19.11	1.56	12	0.10	463.00	5665.00	11270	20240405	-21.47	7360	20230726	20.24	11270	-21.47	20240405	8250	7.27	20240419	11270	-21.47	20240405	7360	20.24	20230726	0.62	N	060850	500	40 억		962480	N	N	0	N	00	N
16	20240627	100606	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8840	30	2	0.34	10293350	1171	9.43	8890	8890	8710	11450	6170	8810	8790.22	11.84	0	-6	9070	8940	8820	8690	8570	9005	8755	41	2640	500	6340	10	1	8131000	719	19.09	1.56	12	0.01	463.00	5665.00	11270	20240405	-21.56	7360	20230726	20.11	11270	-21.56	20240405	8250	7.15	20240419	11270	-21.56	20240405	7360	20.11	20230726	0.62	N	060850	500	40 억		962480	N	N	0	N	00	N
17	20240627	090605	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8710	-100	5	-1.14	5430810	617	4.97	8890	8890	8710	11450	6170	8810	8801.96	11.84	0	0	9070	8940	8820	8690	8570	9005	8755	41	2640	500	6340	10	1	8131000	708	18.81	1.54	12	0.01	463.00	5665.00	11270	20240405	-22.72	7360	20230726	18.34	11270	-22.72	20240405	8250	5.58	20240419	11270	-22.72	20240405	7360	18.34	20230726	0.62	N	060850	500	40 억		962480	N	N	0	N	00	N
18	20240626	160603	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8810	30	2	0.34	109154510	12361	234.55	8780	8950	8700	11410	6150	8780	8830.80	11.85	0	-1162	9040	8910	8760	8630	8480	8975	8695	41	2630	500	6320	10	1	8131000	716	19.03	1.56	12	0.15	463.00	5665.00	11270	20240405	-21.83	7360	20230726	19.70	11270	-21.83	20240405	8250	6.79	20240419	11270	-21.83	20240405	7360	19.70	20230726	0.62	N	060850	500	40 억		963642	N	N	0	N	00	N
19	20240626	150605	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8850	70	2	0.80	104074960	11785	223.62	8780	8950	8700	11410	6150	8780	8831.40	11.85	0	-1069	9040	8910	8760	8630	8480	8975	8695	41	2630	500	6320	10	1	8131000	720	19.11	1.56	12	0.14	463.00	5665.00	11270	20240405	-21.47	7360	20230726	20.24	11270	-21.47	20240405	8250	7.27	20240419	11270	-21.47	20240405	7360	20.24	20230726	0.62	N	060850	500	40 억		963642	N	N	0	N	00	N
20	20240626	140604	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8820	40	2	0.46	96064260	10878	206.41	8780	8950	8700	11410	6150	8780	8831.34	11.85	0	-944	9040	8910	8760	8630	8480	8975	8695	41	2630	500	6320	10	1	8131000	717	19.05	1.56	12	0.13	463.00	5665.00	11270	20240405	-21.74	7360	20230726	19.84	11270	-21.74	20240405	8250	6.91	20240419	11270	-21.74	20240405	7360	19.84	20230726	0.62	N	060850	500	40 억		963642	N	N	0	N	00	N
21	20240626	130605	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8760	-20	5	-0.23	38161770	4349	82.52	8780	8900	8700	11410	6150	8780	8774.77	11.85	0	-306	9040	8910	8760	8630	8480	8975	8695	41	2630	500	6320	10	1	8131000	712	18.92	1.55	12	0.05	463.00	5665.00	11270	20240405	-22.27	7360	20230726	19.02	11270	-22.27	20240405	8250	6.18	20240419	11270	-22.27	20240405	7360	19.02	20230726	0.62	N	060850	500	40 억		963642	N	N	0	N	00	N
22	20240626	120604	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8790	10	2	0.11	32594130	3716	70.51	8780	8900	8700	11410	6150	8780	8771.15	11.85	0	-205	9040	8910	8760	8630	8480	8975	8695	41	2630	500	6320	10	1	8131000	715	18.98	1.55	12	0.05	463.00	5665.00	11270	20240405	-22.01	7360	20230726	19.43	11270	-22.01	20240405	8250	6.55	20240419	11270	-22.01	20240405	7360	19.43	20230726	0.62	N	060850	500	40 억		963642	N	N	0	N	00	N
23	20240626	110604	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8780	0	3	0.00	30528360	3480	66.03	8780	8900	8700	11410	6150	8780	8772.39	11.85	0	-198	9040	8910	8760	8630	8480	8975	8695	41	2630	500	6320	10	1	8131000	714	18.96	1.55	12	0.04	463.00	5665.00	11270	20240405	-22.09	7360	20230726	19.29	11270	-22.09	20240405	8250	6.42	20240419	11270	-22.09	20240405	7360	19.29	20230726	0.62	N	060850	500	40 억		963642	N	N	0	N	00	N
24	20240626	100603	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8820	40	2	0.46	12505290	1419	26.93	8780	8900	8750	11410	6150	8780	8814.19	11.85	0	-19	9040	8910	8760	8630	8480	8975	8695	41	2630	500	6320	10	1	8131000	717	19.05	1.56	12	0.02	463.00	5665.00	11270	20240405	-21.74	7360	20230726	19.84	11270	-21.74	20240405	8250	6.91	20240419	11270	-21.74	20240405	7360	19.84	20230726	0.62	N	060850	500	40 억		963642	N	N	0	N	00	N
25	20240626	090604	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8890	110	2	1.25	5581490	631	11.97	8780	8900	8780	11410	6150	8780	8852.35	11.85	0	12	9040	8910	8760	8630	8480	8975	8695	41	2630	500	6320	10	1	8131000	723	19.20	1.57	12	0.01	463.00	5665.00	11270	20240405	-21.12	7360	20230726	20.79	11270	-21.12	20240405	8250	7.76	20240419	11270	-21.12	20240405	7360	20.79	20230726	0.62	N	060850	500	40 억		963642	N	N	0	N	00	N
26	20240625	160603	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8780	80	2	0.92	44259740	5100	86.44	8700	8890	8610	11310	6090	8700	8678.38	11.86	0	-600	8873	8786	8703	8616	8533	8830	8660	41	2610	500	6260	10	1	8131000	714	18.96	1.55	12	0.06	463.00	5665.00	11270	20240405	-22.09	7360	20230726	19.29	11270	-22.09	20240405	8250	6.42	20240419	11270	-22.09	20240405	7360	19.29	20230726	0.61	N	060850	500	40 억		964242	N	N	0	N	00	N
27	20240625	150604	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8780	80	2	0.92	41767260	4816	81.63	8700	8890	8610	11310	6090	8700	8672.60	11.86	0	-455	8873	8786	8703	8616	8533	8830	8660	41	2610	500	6260	10	1	8131000	714	18.96	1.55	12	0.06	463.00	5665.00	11270	20240405	-22.09	7360	20230726	19.29	11270	-22.09	20240405	8250	6.42	20240419	11270	-22.09	20240405	7360	19.29	20230726	0.61	N	060850	500	40 억		964242	N	N	0	N	00	N
28	20240625	140603	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8760	60	2	0.69	41108770	4741	80.36	8700	8890	8610	11310	6090	8700	8670.91	11.86	0	-395	8873	8786	8703	8616	8533	8830	8660	41	2610	500	6260	10	1	8131000	712	18.92	1.55	12	0.06	463.00	5665.00	11270	20240405	-22.27	7360	20230726	19.02	11270	-22.27	20240405	8250	6.18	20240419	11270	-22.27	20240405	7360	19.02	20230726	0.61	N	060850	500	40 억		964242	N	N	0	N	00	N
29	20240625	130604	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8630	-70	5	-0.80	26691530	3088	52.34	8700	8700	8610	11310	6090	8700	8643.63	11.86	0	14	8873	8786	8703	8616	8533	8830	8660	41	2610	500	6260	10	1	8131000	702	18.64	1.52	12	0.04	463.00	5665.00	11270	20240405	-23.43	7360	20230726	17.26	11270	-23.43	20240405	8250	4.61	20240419	11270	-23.43	20240405	7360	17.26	20230726	0.61	N	060850	500	40 억		964242	N	N	0	N	00	N
30	20240625	120606	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8640	-60	5	-0.69	18135380	2096	35.53	8700	8700	8610	11310	6090	8700	8652.38	11.86	0	-142	8873	8786	8703	8616	8533	8830	8660	41	2610	500	6260	10	1	8131000	703	18.66	1.53	12	0.03	463.00	5665.00	11270	20240405	-23.34	7360	20230726	17.39	11270	-23.34	20240405	8250	4.73	20240419	11270	-23.34	20240405	7360	17.39	20230726	0.61	N	060850	500	40 억		964242	N	N	0	N	00	N
31	20240625	110607	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8620	-80	5	-0.92	13445710	1553	26.32	8700	8700	8610	11310	6090	8700	8657.89	11.86	0	-96	8873	8786	8703	8616	8533	8830	8660	41	2610	500	6260	10	1	8131000	701	18.62	1.52	12	0.02	463.00	5665.00	11270	20240405	-23.51	7360	20230726	17.12	11270	-23.51	20240405	8250	4.48	20240419	11270	-23.51	20240405	7360	17.12	20230726	0.61	N	060850	500	40 억		964242	N	N	0	N	00	N
32	20240625	100603	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8680	-20	5	-0.23	7531200	868	14.71	8700	8700	8650	11310	6090	8700	8676.50	11.86	0	-56	8873	8786	8703	8616	8533	8830	8660	41	2610	500	6260	10	1	8131000	706	18.75	1.53	12	0.01	463.00	5665.00	11270	20240405	-22.98	7360	20230726	17.93	11270	-22.98	20240405	8250	5.21	20240419	11270	-22.98	20240405	7360	17.93	20230726	0.61	N	060850	500	40 억		964242	N	N	0	N	00	N
33	20240625	090604	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8650	-50	5	-0.57	112600	13	0.22	8700	8700	8650	11310	6090	8700	8661.54	11.86	0	0	8873	8786	8703	8616	8533	8830	8660	41	2610	500	6260	10	1	8131000	703	18.68	1.53	12	0.00	463.00	5665.00	11270	20240405	-23.25	7360	20230726	17.53	11270	-23.25	20240405	8250	4.85	20240419	11270	-23.25	20240405	7360	17.53	20230726	0.61	N	060850	500	40 억		964242	N	N	0	N	00	N
34	20240624	160601	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8700	-30	5	-0.34	51037570	5890	78.17	8680	8790	8620	11340	6120	8730	8665.12	11.87	0	-1180	8930	8830	8760	8660	8590	8795	8625	41	2610	500	6280	10	1	8131000	707	18.79	1.54	12	0.07	463.00	5665.00	11270	20240405	-22.80	7360	20230726	18.21	11270	-22.80	20240405	8250	5.45	20240419	11270	-22.80	20240405	7360	18.21	20230726	0.60	N	060850	500	40 억		965414	N	N	0	N	00	N
35	20240624	150602	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8670	-60	5	-0.69	40888480	4718	62.61	8680	8790	8620	11340	6120	8730	8666.49	11.87	0	-944	8930	8830	8760	8660	8590	8795	8625	41	2610	500	6280	10	1	8131000	705	18.73	1.53	12	0.06	463.00	5665.00	11270	20240405	-23.07	7360	20230726	17.80	11270	-23.07	20240405	8250	5.09	20240419	11270	-23.07	20240405	7360	17.80	20230726	0.60	N	060850	500	40 억		965414	N	N	0	N	00	N
36	20240624	140602	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8720	-10	5	-0.11	37821940	4364	57.92	8680	8790	8620	11340	6120	8730	8666.81	11.87	0	-912	8930	8830	8760	8660	8590	8795	8625	41	2610	500	6280	10	1	8131000	709	18.83	1.54	12	0.05	463.00	5665.00	11270	20240405	-22.63	7360	20230726	18.48	11270	-22.63	20240405	8250	5.70	20240419	11270	-22.63	20240405	7360	18.48	20230726	0.60	N	060850	500	40 억		965414	N	N	0	N	00	N
37	20240624	130601	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8650	-80	5	-0.92	37518630	4329	57.45	8680	8790	8620	11340	6120	8730	8666.81	11.87	0	-904	8930	8830	8760	8660	8590	8795	8625	41	2610	500	6280	10	1	8131000	703	18.68	1.53	12	0.05	463.00	5665.00	11270	20240405	-23.25	7360	20230726	17.53	11270	-23.25	20240405	8250	4.85	20240419	11270	-23.25	20240405	7360	17.53	20230726	0.60	N	060850	500	40 억		965414	N	N	0	N	00	N
38	20240624	120602	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8660	-70	5	-0.80	35719360	4121	54.69	8680	8790	8620	11340	6120	8730	8667.64	11.87	0	-744	8930	8830	8760	8660	8590	8795	8625	41	2610	500	6280	10	1	8131000	704	18.70	1.53	12	0.05	463.00	5665.00	11270	20240405	-23.16	7360	20230726	17.66	11270	-23.16	20240405	8250	4.97	20240419	11270	-23.16	20240405	7360	17.66	20230726	0.60	N	060850	500	40 억		965414	N	N	0	N	00	N
39	20240624	110604	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8630	-100	5	-1.15	23995200	2766	36.71	8680	8790	8630	11340	6120	8730	8675.05	11.87	0	-396	8930	8830	8760	8660	8590	8795	8625	41	2610	500	6280	10	1	8131000	702	18.64	1.52	12	0.03	463.00	5665.00	11270	20240405	-23.43	7360	20230726	17.26	11270	-23.43	20240405	8250	4.61	20240419	11270	-23.43	20240405	7360	17.26	20230726	0.60	N	060850	500	40 억		965414	N	N	0	N	00	N
40	20240624	100602	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8710	-20	5	-0.23	8361620	962	12.77	8680	8780	8680	11340	6120	8730	8691.91	11.87	0	-130	8930	8830	8760	8660	8590	8795	8625	41	2610	500	6280	10	1	8131000	708	18.81	1.54	12	0.01	463.00	5665.00	11270	20240405	-22.72	7360	20230726	18.34	11270	-22.72	20240405	8250	5.58	20240419	11270	-22.72	20240405	7360	18.34	20230726	0.60	N	060850	500	40 억		965414	N	N	0	N	00	N
41	20240624	090602	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8690	-40	5	-0.46	1867510	215	2.85	8680	8690	8680	11340	6120	8730	8686.09	11.87	0	-9	8930	8830	8760	8660	8590	8795	8625	41	2610	500	6280	10	1	8131000	707	18.77	1.53	12	0.00	463.00	5665.00	11270	20240405	-22.89	7360	20230726	18.07	11270	-22.89	20240405	8250	5.33	20240419	11270	-22.89	20240405	7360	18.07	20230726	0.60	N	060850	500	40 억		965414	N	N	0	N	00	N
42	20240621	160542	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8730	-80	5	-0.91	64989720	7437	197.90	8770	8860	8690	11450	6170	8810	8738.76	11.88	0	-840	8963	8886	8813	8736	8663	8925	8775	41	2640	500	6340	10	1	8131000	710	18.86	1.54	12	0.09	463.00	5665.00	11270	20240405	-22.54	7360	20230726	18.61	11270	-22.54	20240405	8250	5.82	20240419	11270	-22.54	20240405	7360	18.61	20230726	0.60	N	060850	500	40 억		966141	N	N	0	N	00	N
43	20240621	150542	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8690	-120	5	-1.36	57887330	6622	176.21	8770	8860	8690	11450	6170	8810	8741.67	11.88	0	-726	8963	8886	8813	8736	8663	8925	8775	41	2640	500	6340	10	1	8131000	707	18.77	1.53	12	0.08	463.00	5665.00	11270	20240405	-22.89	7360	20230726	18.07	11270	-22.89	20240405	8250	5.33	20240419	11270	-22.89	20240405	7360	18.07	20230726	0.60	N	060850	500	40 억		966141	N	N	0	N	00	N
44	20240621	140543	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8700	-110	5	-1.25	48182270	5507	146.54	8770	8860	8690	11450	6170	8810	8749.28	11.88	0	-699	8963	8886	8813	8736	8663	8925	8775	41	2640	500	6340	10	1	8131000	707	18.79	1.54	12	0.07	463.00	5665.00	11270	20240405	-22.80	7360	20230726	18.21	11270	-22.80	20240405	8250	5.45	20240419	11270	-22.80	20240405	7360	18.21	20230726	0.60	N	060850	500	40 억		966141	N	N	0	N	00	N
45	20240621	130544	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8740	-70	5	-0.79	35698930	4074	108.41	8770	8860	8690	11450	6170	8810	8762.62	11.88	0	-586	8963	8886	8813	8736	8663	8925	8775	41	2640	500	6340	10	1	8131000	711	18.88	1.54	12	0.05	463.00	5665.00	11270	20240405	-22.45	7360	20230726	18.75	11270	-22.45	20240405	8250	5.94	20240419	11270	-22.45	20240405	7360	18.75	20230726	0.60	N	060850	500	40 억		966141	N	N	0	N	00	N
46	20240621	120546	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8770	-40	5	-0.45	33067460	3774	100.43	8770	8860	8690	11450	6170	8810	8761.91	11.88	0	-621	8963	8886	8813	8736	8663	8925	8775	41	2640	500	6340	10	1	8131000	713	18.94	1.55	12	0.05	463.00	5665.00	11270	20240405	-22.18	7360	20230726	19.16	11270	-22.18	20240405	8250	6.30	20240419	11270	-22.18	20240405	7360	19.16	20230726	0.60	N	060850	500	40 억		966141	N	N	0	N	00	N
47	20240621	110544	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8830	20	2	0.23	31221250	3564	94.84	8770	8860	8690	11450	6170	8810	8760.17	11.88	0	-579	8963	8886	8813	8736	8663	8925	8775	41	2640	500	6340	10	1	8131000	718	19.07	1.56	12	0.04	463.00	5665.00	11270	20240405	-21.65	7360	20230726	19.97	11270	-21.65	20240405	8250	7.03	20240419	11270	-21.65	20240405	7360	19.97	20230726	0.60	N	060850	500	40 억		966141	N	N	0	N	00	N
48	20240621	100542	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8710	-100	5	-1.14	18511850	2124	56.52	8770	8830	8690	11450	6170	8810	8715.56	11.88	0	61	8963	8886	8813	8736	8663	8925	8775	41	2640	500	6340	10	1	8131000	708	18.81	1.54	12	0.03	463.00	5665.00	11270	20240405	-22.72	7360	20230726	18.34	11270	-22.72	20240405	8250	5.58	20240419	11270	-22.72	20240405	7360	18.34	20230726	0.60	N	060850	500	40 억		966141	N	N	0	N	00	N
49	20240621	090545	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8770	-40	5	-0.45	35080	4	0.11	8770	8770	8770	11450	6170	8810	8770.00	11.88	0	0	8963	8886	8813	8736	8663	8925	8775	41	2640	500	6340	10	1	8131000	713	18.94	1.55	12	0.00	463.00	5665.00	11270	20240405	-22.18	7360	20230726	19.16	11270	-22.18	20240405	8250	6.30	20240419	11270	-22.18	20240405	7360	19.16	20230726	0.60	N	060850	500	40 억		966141	N	N	0	N	00	N
50	20240620	160540	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8810	-40	5	-0.45	33056050	3758	74.59	8800	8890	8740	11500	6200	8850	8796.18	11.89	0	-828	9090	8970	8860	8740	8630	8915	8685	41	2650	500	6370	10	1	8131000	716	19.03	1.56	12	0.05	463.00	5665.00	11270	20240405	-21.83	7360	20230726	19.70	11270	-21.83	20240405	8250	6.79	20240419	11270	-21.83	20240405	7360	19.70	20230726	0.57	N	060850	500	40 억		966969	N	N	0	N	00	N
51	20240620	150542	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8760	-90	5	-1.02	27319290	3105	61.63	8800	8890	8740	11500	6200	8850	8798.48	11.89	0	-607	9090	8970	8860	8740	8630	8915	8685	41	2650	500	6370	10	1	8131000	712	18.92	1.55	12	0.04	463.00	5665.00	11270	20240405	-22.27	7360	20230726	19.02	11270	-22.27	20240405	8250	6.18	20240419	11270	-22.27	20240405	7360	19.02	20230726	0.57	N	060850	500	40 억		966969	N	N	0	N	00	N
52	20240620	140541	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8810	-40	5	-0.45	23620250	2683	53.26	8800	8890	8740	11500	6200	8850	8803.67	11.89	0	-543	9090	8970	8860	8740	8630	8915	8685	41	2650	500	6370	10	1	8131000	716	19.03	1.56	12	0.03	463.00	5665.00	11270	20240405	-21.83	7360	20230726	19.70	11270	-21.83	20240405	8250	6.79	20240419	11270	-21.83	20240405	7360	19.70	20230726	0.57	N	060850	500	40 억		966969	N	N	0	N	00	N
53	20240620	130542	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8800	-50	5	-0.56	20696700	2350	46.65	8800	8890	8740	11500	6200	8850	8807.11	11.89	0	-464	9090	8970	8860	8740	8630	8915	8685	41	2650	500	6370	10	1	8131000	716	19.01	1.55	12	0.03	463.00	5665.00	11270	20240405	-21.92	7360	20230726	19.57	11270	-21.92	20240405	8250	6.67	20240419	11270	-21.92	20240405	7360	19.57	20230726	0.57	N	060850	500	40 억		966969	N	N	0	N	00	N
54	20240620	120541	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8800	-50	5	-0.56	17635180	2002	39.74	8800	8890	8740	11500	6200	8850	8808.78	11.89	0	-356	9090	8970	8860	8740	8630	8915	8685	41	2650	500	6370	10	1	8131000	716	19.01	1.55	12	0.02	463.00	5665.00	11270	20240405	-21.92	7360	20230726	19.57	11270	-21.92	20240405	8250	6.67	20240419	11270	-21.92	20240405	7360	19.57	20230726	0.57	N	060850	500	40 억		966969	N	N	0	N	00	N
55	20240620	110543	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8800	-50	5	-0.56	16201280	1839	36.50	8800	8890	8740	11500	6200	8850	8809.83	11.89	0	-340	9090	8970	8860	8740	8630	8915	8685	41	2650	500	6370	10	1	8131000	716	19.01	1.55	12	0.02	463.00	5665.00	11270	20240405	-21.92	7360	20230726	19.57	11270	-21.92	20240405	8250	6.67	20240419	11270	-21.92	20240405	7360	19.57	20230726	0.57	N	060850	500	40 억		966969	N	N	0	N	00	N
56	20240620	100544	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8890	40	2	0.45	6720580	758	15.05	8800	8890	8800	11500	6200	8850	8866.20	11.89	0	-319	9090	8970	8860	8740	8630	8915	8685	41	2650	500	6370	10	1	8131000	723	19.20	1.57	12	0.01	463.00	5665.00	11270	20240405	-21.12	7360	20230726	20.79	11270	-21.12	20240405	8250	7.76	20240419	11270	-21.12	20240405	7360	20.79	20230726	0.57	N	060850	500	40 억		966969	N	N	0	N	00	N
57	20240620	090548	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8890	40	2	0.45	3760830	425	8.44	8800	8890	8800	11500	6200	8850	8849.01	11.89	0	-199	9090	8970	8860	8740	8630	8915	8685	41	2650	500	6370	10	1	8131000	723	19.20	1.57	12	0.01	463.00	5665.00	11270	20240405	-21.12	7360	20230726	20.79	11270	-21.12	20240405	8250	7.76	20240419	11270	-21.12	20240405	7360	20.79	20230726	0.57	N	060850	500	40 억		966969	N	N	0	N	00	N
58	20240619	160540	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8850	-10	5	-0.11	44416590	5033	72.30	8910	8980	8750	11510	6210	8860	8825.06	11.90	0	-1052	8926	8892	8846	8812	8766	8910	8830	41	2650	500	6370	10	1	8131000	720	19.11	1.56	12	0.06	463.00	5665.00	11270	20240405	-21.47	7360	20230726	20.24	11270	-21.47	20240405	8250	7.27	20240419	11270	-21.47	20240405	7360	20.24	20230726	0.57	N	060850	500	40 억		967687	N	N	0	N	00	N
59	20240619	150537	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8870	10	2	0.11	41010740	4648	66.77	8910	8980	8750	11510	6210	8860	8823.31	11.90	0	-1018	8926	8892	8846	8812	8766	8910	8830	41	2650	500	6370	10	1	8131000	721	19.16	1.57	12	0.06	463.00	5665.00	11270	20240405	-21.30	7360	20230726	20.52	11270	-21.30	20240405	8250	7.52	20240419	11270	-21.30	20240405	7360	20.52	20230726	0.57	N	060850	500	40 억		967687	N	N	0	N	00	N
60	20240619	140544	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8800	-60	5	-0.68	32130400	3643	52.33	8910	8980	8750	11510	6210	8860	8819.76	11.90	0	-555	8926	8892	8846	8812	8766	8910	8830	41	2650	500	6370	10	1	8131000	716	19.01	1.55	12	0.04	463.00	5665.00	11270	20240405	-21.92	7360	20230726	19.57	11270	-21.92	20240405	8250	6.67	20240419	11270	-21.92	20240405	7360	19.57	20230726	0.57	N	060850	500	40 억		967687	N	N	0	N	00	N
61	20240619	130539	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8800	-60	5	-0.68	31812550	3607	51.82	8910	8980	8750	11510	6210	8860	8819.67	11.90	0	-534	8926	8892	8846	8812	8766	8910	8830	41	2650	500	6370	10	1	8131000	716	19.01	1.55	12	0.04	463.00	5665.00	11270	20240405	-21.92	7360	20230726	19.57	11270	-21.92	20240405	8250	6.67	20240419	11270	-21.92	20240405	7360	19.57	20230726	0.57	N	060850	500	40 억		967687	N	N	0	N	00	N
62	20240619	120539	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8810	-50	5	-0.56	27600790	3129	44.95	8910	8980	8750	11510	6210	8860	8820.96	11.90	0	-533	8926	8892	8846	8812	8766	8910	8830	41	2650	500	6370	10	1	8131000	716	19.03	1.56	12	0.04	463.00	5665.00	11270	20240405	-21.83	7360	20230726	19.70	11270	-21.83	20240405	8250	6.79	20240419	11270	-21.83	20240405	7360	19.70	20230726	0.57	N	060850	500	40 억		967687	N	N	0	N	00	N
63	20240619	110539	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8890	30	2	0.34	26948570	3055	43.89	8910	8980	8750	11510	6210	8860	8821.14	11.90	0	-529	8926	8892	8846	8812	8766	8910	8830	41	2650	500	6370	10	1	8131000	723	19.20	1.57	12	0.04	463.00	5665.00	11270	20240405	-21.12	7360	20230726	20.79	11270	-21.12	20240405	8250	7.76	20240419	11270	-21.12	20240405	7360	20.79	20230726	0.57	N	060850	500	40 억		967687	N	N	0	N	00	N
64	20240619	100542	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8800	-60	5	-0.68	6378630	726	10.43	8910	8910	8750	11510	6210	8860	8785.99	11.90	0	-42	8926	8892	8846	8812	8766	8910	8830	41	2650	500	6370	10	1	8131000	716	19.01	1.55	12	0.01	463.00	5665.00	11270	20240405	-21.92	7360	20230726	19.57	11270	-21.92	20240405	8250	6.67	20240419	11270	-21.92	20240405	7360	19.57	20230726	0.57	N	060850	500	40 억		967687	N	N	0	N	00	N
65	20240619	090547	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8800	-60	5	-0.68	1321100	150	2.15	8910	8910	8800	11510	6210	8860	8807.33	11.90	0	-1	8926	8892	8846	8812	8766	8910	8830	41	2650	500	6370	10	1	8131000	716	19.01	1.55	12	0.00	463.00	5665.00	11270	20240405	-21.92	7360	20230726	19.57	11270	-21.92	20240405	8250	6.67	20240419	11270	-21.92	20240405	7360	19.57	20230726	0.57	N	060850	500	40 억		967687	N	N	0	N	00	N
66	20240618	160535	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8860	-40	5	-0.45	61144840	6922	156.50	8810	8880	8800	11570	6230	8900	8832.87	11.90	0	-356	9033	8966	8883	8816	8733	8925	8775	41	2670	500	6400	10	1	8131000	720	19.14	1.56	12	0.09	463.00	5665.00	11270	20240405	-21.38	7360	20230726	20.38	11270	-21.38	20240405	8250	7.39	20240419	11270	-21.38	20240405	7360	20.38	20230726	0.56	N	060850	500	40 억		967843	N	N	0	N	00	N
67	20240618	150534	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8850	-50	5	-0.56	37886520	4286	96.90	8810	8880	8810	11570	6230	8900	8839.60	11.90	0	-462	9033	8966	8883	8816	8733	8925	8775	41	2670	500	6400	10	1	8131000	720	19.11	1.56	12	0.05	463.00	5665.00	11270	20240405	-21.47	7360	20230726	20.24	11270	-21.47	20240405	8250	7.27	20240419	11270	-21.47	20240405	7360	20.24	20230726	0.56	N	060850	500	40 억		967843	N	N	0	N	00	N
68	20240618	140536	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8870	-30	5	-0.34	27639540	3131	70.79	8810	8880	8810	11570	6230	8900	8827.70	11.90	0	-204	9033	8966	8883	8816	8733	8925	8775	41	2670	500	6400	10	1	8131000	721	19.16	1.57	12	0.04	463.00	5665.00	11270	20240405	-21.30	7360	20230726	20.52	11270	-21.30	20240405	8250	7.52	20240419	11270	-21.30	20240405	7360	20.52	20230726	0.56	N	060850	500	40 억		967843	N	N	0	N	00	N
69	20240618	130540	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8850	-50	5	-0.56	27320920	3095	69.98	8810	8880	8810	11570	6230	8900	8827.44	11.90	0	-204	9033	8966	8883	8816	8733	8925	8775	41	2670	500	6400	10	1	8131000	720	19.11	1.56	12	0.04	463.00	5665.00	11270	20240405	-21.47	7360	20230726	20.24	11270	-21.47	20240405	8250	7.27	20240419	11270	-21.47	20240405	7360	20.24	20230726	0.56	N	060850	500	40 억		967843	N	N	0	N	00	N
70	20240618	120540	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8870	-30	5	-0.34	25844370	2928	66.20	8810	8880	8810	11570	6230	8900	8826.63	11.90	0	-204	9033	8966	8883	8816	8733	8925	8775	41	2670	500	6400	10	1	8131000	721	19.16	1.57	12	0.04	463.00	5665.00	11270	20240405	-21.30	7360	20230726	20.52	11270	-21.30	20240405	8250	7.52	20240419	11270	-21.30	20240405	7360	20.52	20230726	0.56	N	060850	500	40 억		967843	N	N	0	N	00	N
71	20240618	110537	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8850	-50	5	-0.56	22866000	2592	58.60	8810	8880	8810	11570	6230	8900	8821.76	11.90	0	-202	9033	8966	8883	8816	8733	8925	8775	41	2670	500	6400	10	1	8131000	720	19.11	1.56	12	0.03	463.00	5665.00	11270	20240405	-21.47	7360	20230726	20.24	11270	-21.47	20240405	8250	7.27	20240419	11270	-21.47	20240405	7360	20.24	20230726	0.56	N	060850	500	40 억		967843	N	N	0	N	00	N
72	20240618	100538	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8870	-30	5	-0.34	20238350	2295	51.89	8810	8880	8810	11570	6230	8900	8818.45	11.90	0	-202	9033	8966	8883	8816	8733	8925	8775	41	2670	500	6400	10	1	8131000	721	19.16	1.57	12	0.03	463.00	5665.00	11270	20240405	-21.30	7360	20230726	20.52	11270	-21.30	20240405	8250	7.52	20240419	11270	-21.30	20240405	7360	20.52	20230726	0.56	N	060850	500	40 억		967843	N	N	0	N	00	N
73	20240618	090543	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8870	-30	5	-0.34	10892590	1236	27.94	8810	8880	8810	11570	6230	8900	8812.78	11.90	0	-202	9033	8966	8883	8816	8733	8925	8775	41	2670	500	6400	10	1	8131000	721	19.16	1.57	12	0.02	463.00	5665.00	11270	20240405	-21.30	7360	20230726	20.52	11270	-21.30	20240405	8250	7.52	20240419	11270	-21.30	20240405	7360	20.52	20230726	0.56	N	060850	500	40 억		967843	N	N	0	N	00	N
74	20240617	160533	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8900	0	3	0.00	39104500	4404	31.67	8910	8950	8800	11570	6230	8900	8879.31	11.91	0	-769	9120	9010	8900	8790	8680	9065	8845	41	2670	500	6400	10	1	8131000	724	19.22	1.57	12	0.05	463.00	5665.00	11270	20240405	-21.03	7360	20230726	20.92	11270	-21.03	20240405	8250	7.88	20240419	11270	-21.03	20240405	7360	20.92	20230726	0.56	N	060850	500	40 억		968607	N	N	0	N	00	N
75	20240617	150537	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8860	-40	5	-0.45	33432390	3764	27.07	8910	8950	8800	11570	6230	8900	8882.14	11.91	0	-571	9120	9010	8900	8790	8680	9065	8845	41	2670	500	6400	10	1	8131000	720	19.14	1.56	12	0.05	463.00	5665.00	11270	20240405	-21.38	7360	20230726	20.38	11270	-21.38	20240405	8250	7.39	20240419	11270	-21.38	20240405	7360	20.38	20230726	0.56	N	060850	500	40 억		968607	N	N	0	N	00	N
76	20240617	140531	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8890	-10	5	-0.11	32160710	3621	26.04	8910	8950	8800	11570	6230	8900	8881.72	11.91	0	-477	9120	9010	8900	8790	8680	9065	8845	41	2670	500	6400	10	1	8131000	723	19.20	1.57	12	0.04	463.00	5665.00	11270	20240405	-21.12	7360	20230726	20.79	11270	-21.12	20240405	8250	7.76	20240419	11270	-21.12	20240405	7360	20.79	20230726	0.56	N	060850	500	40 억		968607	N	N	0	N	00	N
77	20240617	130531	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8920	20	2	0.22	26050880	2932	21.09	8910	8950	8800	11570	6230	8900	8885.02	11.91	0	-503	9120	9010	8900	8790	8680	9065	8845	41	2670	500	6400	10	1	8131000	725	19.27	1.57	12	0.04	463.00	5665.00	11270	20240405	-20.85	7360	20230726	21.20	11270	-20.85	20240405	8250	8.12	20240419	11270	-20.85	20240405	7360	21.20	20230726	0.56	N	060850	500	40 억		968607	N	N	0	N	00	N
78	20240617	120532	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8920	20	2	0.22	24919880	2805	20.17	8910	8950	8800	11570	6230	8900	8884.09	11.91	0	-476	9120	9010	8900	8790	8680	9065	8845	41	2670	500	6400	10	1	8131000	725	19.27	1.57	12	0.03	463.00	5665.00	11270	20240405	-20.85	7360	20230726	21.20	11270	-20.85	20240405	8250	8.12	20240419	11270	-20.85	20240405	7360	21.20	20230726	0.56	N	060850	500	40 억		968607	N	N	0	N	00	N
79	20240617	110529	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8860	-40	5	-0.45	21839830	2459	17.68	8910	8950	8800	11570	6230	8900	8881.59	11.91	0	-467	9120	9010	8900	8790	8680	9065	8845	41	2670	500	6400	10	1	8131000	720	19.14	1.56	12	0.03	463.00	5665.00	11270	20240405	-21.38	7360	20230726	20.38	11270	-21.38	20240405	8250	7.39	20240419	11270	-21.38	20240405	7360	20.38	20230726	0.56	N	060850	500	40 억		968607	N	N	0	N	00	N
80	20240617	100530	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8910	10	2	0.11	19673710	2216	15.94	8910	8950	8800	11570	6230	8900	8878.03	11.91	0	-293	9120	9010	8900	8790	8680	9065	8845	41	2670	500	6400	10	1	8131000	724	19.24	1.57	12	0.03	463.00	5665.00	11270	20240405	-20.94	7360	20230726	21.06	11270	-20.94	20240405	8250	8.00	20240419	11270	-20.94	20240405	7360	21.06	20230726	0.56	N	060850	500	40 억		968607	N	N	0	N	00	N
81	20240617	090533	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8950	50	2	0.56	2424440	272	1.96	8910	8950	8910	11570	6230	8900	8913.38	11.91	0	24	9120	9010	8900	8790	8680	9065	8845	41	2670	500	6400	10	1	8131000	728	19.33	1.58	12	0.00	463.00	5665.00	11270	20240405	-20.59	7360	20230726	21.60	11270	-20.59	20240405	8250	8.48	20240419	11270	-20.59	20240405	7360	21.60	20230726	0.56	N	060850	500	40 억		968607	N	N	0	N	00	N
82	20240614	160447	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8900	20	2	0.23	123628960	13900	69.27	8810	9010	8790	11540	6220	8880	8894.37	11.94	0	-2104	9113	8996	8843	8726	8573	9055	8785	41	2660	500	6390	10	1	8131000	724	19.22	1.57	12	0.17	463.00	5665.00	11270	20240405	-21.03	7360	20230726	20.92	11270	-21.03	20240405	8250	7.88	20240419	11270	-21.03	20240405	7360	20.92	20230726	0.55	N	060850	500	40 억		970764	N	N	0	N	00	N
83	20240614	150448	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8960	80	2	0.90	115709940	13011	64.84	8810	9010	8790	11540	6220	8880	8893.49	11.94	0	-1993	9113	8996	8843	8726	8573	9055	8785	41	2660	500	6390	10	1	8131000	729	19.35	1.58	12	0.16	463.00	5665.00	11270	20240405	-20.50	7360	20230726	21.74	11270	-20.50	20240405	8250	8.61	20240419	11270	-20.50	20240405	7360	21.74	20230726	0.55	N	060850	500	40 억		970764	N	N	0	N	00	N
84	20240614	140447	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8910	30	2	0.34	96797050	10896	54.30	8810	9010	8790	11540	6220	8880	8883.81	11.94	0	-1554	9113	8996	8843	8726	8573	9055	8785	41	2660	500	6390	10	1	8131000	724	19.24	1.57	12	0.13	463.00	5665.00	11270	20240405	-20.94	7360	20230726	21.06	11270	-20.94	20240405	8250	8.00	20240419	11270	-20.94	20240405	7360	21.06	20230726	0.55	N	060850	500	40 억		970764	N	N	0	N	00	N
85	20240614	130447	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8800	-80	5	-0.90	59899020	6773	33.75	8810	8990	8790	11540	6220	8880	8842.48	11.94	0	-670	9113	8996	8843	8726	8573	9055	8785	41	2660	500	6390	10	1	8131000	716	19.01	1.55	12	0.08	463.00	5665.00	11270	20240405	-21.92	7360	20230726	19.57	11270	-21.92	20240405	8250	6.67	20240419	11270	-21.92	20240405	7360	19.57	20230726	0.55	N	060850	500	40 억		970764	N	N	0	N	00	N
86	20240614	120451	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8810	-70	5	-0.79	28034770	3178	15.84	8810	8860	8790	11540	6220	8880	8816.78	11.94	0	56	9113	8996	8843	8726	8573	9055	8785	41	2660	500	6390	10	1	8131000	716	19.03	1.56	12	0.04	463.00	5665.00	11270	20240405	-21.83	7360	20230726	19.70	11270	-21.83	20240405	8250	6.79	20240419	11270	-21.83	20240405	7360	19.70	20230726	0.55	N	060850	500	40 억		970764	N	N	0	N	00	N
87	20240614	110523	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8850	-30	5	-0.34	22851410	2590	12.91	8810	8860	8790	11540	6220	8880	8817.16	11.94	0	21	9113	8996	8843	8726	8573	9055	8785	41	2660	500	6390	10	1	8131000	720	19.11	1.56	12	0.03	463.00	5665.00	11270	20240405	-21.47	7360	20230726	20.24	11270	-21.47	20240405	8250	7.27	20240419	11270	-21.47	20240405	7360	20.24	20230726	0.55	N	060850	500	40 억		970764	N	N	0	N	00	N
88	20240614	100522	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8850	-30	5	-0.34	21427770	2429	12.10	8810	8860	8790	11540	6220	8880	8815.30	11.94	0	137	9113	8996	8843	8726	8573	9055	8785	41	2660	500	6390	10	1	8131000	720	19.11	1.56	12	0.03	463.00	5665.00	11270	20240405	-21.47	7360	20230726	20.24	11270	-21.47	20240405	8250	7.27	20240419	11270	-21.47	20240405	7360	20.24	20230726	0.55	N	060850	500	40 억		970764	N	N	0	N	00	N
89	20240614	090525	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8860	-20	5	-0.23	3542160	400	1.99	8810	8860	8810	11540	6220	8880	8819.26	11.94	0	-30	9113	8996	8843	8726	8573	9055	8785	41	2660	500	6390	10	1	8131000	720	19.14	1.56	12	0.00	463.00	5665.00	11270	20240405	-21.38	7360	20230726	20.38	11270	-21.38	20240405	8250	7.39	20240419	11270	-21.38	20240405	7360	20.38	20230726	0.55	N	060850	500	40 억		970764	N	N	0	N	00	N
90	20240613	160519	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8880	190	2	2.19	176609060	19937	253.46	8700	8960	8690	11290	6090	8690	8858.35	11.94	0	-168	8830	8760	8710	8640	8590	8735	8615	41	2600	500	6250	10	1	8131000	722	19.18	1.57	12	0.25	463.00	5665.00	11270	20240405	-21.21	7360	20230726	20.65	11270	-21.21	20240405	8250	7.64	20240419	11270	-21.21	20240405	7360	20.65	20230726	0.53	N	060850	500	40 억		971027	N	N	0	N	00	N
91	20240613	150528	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8870	180	2	2.07	170593320	19259	244.84	8700	8960	8690	11290	6090	8690	8857.85	11.94	0	-207	8830	8760	8710	8640	8590	8735	8615	41	2600	500	6250	10	1	8131000	721	19.16	1.57	12	0.24	463.00	5665.00	11270	20240405	-21.30	7360	20230726	20.52	11270	-21.30	20240405	8250	7.52	20240419	11270	-21.30	20240405	7360	20.52	20230726	0.53	N	060850	500	40 억		971027	N	N	0	N	00	N
92	20240613	140522	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8850	160	2	1.84	160118250	18075	229.79	8700	8960	8690	11290	6090	8690	8858.55	11.94	0	-201	8830	8760	8710	8640	8590	8735	8615	41	2600	500	6250	10	1	8131000	720	19.11	1.56	12	0.22	463.00	5665.00	11270	20240405	-21.47	7360	20230726	20.24	11270	-21.47	20240405	8250	7.27	20240419	11270	-21.47	20240405	7360	20.24	20230726	0.53	N	060850	500	40 억		971027	N	N	0	N	00	N
93	20240613	130521	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8940	250	2	2.88	132167060	14924	189.73	8700	8960	8690	11290	6090	8690	8856.01	11.94	0	475	8830	8760	8710	8640	8590	8735	8615	41	2600	500	6250	10	1	8131000	727	19.31	1.58	12	0.18	463.00	5665.00	11270	20240405	-20.67	7360	20230726	21.47	11270	-20.67	20240405	8250	8.36	20240419	11270	-20.67	20240405	7360	21.47	20230726	0.53	N	060850	500	40 억		971027	N	N	0	N	00	N
94	20240613	120524	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8790	100	2	1.15	65265780	7424	94.38	8700	8850	8690	11290	6090	8690	8791.19	11.94	0	-933	8830	8760	8710	8640	8590	8735	8615	41	2600	500	6250	10	1	8131000	715	18.98	1.55	12	0.09	463.00	5665.00	11270	20240405	-22.01	7360	20230726	19.43	11270	-22.01	20240405	8250	6.55	20240419	11270	-22.01	20240405	7360	19.43	20230726	0.53	N	060850	500	40 억		971027	N	N	0	N	00	N
95	20240613	110518	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8790	100	2	1.15	60306720	6860	87.21	8700	8850	8690	11290	6090	8690	8791.07	11.94	0	-933	8830	8760	8710	8640	8590	8735	8615	41	2600	500	6250	10	1	8131000	715	18.98	1.55	12	0.08	463.00	5665.00	11270	20240405	-22.01	7360	20230726	19.43	11270	-22.01	20240405	8250	6.55	20240419	11270	-22.01	20240405	7360	19.43	20230726	0.53	N	060850	500	40 억		971027	N	N	0	N	00	N
96	20240613	100519	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8820	130	2	1.50	40517840	4617	58.70	8700	8820	8690	11290	6090	8690	8775.79	11.94	0	-420	8830	8760	8710	8640	8590	8735	8615	41	2600	500	6250	10	1	8131000	717	19.05	1.56	12	0.06	463.00	5665.00	11270	20240405	-21.74	7360	20230726	19.84	11270	-21.74	20240405	8250	6.91	20240419	11270	-21.74	20240405	7360	19.84	20230726	0.53	N	060850	500	40 억		971027	N	N	0	N	00	N
97	20240613	090524	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8690	0	3	0.00	0	0	0.00	0	0	0	11290	6090	8690	0.00	11.94	0	0	8830	8760	8710	8640	8590	8735	8615	41	2600	500	6250	10	1	8131000	707	18.77	1.53	12	0.00	463.00	5665.00	11270	20240405	-22.89	7360	20230726	18.07	11270	-22.89	20240405	8250	5.33	20240419	11270	-22.89	20240405	7360	18.07	20230726	0.53	N	060850	500	40 억		971027	N	N	0	N	00	N
98	20240612	160514	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8690	10	2	0.12	68500030	7866	136.40	8770	8780	8660	11280	6080	8680	8708.37	11.96	0	-594	8893	8786	8693	8586	8493	8740	8540	41	2600	500	6240	10	1	8131000	707	18.77	1.53	12	0.10	463.00	5665.00	11270	20240405	-22.89	7360	20230726	18.07	11270	-22.89	20240405	8250	5.33	20240419	11270	-22.89	20240405	7360	18.07	20230726	0.52	N	060850	500	40 억		972262	N	N	0	N	00	N
99	20240612	150522	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8690	10	2	0.12	53888690	6181	107.18	8770	8780	8670	11280	6080	8680	8718.44	11.96	0	-526	8893	8786	8693	8586	8493	8740	8540	41	2600	500	6240	10	1	8131000	707	18.77	1.53	12	0.08	463.00	5665.00	11270	20240405	-22.89	7360	20230726	18.07	11270	-22.89	20240405	8250	5.33	20240419	11270	-22.89	20240405	7360	18.07	20230726	0.52	N	060850	500	40 억		972262	N	N	0	N	00	N
100	20240612	140518	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8670	-10	5	-0.12	45664170	5234	90.76	8770	8780	8670	11280	6080	8680	8724.53	11.96	0	-520	8893	8786	8693	8586	8493	8740	8540	41	2600	500	6240	10	1	8131000	705	18.73	1.53	12	0.06	463.00	5665.00	11270	20240405	-23.07	7360	20230726	17.80	11270	-23.07	20240405	8250	5.09	20240419	11270	-23.07	20240405	7360	17.80	20230726	0.52	N	060850	500	40 억		972262	N	N	0	N	00	N
101	20240612	130516	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8670	-10	5	-0.12	41064570	4704	81.57	8770	8780	8670	11280	6080	8680	8729.71	11.96	0	-470	8893	8786	8693	8586	8493	8740	8540	41	2600	500	6240	10	1	8131000	705	18.73	1.53	12	0.06	463.00	5665.00	11270	20240405	-23.07	7360	20230726	17.80	11270	-23.07	20240405	8250	5.09	20240419	11270	-23.07	20240405	7360	17.80	20230726	0.52	N	060850	500	40 억		972262	N	N	0	N	00	N
102	20240612	120516	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8730	50	2	0.58	19811310	2262	39.22	8770	8780	8710	11280	6080	8680	8758.32	11.96	0	-484	8893	8786	8693	8586	8493	8740	8540	41	2600	500	6240	10	1	8131000	710	18.86	1.54	12	0.03	463.00	5665.00	11270	20240405	-22.54	7360	20230726	18.61	11270	-22.54	20240405	8250	5.82	20240419	11270	-22.54	20240405	7360	18.61	20230726	0.52	N	060850	500	40 억		972262	N	N	0	N	00	N
103	20240612	110514	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8760	80	2	0.92	17389830	1985	34.42	8770	8780	8710	11280	6080	8680	8760.62	11.96	0	-453	8893	8786	8693	8586	8493	8740	8540	41	2600	500	6240	10	1	8131000	712	18.92	1.55	12	0.02	463.00	5665.00	11270	20240405	-22.27	7360	20230726	19.02	11270	-22.27	20240405	8250	6.18	20240419	11270	-22.27	20240405	7360	19.02	20230726	0.52	N	060850	500	40 억		972262	N	N	0	N	00	N
104	20240612	100516	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8760	80	2	0.92	5777730	660	11.44	8770	8770	8710	11280	6080	8680	8754.14	11.96	0	10	8893	8786	8693	8586	8493	8740	8540	41	2600	500	6240	10	1	8131000	712	18.92	1.55	12	0.01	463.00	5665.00	11270	20240405	-22.27	7360	20230726	19.02	11270	-22.27	20240405	8250	6.18	20240419	11270	-22.27	20240405	7360	19.02	20230726	0.52	N	060850	500	40 억		972262	N	N	0	N	00	N
105	20240612	090517	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8770	90	2	1.04	1175180	134	2.32	8770	8770	8770	11280	6080	8680	8770.00	11.96	0	0	8893	8786	8693	8586	8493	8740	8540	41	2600	500	6240	10	1	8131000	713	18.94	1.55	12	0.00	463.00	5665.00	11270	20240405	-22.18	7360	20230726	19.16	11270	-22.18	20240405	8250	6.30	20240419	11270	-22.18	20240405	7360	19.16	20230726	0.52	N	060850	500	40 억		972262	N	N	0	N	00	N
106	20240610	160511	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8670	-10	5	-0.12	40184040	4645	77.12	8700	8710	8600	11280	6080	8680	8651.03	11.97	0	101	8853	8766	8703	8616	8553	8735	8585	41	2600	500	6240	10	1	8131000	705	18.73	1.53	12	0.06	463.00	5665.00	11270	20240405	-23.07	7360	20230726	17.80	11270	-23.07	20240405	8250	5.09	20240419	11270	-23.07	20240405	7360	17.80	20230726	0.53	N	060850	500	40 억		972918	N	N	0	N	00	N
107	20240610	150517	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8650	-30	5	-0.35	32802850	3792	62.96	8700	8710	8600	11280	6080	8680	8650.54	11.97	0	138	8853	8766	8703	8616	8553	8735	8585	41	2600	500	6240	10	1	8131000	703	18.68	1.53	12	0.05	463.00	5665.00	11270	20240405	-23.25	7360	20230726	17.53	11270	-23.25	20240405	8250	4.85	20240419	11270	-23.25	20240405	7360	17.53	20230726	0.53	N	060850	500	40 억		972918	N	N	0	N	00	N
108	20240610	140513	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8670	-10	5	-0.12	31382650	3628	60.24	8700	8710	8600	11280	6080	8680	8650.12	11.97	0	139	8853	8766	8703	8616	8553	8735	8585	41	2600	500	6240	10	1	8131000	705	18.73	1.53	12	0.04	463.00	5665.00	11270	20240405	-23.07	7360	20230726	17.80	11270	-23.07	20240405	8250	5.09	20240419	11270	-23.07	20240405	7360	17.80	20230726	0.53	N	060850	500	40 억		972918	N	N	0	N	00	N
109	20240610	130512	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8690	10	2	0.12	30160080	3487	57.89	8700	8710	8600	11280	6080	8680	8649.29	11.97	0	139	8853	8766	8703	8616	8553	8735	8585	41	2600	500	6240	10	1	8131000	707	18.77	1.53	12	0.04	463.00	5665.00	11270	20240405	-22.89	7360	20230726	18.07	11270	-22.89	20240405	8250	5.33	20240419	11270	-22.89	20240405	7360	18.07	20230726	0.53	N	060850	500	40 억		972918	N	N	0	N	00	N
110	20240610	120514	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8680	0	3	0.00	27834260	3219	53.45	8700	8710	8600	11280	6080	8680	8646.87	11.97	0	139	8853	8766	8703	8616	8553	8735	8585	41	2600	500	6240	10	1	8131000	706	18.75	1.53	12	0.04	463.00	5665.00	11270	20240405	-22.98	7360	20230726	17.93	11270	-22.98	20240405	8250	5.21	20240419	11270	-22.98	20240405	7360	17.93	20230726	0.53	N	060850	500	40 억		972918	N	N	0	N	00	N
111	20240610	110516	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8690	10	2	0.12	18473240	2140	35.53	8700	8710	8600	11280	6080	8680	8632.36	11.97	0	251	8853	8766	8703	8616	8553	8735	8585	41	2600	500	6240	10	1	8131000	707	18.77	1.53	12	0.03	463.00	5665.00	11270	20240405	-22.89	7360	20230726	18.07	11270	-22.89	20240405	8250	5.33	20240419	11270	-22.89	20240405	7360	18.07	20230726	0.53	N	060850	500	40 억		972918	N	N	0	N	00	N
112	20240610	100512	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8620	-60	5	-0.69	2952480	342	5.68	8700	8710	8600	11280	6080	8680	8632.98	11.97	0	-81	8853	8766	8703	8616	8553	8735	8585	41	2600	500	6240	10	1	8131000	701	18.62	1.52	12	0.00	463.00	5665.00	11270	20240405	-23.51	7360	20230726	17.12	11270	-23.51	20240405	8250	4.48	20240419	11270	-23.51	20240405	7360	17.12	20230726	0.53	N	060850	500	40 억		972918	N	N	0	N	00	N
113	20240610	090518	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8650	-30	5	-0.35	960690	111	1.84	8700	8710	8650	11280	6080	8680	8654.86	11.97	0	-108	8853	8766	8703	8616	8553	8735	8585	41	2600	500	6240	10	1	8131000	703	18.68	1.53	12	0.00	463.00	5665.00	11270	20240405	-23.25	7360	20230726	17.53	11270	-23.25	20240405	8250	4.85	20240419	11270	-23.25	20240405	7360	17.53	20230726	0.53	N	060850	500	40 억		972918	N	N	0	N	00	N
114	20240607	160528	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8680	-60	5	-0.69	50272440	5783	61.80	8790	8790	8640	11360	6120	8740	8693.82	11.95	0	988	8946	8842	8696	8592	8446	8895	8645	41	2620	500	6290	10	1	8131000	706	18.75	1.53	12	0.07	463.00	5665.00	11270	20240405	-22.98	7360	20230726	17.93	11270	-22.98	20240405	8250	5.21	20240419	11270	-22.98	20240405	7360	17.93	20230726	0.52	N	060850	500	40 억		971921	N	N	0	N	00	N
115	20240607	150533	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8660	-80	5	-0.92	43497050	5003	53.46	8790	8790	8640	11360	6120	8740	8694.19	11.95	0	1046	8946	8842	8696	8592	8446	8895	8645	41	2620	500	6290	10	1	8131000	704	18.70	1.53	12	0.06	463.00	5665.00	11270	20240405	-23.16	7360	20230726	17.66	11270	-23.16	20240405	8250	4.97	20240419	11270	-23.16	20240405	7360	17.66	20230726	0.52	N	060850	500	40 억		971921	N	N	0	N	00	N
116	20240607	140530	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8740	0	3	0.00	40082510	4610	49.26	8790	8790	8640	11360	6120	8740	8694.69	11.95	0	1023	8946	8842	8696	8592	8446	8895	8645	41	2620	500	6290	10	1	8131000	711	18.88	1.54	12	0.06	463.00	5665.00	11270	20240405	-22.45	7360	20230726	18.75	11270	-22.45	20240405	8250	5.94	20240419	11270	-22.45	20240405	7360	18.75	20230726	0.52	N	060850	500	40 억		971921	N	N	0	N	00	N
117	20240607	130525	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8740	0	3	0.00	36787530	4233	45.23	8790	8790	8640	11360	6120	8740	8690.65	11.95	0	1056	8946	8842	8696	8592	8446	8895	8645	41	2620	500	6290	10	1	8131000	711	18.88	1.54	12	0.05	463.00	5665.00	11270	20240405	-22.45	7360	20230726	18.75	11270	-22.45	20240405	8250	5.94	20240419	11270	-22.45	20240405	7360	18.75	20230726	0.52	N	060850	500	40 억		971921	N	N	0	N	00	N
118	20240607	120530	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8700	-40	5	-0.46	25391060	2923	31.24	8790	8790	8640	11360	6120	8740	8686.64	11.95	0	159	8946	8842	8696	8592	8446	8895	8645	41	2620	500	6290	10	1	8131000	707	18.79	1.54	12	0.04	463.00	5665.00	11270	20240405	-22.80	7360	20230726	18.21	11270	-22.80	20240405	8250	5.45	20240419	11270	-22.80	20240405	7360	18.21	20230726	0.52	N	060850	500	40 억		971921	N	N	0	N	00	N
119	20240607	110526	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8650	-90	5	-1.03	20560560	2366	25.28	8790	8790	8640	11360	6120	8740	8690.01	11.95	0	24	8946	8842	8696	8592	8446	8895	8645	41	2620	500	6290	10	1	8131000	703	18.68	1.53	12	0.03	463.00	5665.00	11270	20240405	-23.25	7360	20230726	17.53	11270	-23.25	20240405	8250	4.85	20240419	11270	-23.25	20240405	7360	17.53	20230726	0.52	N	060850	500	40 억		971921	N	N	0	N	00	N
120	20240607	100528	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8760	20	2	0.23	6355010	727	7.77	8790	8790	8700	11360	6120	8740	8741.42	11.95	0	-55	8946	8842	8696	8592	8446	8895	8645	41	2620	500	6290	10	1	8131000	712	18.92	1.55	12	0.01	463.00	5665.00	11270	20240405	-22.27	7360	20230726	19.02	11270	-22.27	20240405	8250	6.18	20240419	11270	-22.27	20240405	7360	19.02	20230726	0.52	N	060850	500	40 억		971921	N	N	0	N	00	N
121	20240607	090527	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8740	0	3	0.00	3078280	352	3.76	8790	8790	8740	11360	6120	8740	8745.11	11.95	0	-3	8946	8842	8696	8592	8446	8895	8645	41	2620	500	6290	10	1	8131000	711	18.88	1.54	12	0.00	463.00	5665.00	11270	20240405	-22.45	7360	20230726	18.75	11270	-22.45	20240405	8250	5.94	20240419	11270	-22.45	20240405	7360	18.75	20230726	0.52	N	060850	500	40 억		971921	N	N	0	N	00	N
122	20240605	160525	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8740	0	3	0.00	81142430	9358	138.31	8720	8800	8550	11360	6120	8740	8670.92	11.97	0	-1815	8900	8820	8720	8640	8540	8770	8590	41	2620	500	6290	10	1	8131000	711	18.88	1.54	12	0.12	463.00	5665.00	11270	20240405	-22.45	7360	20230726	18.75	11270	-22.45	20240405	8250	5.94	20240419	11270	-22.45	20240405	7360	18.75	20230726	0.53	N	060850	500	40 억		973589	N	N	0	N	00	N
123	20240605	150523	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8730	-10	5	-0.11	75701220	8734	129.09	8720	8800	8550	11360	6120	8740	8667.42	11.97	0	-1640	8900	8820	8720	8640	8540	8770	8590	41	2620	500	6290	10	1	8131000	710	18.86	1.54	12	0.11	463.00	5665.00	11270	20240405	-22.54	7360	20230726	18.61	11270	-22.54	20240405	8250	5.82	20240419	11270	-22.54	20240405	7360	18.61	20230726	0.53	N	060850	500	40 억		973589	N	N	0	N	00	N
124	20240605	140525	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8740	0	3	0.00	71839810	8290	122.52	8720	8800	8550	11360	6120	8740	8665.84	11.97	0	-1585	8900	8820	8720	8640	8540	8770	8590	41	2620	500	6290	10	1	8131000	711	18.88	1.54	12	0.10	463.00	5665.00	11270	20240405	-22.45	7360	20230726	18.75	11270	-22.45	20240405	8250	5.94	20240419	11270	-22.45	20240405	7360	18.75	20230726	0.53	N	060850	500	40 억		973589	N	N	0	N	00	N
125	20240605	130527	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8740	0	3	0.00	69230370	7990	118.09	8720	8800	8550	11360	6120	8740	8664.63	11.97	0	-1516	8900	8820	8720	8640	8540	8770	8590	41	2620	500	6290	10	1	8131000	711	18.88	1.54	12	0.10	463.00	5665.00	11270	20240405	-22.45	7360	20230726	18.75	11270	-22.45	20240405	8250	5.94	20240419	11270	-22.45	20240405	7360	18.75	20230726	0.53	N	060850	500	40 억		973589	N	N	0	N	00	N
126	20240605	120525	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8740	0	3	0.00	65880360	7606	112.42	8720	8800	8550	11360	6120	8740	8661.63	11.97	0	-1502	8900	8820	8720	8640	8540	8770	8590	41	2620	500	6290	10	1	8131000	711	18.88	1.54	12	0.09	463.00	5665.00	11270	20240405	-22.45	7360	20230726	18.75	11270	-22.45	20240405	8250	5.94	20240419	11270	-22.45	20240405	7360	18.75	20230726	0.53	N	060850	500	40 억		973589	N	N	0	N	00	N
127	20240605	110526	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8700	-40	5	-0.46	58741780	6789	100.34	8720	8800	8550	11360	6120	8740	8652.49	11.97	0	-1401	8900	8820	8720	8640	8540	8770	8590	41	2620	500	6290	10	1	8131000	707	18.79	1.54	12	0.08	463.00	5665.00	11270	20240405	-22.80	7360	20230726	18.21	11270	-22.80	20240405	8250	5.45	20240419	11270	-22.80	20240405	7360	18.21	20230726	0.53	N	060850	500	40 억		973589	N	N	0	N	00	N
128	20240605	100526	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8630	-110	5	-1.26	48008560	5550	82.03	8720	8800	8550	11360	6120	8740	8650.19	11.97	0	-1125	8900	8820	8720	8640	8540	8770	8590	41	2620	500	6290	10	1	8131000	702	18.64	1.52	12	0.07	463.00	5665.00	11270	20240405	-23.43	7360	20230726	17.26	11270	-23.43	20240405	8250	4.61	20240419	11270	-23.43	20240405	7360	17.26	20230726	0.53	N	060850	500	40 억		973589	N	N	0	N	00	N
129	20240605	090525	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8620	-120	5	-1.37	1256290	145	2.14	8720	8720	8620	11360	6120	8740	8664.07	11.97	0	-4	8900	8820	8720	8640	8540	8770	8590	41	2620	500	6290	10	1	8131000	701	18.62	1.52	12	0.00	463.00	5665.00	11270	20240405	-23.51	7360	20230726	17.12	11270	-23.51	20240405	8250	4.48	20240419	11270	-23.51	20240405	7360	17.12	20230726	0.53	N	060850	500	40 억		973589	N	N	0	N	00	N
130	20240604	160521	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8740	-20	5	-0.23	59081680	6765	82.91	8760	8800	8620	11380	6140	8760	8733.43	11.97	0	150	8913	8836	8753	8676	8593	8875	8715	41	2620	500	6300	10	1	8131000	711	18.88	1.54	12	0.08	463.00	5665.00	11270	20240405	-22.45	7360	20230726	18.75	11270	-22.45	20240405	8250	5.94	20240419	11270	-22.45	20240405	7360	18.75	20230726	0.54	N	060850	500	40 억		973438	N	N	0	N	00	N
131	20240604	150521	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8760	0	3	0.00	52142120	5971	73.18	8760	8800	8620	11380	6140	8760	8732.56	11.97	0	151	8913	8836	8753	8676	8593	8875	8715	41	2620	500	6300	10	1	8131000	712	18.92	1.55	12	0.07	463.00	5665.00	11270	20240405	-22.27	7360	20230726	19.02	11270	-22.27	20240405	8250	6.18	20240419	11270	-22.27	20240405	7360	19.02	20230726	0.54	N	060850	500	40 억		973438	N	N	0	N	00	N
132	20240604	140522	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8780	20	2	0.23	47101670	5396	66.14	8760	8800	8620	11380	6140	8760	8729.00	11.97	0	177	8913	8836	8753	8676	8593	8875	8715	41	2620	500	6300	10	1	8131000	714	18.96	1.55	12	0.07	463.00	5665.00	11270	20240405	-22.09	7360	20230726	19.29	11270	-22.09	20240405	8250	6.42	20240419	11270	-22.09	20240405	7360	19.29	20230726	0.54	N	060850	500	40 억		973438	N	N	0	N	00	N
133	20240604	130521	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8780	20	2	0.23	46294670	5304	65.01	8760	8800	8620	11380	6140	8760	8728.26	11.97	0	177	8913	8836	8753	8676	8593	8875	8715	41	2620	500	6300	10	1	8131000	714	18.96	1.55	12	0.07	463.00	5665.00	11270	20240405	-22.09	7360	20230726	19.29	11270	-22.09	20240405	8250	6.42	20240419	11270	-22.09	20240405	7360	19.29	20230726	0.54	N	060850	500	40 억		973438	N	N	0	N	00	N
134	20240604	120520	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8780	20	2	0.23	45653990	5231	64.11	8760	8800	8620	11380	6140	8760	8727.58	11.97	0	186	8913	8836	8753	8676	8593	8875	8715	41	2620	500	6300	10	1	8131000	714	18.96	1.55	12	0.06	463.00	5665.00	11270	20240405	-22.09	7360	20230726	19.29	11270	-22.09	20240405	8250	6.42	20240419	11270	-22.09	20240405	7360	19.29	20230726	0.54	N	060850	500	40 억		973438	N	N	0	N	00	N
135	20240604	110517	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8760	0	3	0.00	35110370	4026	49.34	8760	8800	8620	11380	6140	8760	8720.91	11.97	0	187	8913	8836	8753	8676	8593	8875	8715	41	2620	500	6300	10	1	8131000	712	18.92	1.55	12	0.05	463.00	5665.00	11270	20240405	-22.27	7360	20230726	19.02	11270	-22.27	20240405	8250	6.18	20240419	11270	-22.27	20240405	7360	19.02	20230726	0.54	N	060850	500	40 억		973438	N	N	0	N	00	N
136	20240604	100520	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8740	-20	5	-0.23	22005400	2533	31.05	8760	8760	8620	11380	6140	8760	8687.49	11.97	0	198	8913	8836	8753	8676	8593	8875	8715	41	2620	500	6300	10	1	8131000	711	18.88	1.54	12	0.03	463.00	5665.00	11270	20240405	-22.45	7360	20230726	18.75	11270	-22.45	20240405	8250	5.94	20240419	11270	-22.45	20240405	7360	18.75	20230726	0.54	N	060850	500	40 억		973438	N	N	0	N	00	N
137	20240604	090520	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8760	0	3	0.00	0	0	0.00	0	0	0	11380	6140	8760	0.00	11.97	0	0	8913	8836	8753	8676	8593	8875	8715	41	2620	500	6300	10	1	8131000	712	18.92	1.55	12	0.00	463.00	5665.00	11270	20240405	-22.27	7360	20230726	19.02	11270	-22.27	20240405	8250	6.18	20240419	11270	-22.27	20240405	7360	19.02	20230726	0.54	N	060850	500	40 억		973438	N	N	0	N	00	N
138	20240603	160514	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8760	70	2	0.81	71333320	8159	119.02	8680	8830	8670	11290	6090	8690	8742.87	11.95	0	1547	8783	8736	8643	8596	8503	8760	8620	41	2600	500	6250	10	1	8131000	712	18.92	1.55	12	0.10	463.00	5665.00	11270	20240405	-22.27	7360	20230726	19.02	11270	-22.27	20240405	8250	6.18	20240419	11270	-22.27	20240405	7360	19.02	20230726	0.53	N	060850	500	40 억		971390	N	N	0	N	00	N
139	20240603	150516	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8800	110	2	1.27	67931250	7772	113.38	8680	8830	8670	11290	6090	8690	8740.51	11.95	0	1558	8783	8736	8643	8596	8503	8760	8620	41	2600	500	6250	10	1	8131000	716	19.01	1.55	12	0.10	463.00	5665.00	11270	20240405	-21.92	7360	20230726	19.57	11270	-21.92	20240405	8250	6.67	20240419	11270	-21.92	20240405	7360	19.57	20230726	0.53	N	060850	500	40 억		971390	N	N	0	N	00	N
140	20240603	140513	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8780	90	2	1.04	51007720	5848	85.31	8680	8800	8670	11290	6090	8690	8722.25	11.95	0	719	8783	8736	8643	8596	8503	8760	8620	41	2600	500	6250	10	1	8131000	714	18.96	1.55	12	0.07	463.00	5665.00	11270	20240405	-22.09	7360	20230726	19.29	11270	-22.09	20240405	8250	6.42	20240419	11270	-22.09	20240405	7360	19.29	20230726	0.53	N	060850	500	40 억		971390	N	N	0	N	00	N
141	20240603	130514	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8750	60	2	0.69	49465970	5672	82.74	8680	8800	8670	11290	6090	8690	8721.08	11.95	0	560	8783	8736	8643	8596	8503	8760	8620	41	2600	500	6250	10	1	8131000	711	18.90	1.54	12	0.07	463.00	5665.00	11270	20240405	-22.36	7360	20230726	18.89	11270	-22.36	20240405	8250	6.06	20240419	11270	-22.36	20240405	7360	18.89	20230726	0.53	N	060850	500	40 억		971390	N	N	0	N	00	N
142	20240603	120515	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8800	110	2	1.27	40903880	4693	68.46	8680	8800	8670	11290	6090	8690	8715.93	11.95	0	297	8783	8736	8643	8596	8503	8760	8620	41	2600	500	6250	10	1	8131000	716	19.01	1.55	12	0.06	463.00	5665.00	11270	20240405	-21.92	7360	20230726	19.57	11270	-21.92	20240405	8250	6.67	20240419	11270	-21.92	20240405	7360	19.57	20230726	0.53	N	060850	500	40 억		971390	N	N	0	N	00	N
143	20240603	110512	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8690	0	3	0.00	18413430	2113	30.82	8680	8730	8670	11290	6090	8690	8714.35	11.95	0	-129	8783	8736	8643	8596	8503	8760	8620	41	2600	500	6250	10	1	8131000	707	18.77	1.53	12	0.03	463.00	5665.00	11270	20240405	-22.89	7360	20230726	18.07	11270	-22.89	20240405	8250	5.33	20240419	11270	-22.89	20240405	7360	18.07	20230726	0.53	N	060850	500	40 억		971390	N	N	0	N	00	N
144	20240603	100509	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8730	40	2	0.46	5554280	639	9.32	8680	8730	8670	11290	6090	8690	8692.14	11.95	0	-4	8783	8736	8643	8596	8503	8760	8620	41	2600	500	6250	10	1	8131000	710	18.86	1.54	12	0.01	463.00	5665.00	11270	20240405	-22.54	7360	20230726	18.61	11270	-22.54	20240405	8250	5.82	20240419	11270	-22.54	20240405	7360	18.61	20230726	0.53	N	060850	500	40 억		971390	N	N	0	N	00	N
145	20240603	090509	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8670	-20	5	-0.23	772610	89	1.30	8680	8700	8670	11290	6090	8690	8681.01	11.95	0	-4	8783	8736	8643	8596	8503	8760	8620	41	2600	500	6250	10	1	8131000	705	18.73	1.53	12	0.00	463.00	5665.00	11270	20240405	-23.07	7360	20230726	17.80	11270	-23.07	20240405	8250	5.09	20240419	11270	-23.07	20240405	7360	17.80	20230726	0.53	N	060850	500	40 억		971390	N	N	0	N	00	N