KissMeData/419120/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	161324	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7840	110	2	1.42	49815720	6457	90.66	7730	7850	7520	10040	5420	7730	7714.88	0.74	0	247	7870	7800	7730	7660	7590	7835	7695	39	2310	500	4790	10	1	7774326	610	18.85	1.05	12	0.08	416.00	7482.00	13900	20240213	-43.60	6880	20231024	13.95	13900	-43.60	20240213	7520	4.26	20240628	13900	-43.60	20240213	6880	13.95	20231024	3.77	N	419120	500	38 억		57434	N	N	0	N	00	N
3	20240628	151339	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7840	110	2	1.42	40582510	5279	74.12	7730	7850	7520	10040	5420	7730	7687.54	0.74	0	450	7870	7800	7730	7660	7590	7835	7695	39	2310	500	4790	10	1	7774326	610	18.85	1.05	12	0.07	416.00	7482.00	13900	20240213	-43.60	6880	20231024	13.95	13900	-43.60	20240213	7520	4.26	20240628	13900	-43.60	20240213	6880	13.95	20231024	3.77	N	419120	500	38 억		57434	N	N	0	N	00	N
4	20240628	141337	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7730	0	3	0.00	23868110	3106	43.61	7730	7850	7520	10040	5420	7730	7684.52	0.74	0	-574	7870	7800	7730	7660	7590	7835	7695	39	2310	500	4790	10	1	7774326	601	18.58	1.03	12	0.04	416.00	7482.00	13900	20240213	-44.39	6880	20231024	12.35	13900	-44.39	20240213	7520	2.79	20240628	13900	-44.39	20240213	6880	12.35	20231024	3.77	N	419120	500	38 억		57434	N	N	0	N	00	N
5	20240628	131338	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7710	-20	5	-0.26	20040380	2608	36.62	7730	7850	7520	10040	5420	7730	7684.19	0.74	0	-548	7870	7800	7730	7660	7590	7835	7695	39	2310	500	4790	10	1	7774326	599	18.53	1.03	12	0.03	416.00	7482.00	13900	20240213	-44.53	6880	20231024	12.06	13900	-44.53	20240213	7520	2.53	20240628	13900	-44.53	20240213	6880	12.06	20231024	3.77	N	419120	500	38 억		57434	N	N	0	N	00	N
6	20240628	121333	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7690	-40	5	-0.52	17594080	2290	32.15	7730	7850	7520	10040	5420	7730	7683.00	0.74	0	-561	7870	7800	7730	7660	7590	7835	7695	39	2310	500	4790	10	1	7774326	598	18.49	1.03	12	0.03	416.00	7482.00	13900	20240213	-44.68	6880	20231024	11.77	13900	-44.68	20240213	7520	2.26	20240628	13900	-44.68	20240213	6880	11.77	20231024	3.77	N	419120	500	38 억		57434	N	N	0	N	00	N
7	20240628	111311	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7690	-40	5	-0.52	15439360	2009	28.21	7730	7850	7520	10040	5420	7730	7685.10	0.74	0	-486	7870	7800	7730	7660	7590	7835	7695	39	2310	500	4790	10	1	7774326	598	18.49	1.03	12	0.03	416.00	7482.00	13900	20240213	-44.68	6880	20231024	11.77	13900	-44.68	20240213	7520	2.26	20240628	13900	-44.68	20240213	6880	11.77	20231024	3.77	N	419120	500	38 억		57434	N	N	0	N	00	N
8	20240628	101308	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7750	20	2	0.26	9527430	1235	17.34	7730	7850	7520	10040	5420	7730	7714.52	0.74	0	-556	7870	7800	7730	7660	7590	7835	7695	39	2310	500	4790	10	1	7774326	603	18.63	1.04	12	0.02	416.00	7482.00	13900	20240213	-44.24	6880	20231024	12.65	13900	-44.24	20240213	7520	3.06	20240628	13900	-44.24	20240213	6880	12.65	20231024	3.77	N	419120	500	38 억		57434	N	N	0	N	00	N
9	20240628	091313	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7770	40	2	0.52	1476550	191	2.68	7730	7770	7730	10040	5420	7730	7730.63	0.74	0	0	7870	7800	7730	7660	7590	7835	7695	39	2310	500	4790	10	1	7774326	604	18.68	1.04	12	0.00	416.00	7482.00	13900	20240213	-44.10	6880	20231024	12.94	13900	-44.10	20240213	7540	3.05	20240624	13900	-44.10	20240213	6880	12.94	20231024	3.77	N	419120	500	38 억		57434	N	N	0	N	00	N
10	20240627	161301	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7730	-90	5	-1.15	54951830	7113	100.75	7710	7800	7660	10160	5480	7820	7725.21	0.79	0	-4086	8080	7950	7800	7670	7520	7875	7595	39	2340	500	4840	10	1	7774326	601	18.58	1.03	12	0.09	416.00	7482.00	13900	20240213	-44.39	6880	20231024	12.35	13900	-44.39	20240213	7540	2.52	20240624	13900	-44.39	20240213	6880	12.35	20231024	3.80	N	419120	500	38 억		61657	N	N	0	N	00	N
11	20240627	151308	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7770	-50	5	-0.64	34861840	4519	64.01	7710	7800	7660	10160	5480	7820	7714.50	0.79	0	-2803	8080	7950	7800	7670	7520	7875	7595	39	2340	500	4840	10	1	7774326	604	18.68	1.04	12	0.06	416.00	7482.00	13900	20240213	-44.10	6880	20231024	12.94	13900	-44.10	20240213	7540	3.05	20240624	13900	-44.10	20240213	6880	12.94	20231024	3.80	N	419120	500	38 억		61657	N	N	0	N	00	N
12	20240627	141306	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7750	-70	5	-0.90	29517820	3825	54.18	7710	7800	7670	10160	5480	7820	7717.08	0.79	0	-2693	8080	7950	7800	7670	7520	7875	7595	39	2340	500	4840	10	1	7774326	603	18.63	1.04	12	0.05	416.00	7482.00	13900	20240213	-44.24	6880	20231024	12.65	13900	-44.24	20240213	7540	2.79	20240624	13900	-44.24	20240213	6880	12.65	20231024	3.80	N	419120	500	38 억		61657	N	N	0	N	00	N
13	20240627	131306	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7750	-70	5	-0.90	17485120	2264	32.07	7710	7800	7670	10160	5480	7820	7723.11	0.79	0	-1280	8080	7950	7800	7670	7520	7875	7595	39	2340	500	4840	10	1	7774326	603	18.63	1.04	12	0.03	416.00	7482.00	13900	20240213	-44.24	6880	20231024	12.65	13900	-44.24	20240213	7540	2.79	20240624	13900	-44.24	20240213	6880	12.65	20231024	3.80	N	419120	500	38 억		61657	N	N	0	N	00	N
14	20240627	121308	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7760	-60	5	-0.77	14673130	1900	26.91	7710	7800	7680	10160	5480	7820	7722.70	0.79	0	-1223	8080	7950	7800	7670	7520	7875	7595	39	2340	500	4840	10	1	7774326	603	18.65	1.04	12	0.02	416.00	7482.00	13900	20240213	-44.17	6880	20231024	12.79	13900	-44.17	20240213	7540	2.92	20240624	13900	-44.17	20240213	6880	12.79	20231024	3.80	N	419120	500	38 억		61657	N	N	0	N	00	N
15	20240627	111308	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7770	-50	5	-0.64	12515110	1620	22.95	7710	7800	7680	10160	5480	7820	7725.38	0.79	0	-1016	8080	7950	7800	7670	7520	7875	7595	39	2340	500	4840	10	1	7774326	604	18.68	1.04	12	0.02	416.00	7482.00	13900	20240213	-44.10	6880	20231024	12.94	13900	-44.10	20240213	7540	3.05	20240624	13900	-44.10	20240213	6880	12.94	20231024	3.80	N	419120	500	38 억		61657	N	N	0	N	00	N
16	20240627	101307	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7790	-30	5	-0.38	3886890	501	7.10	7710	7800	7710	10160	5480	7820	7758.26	0.79	0	-114	8080	7950	7800	7670	7520	7875	7595	39	2340	500	4840	10	1	7774326	606	18.73	1.04	12	0.01	416.00	7482.00	13900	20240213	-43.96	6880	20231024	13.23	13900	-43.96	20240213	7540	3.32	20240624	13900	-43.96	20240213	6880	13.23	20231024	3.80	N	419120	500	38 억		61657	N	N	0	N	00	N
17	20240627	091307	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7790	-30	5	-0.38	1988230	257	3.64	7710	7790	7710	10160	5480	7820	7736.30	0.79	0	-26	8080	7950	7800	7670	7520	7875	7595	39	2340	500	4840	10	1	7774326	606	18.73	1.04	12	0.00	416.00	7482.00	13900	20240213	-43.96	6880	20231024	13.23	13900	-43.96	20240213	7540	3.32	20240624	13900	-43.96	20240213	6880	13.23	20231024	3.80	N	419120	500	38 억		61657	N	N	0	N	00	N
18	20240626	161302	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7820	-30	5	-0.38	54821620	7045	49.06	7880	7930	7650	10200	5500	7850	7781.06	0.83	0	-2892	8010	7930	7770	7690	7530	7970	7730	39	2350	500	4860	10	1	7774326	608	18.80	1.05	12	0.09	416.00	7482.00	13900	20240213	-43.74	6880	20231024	13.66	13900	-43.74	20240213	7540	3.71	20240624	13900	-43.74	20240213	6880	13.66	20231024	3.86	N	419120	500	38 억		64549	N	N	0	N	00	N
19	20240626	151307	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7800	-50	5	-0.64	50249160	6459	44.98	7880	7930	7650	10200	5500	7850	7779.71	0.83	0	-2650	8010	7930	7770	7690	7530	7970	7730	39	2350	500	4860	10	1	7774326	606	18.75	1.04	12	0.08	416.00	7482.00	13900	20240213	-43.88	6880	20231024	13.37	13900	-43.88	20240213	7540	3.45	20240624	13900	-43.88	20240213	6880	13.37	20231024	3.86	N	419120	500	38 억		64549	N	N	0	N	00	N
20	20240626	141304	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7840	-10	5	-0.13	46462930	5970	41.57	7880	7930	7650	10200	5500	7850	7782.74	0.83	0	-2632	8010	7930	7770	7690	7530	7970	7730	39	2350	500	4860	10	1	7774326	610	18.85	1.05	12	0.08	416.00	7482.00	13900	20240213	-43.60	6880	20231024	13.95	13900	-43.60	20240213	7540	3.98	20240624	13900	-43.60	20240213	6880	13.95	20231024	3.86	N	419120	500	38 억		64549	N	N	0	N	00	N
21	20240626	131303	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7740	-110	5	-1.40	40296340	5175	36.04	7880	7930	7650	10200	5500	7850	7786.73	0.83	0	-2421	8010	7930	7770	7690	7530	7970	7730	39	2350	500	4860	10	1	7774326	602	18.61	1.03	12	0.07	416.00	7482.00	13900	20240213	-44.32	6880	20231024	12.50	13900	-44.32	20240213	7540	2.65	20240624	13900	-44.32	20240213	6880	12.50	20231024	3.86	N	419120	500	38 억		64549	N	N	0	N	00	N
22	20240626	121301	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7810	-40	5	-0.51	28746610	3675	25.59	7880	7930	7710	10200	5500	7850	7822.21	0.83	0	-2180	8010	7930	7770	7690	7530	7970	7730	39	2350	500	4860	10	1	7774326	607	18.77	1.04	12	0.05	416.00	7482.00	13900	20240213	-43.81	6880	20231024	13.52	13900	-43.81	20240213	7540	3.58	20240624	13900	-43.81	20240213	6880	13.52	20231024	3.86	N	419120	500	38 억		64549	N	N	0	N	00	N
23	20240626	111305	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7850	0	3	0.00	23553630	3010	20.96	7880	7930	7710	10200	5500	7850	7825.13	0.83	0	-1662	8010	7930	7770	7690	7530	7970	7730	39	2350	500	4860	10	1	7774326	610	18.87	1.05	12	0.04	416.00	7482.00	13900	20240213	-43.53	6880	20231024	14.10	13900	-43.53	20240213	7540	4.11	20240624	13900	-43.53	20240213	6880	14.10	20231024	3.86	N	419120	500	38 억		64549	N	N	0	N	00	N
24	20240626	101301	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7860	10	2	0.13	16022770	2049	14.27	7880	7930	7710	10200	5500	7850	7819.80	0.83	0	-923	8010	7930	7770	7690	7530	7970	7730	39	2350	500	4860	10	1	7774326	611	18.89	1.05	12	0.03	416.00	7482.00	13900	20240213	-43.45	6880	20231024	14.24	13900	-43.45	20240213	7540	4.24	20240624	13900	-43.45	20240213	6880	14.24	20231024	3.86	N	419120	500	38 억		64549	N	N	0	N	00	N
25	20240626	091305	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7870	20	2	0.25	8041050	1024	7.13	7880	7930	7830	10200	5500	7850	7852.59	0.83	0	-513	8010	7930	7770	7690	7530	7970	7730	39	2350	500	4860	10	1	7774326	612	18.92	1.05	12	0.01	416.00	7482.00	13900	20240213	-43.38	6880	20231024	14.39	13900	-43.38	20240213	7540	4.38	20240624	13900	-43.38	20240213	6880	14.39	20231024	3.86	N	419120	500	38 억		64549	N	N	0	N	00	N
26	20240625	161300	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7850	240	2	3.15	105868290	13698	76.39	7610	7850	7610	9890	5330	7610	7725.62	0.77	0	4766	8110	7860	7700	7450	7290	7780	7370	39	2280	500	4710	10	1	7774326	610	18.87	1.05	12	0.18	416.00	7482.00	13900	20240213	-43.53	6880	20231024	14.10	13900	-43.53	20240213	7540	4.11	20240624	13900	-43.53	20240213	6880	14.10	20231024	3.86	N	419120	500	38 억		59906	N	N	0	N	00	N
27	20240625	151258	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7810	200	2	2.63	100425690	13004	72.52	7610	7830	7610	9890	5330	7610	7722.68	0.77	0	4733	8110	7860	7700	7450	7290	7780	7370	39	2280	500	4710	10	1	7774326	607	18.77	1.04	12	0.17	416.00	7482.00	13900	20240213	-43.81	6880	20231024	13.52	13900	-43.81	20240213	7540	3.58	20240624	13900	-43.81	20240213	6880	13.52	20231024	3.86	N	419120	500	38 억		59906	N	N	0	N	00	N
28	20240625	141302	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7750	140	2	1.84	67237910	8725	48.66	7610	7830	7610	9890	5330	7610	7706.35	0.77	0	1176	8110	7860	7700	7450	7290	7780	7370	39	2280	500	4710	10	1	7774326	603	18.63	1.04	12	0.11	416.00	7482.00	13900	20240213	-44.24	6880	20231024	12.65	13900	-44.24	20240213	7540	2.79	20240624	13900	-44.24	20240213	6880	12.65	20231024	3.86	N	419120	500	38 억		59906	N	N	0	N	00	N
29	20240625	131302	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7760	150	2	1.97	54480600	7071	39.43	7610	7830	7610	9890	5330	7610	7704.79	0.77	0	726	8110	7860	7700	7450	7290	7780	7370	39	2280	500	4710	10	1	7774326	603	18.65	1.04	12	0.09	416.00	7482.00	13900	20240213	-44.17	6880	20231024	12.79	13900	-44.17	20240213	7540	2.92	20240624	13900	-44.17	20240213	6880	12.79	20231024	3.86	N	419120	500	38 억		59906	N	N	0	N	00	N
30	20240625	121305	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7710	100	2	1.31	47635600	6186	34.50	7610	7830	7610	9890	5330	7610	7700.55	0.77	0	433	8110	7860	7700	7450	7290	7780	7370	39	2280	500	4710	10	1	7774326	599	18.53	1.03	12	0.08	416.00	7482.00	13900	20240213	-44.53	6880	20231024	12.06	13900	-44.53	20240213	7540	2.25	20240624	13900	-44.53	20240213	6880	12.06	20231024	3.86	N	419120	500	38 억		59906	N	N	0	N	00	N
31	20240625	111303	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7810	200	2	2.63	37903670	4919	27.43	7610	7830	7610	9890	5330	7610	7705.56	0.77	0	42	8110	7860	7700	7450	7290	7780	7370	39	2280	500	4710	10	1	7774326	607	18.77	1.04	12	0.06	416.00	7482.00	13900	20240213	-43.81	6880	20231024	13.52	13900	-43.81	20240213	7540	3.58	20240624	13900	-43.81	20240213	6880	13.52	20231024	3.86	N	419120	500	38 억		59906	N	N	0	N	00	N
32	20240625	101301	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7710	100	2	1.31	16820260	2195	12.24	7610	7730	7610	9890	5330	7610	7662.99	0.77	0	-489	8110	7860	7700	7450	7290	7780	7370	39	2280	500	4710	10	1	7774326	599	18.53	1.03	12	0.03	416.00	7482.00	13900	20240213	-44.53	6880	20231024	12.06	13900	-44.53	20240213	7540	2.25	20240624	13900	-44.53	20240213	6880	12.06	20231024	3.86	N	419120	500	38 억		59906	N	N	0	N	00	N
33	20240625	091300	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7730	120	2	1.58	3769680	494	2.75	7610	7730	7610	9890	5330	7610	7630.93	0.77	0	43	8110	7860	7700	7450	7290	7780	7370	39	2280	500	4710	10	1	7774326	601	18.58	1.03	12	0.01	416.00	7482.00	13900	20240213	-44.39	6880	20231024	12.35	13900	-44.39	20240213	7540	2.52	20240624	13900	-44.39	20240213	6880	12.35	20231024	3.86	N	419120	500	38 억		59906	N	N	0	N	00	N
34	20240624	161300	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7610	-230	5	-2.93	136679660	17808	133.18	7840	7950	7540	10190	5490	7840	7675.20	0.75	0	1865	8246	8042	7936	7732	7626	7990	7680	39	2350	500	4860	10	1	7774326	592	18.29	1.02	12	0.23	416.00	7482.00	13900	20240213	-45.25	6880	20231024	10.61	13900	-45.25	20240213	7540	0.93	20240624	13900	-45.25	20240213	6880	10.61	20231024	3.88	N	419120	500	38 억		58041	N	N	0	N	00	N
35	20240624	151256	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7640	-200	5	-2.55	128236120	16699	124.89	7840	7950	7540	10190	5490	7840	7679.27	0.75	0	1896	8246	8042	7936	7732	7626	7990	7680	39	2350	500	4860	10	1	7774326	594	18.37	1.02	12	0.21	416.00	7482.00	13900	20240213	-45.04	6880	20231024	11.05	13900	-45.04	20240213	7540	1.33	20240624	13900	-45.04	20240213	6880	11.05	20231024	3.88	N	419120	500	38 억		58041	N	N	0	N	00	N
36	20240624	141258	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7730	-110	5	-1.40	114171710	14859	111.13	7840	7950	7540	10190	5490	7840	7683.67	0.75	0	1562	8246	8042	7936	7732	7626	7990	7680	39	2350	500	4860	10	1	7774326	601	18.58	1.03	12	0.19	416.00	7482.00	13900	20240213	-44.39	6880	20231024	12.35	13900	-44.39	20240213	7540	2.52	20240624	13900	-44.39	20240213	6880	12.35	20231024	3.88	N	419120	500	38 억		58041	N	N	0	N	00	N
37	20240624	131255	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7690	-150	5	-1.91	108765060	14156	105.87	7840	7950	7540	10190	5490	7840	7683.32	0.75	0	2057	8246	8042	7936	7732	7626	7990	7680	39	2350	500	4860	10	1	7774326	598	18.49	1.03	12	0.18	416.00	7482.00	13900	20240213	-44.68	6880	20231024	11.77	13900	-44.68	20240213	7540	1.99	20240624	13900	-44.68	20240213	6880	11.77	20231024	3.88	N	419120	500	38 억		58041	N	N	0	N	00	N
38	20240624	121257	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7590	-250	5	-3.19	98779220	12855	96.14	7840	7950	7540	10190	5490	7840	7684.11	0.75	0	2174	8246	8042	7936	7732	7626	7990	7680	39	2350	500	4860	10	1	7774326	590	18.25	1.01	12	0.17	416.00	7482.00	13900	20240213	-45.40	6880	20231024	10.32	13900	-45.40	20240213	7540	0.66	20240624	13900	-45.40	20240213	6880	10.32	20231024	3.88	N	419120	500	38 억		58041	N	N	0	N	00	N
39	20240624	111259	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7580	-260	5	-3.32	59624190	7680	57.44	7840	7950	7570	10190	5490	7840	7763.57	0.75	0	-1098	8246	8042	7936	7732	7626	7990	7680	39	2350	500	4860	10	1	7774326	589	18.22	1.01	12	0.10	416.00	7482.00	13900	20240213	-45.47	6880	20231024	10.17	13900	-45.47	20240213	7570	0.13	20240624	13900	-45.47	20240213	6880	10.17	20231024	3.88	N	419120	500	38 억		58041	N	N	0	N	00	N
40	20240624	101257	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7870	30	2	0.38	20963780	2667	19.95	7840	7950	7800	10190	5490	7840	7860.43	0.75	0	-148	8246	8042	7936	7732	7626	7990	7680	39	2350	500	4860	10	1	7774326	612	18.92	1.05	12	0.03	416.00	7482.00	13900	20240213	-43.38	6880	20231024	14.39	13900	-43.38	20240213	7770	1.29	20240619	13900	-43.38	20240213	6880	14.39	20231024	3.88	N	419120	500	38 억		58041	N	N	0	N	00	N
41	20240624	091258	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7880	40	2	0.51	10854820	1378	10.31	7840	7880	7820	10190	5490	7840	7877.23	0.75	0	-124	8246	8042	7936	7732	7626	7990	7680	39	2350	500	4860	10	1	7774326	613	18.94	1.05	12	0.02	416.00	7482.00	13900	20240213	-43.31	6880	20231024	14.53	13900	-43.31	20240213	7770	1.42	20240619	13900	-43.31	20240213	6880	14.53	20231024	3.88	N	419120	500	38 억		58041	N	N	0	N	00	N
42	20240621	161213	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7840	-100	5	-1.26	103235720	13068	138.36	7940	8140	7830	10320	5560	7940	7899.89	0.78	0	-2478	8146	8042	7946	7842	7746	7995	7795	39	2380	500	4920	10	1	7774326	610	18.85	1.05	12	0.17	416.00	7482.00	13900	20240213	-43.60	6880	20231024	13.95	13900	-43.60	20240213	7770	0.90	20240619	13900	-43.60	20240213	6880	13.95	20231024	4.04	N	419120	500	38 억		60640	N	N	0	N	00	N
43	20240621	151214	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7900	-40	5	-0.50	99815550	12632	133.74	7940	8140	7830	10320	5560	7940	7901.80	0.78	0	-2447	8146	8042	7946	7842	7746	7995	7795	39	2380	500	4920	10	1	7774326	614	18.99	1.06	12	0.16	416.00	7482.00	13900	20240213	-43.17	6880	20231024	14.83	13900	-43.17	20240213	7770	1.67	20240619	13900	-43.17	20240213	6880	14.83	20231024	4.04	N	419120	500	38 억		60640	N	N	0	N	00	N
44	20240621	141212	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7940	0	3	0.00	80479720	10174	107.72	7940	8140	7850	10320	5560	7940	7910.33	0.78	0	-1631	8146	8042	7946	7842	7746	7995	7795	39	2380	500	4920	10	1	7774326	617	19.09	1.06	12	0.13	416.00	7482.00	13900	20240213	-42.88	6880	20231024	15.41	13900	-42.88	20240213	7770	2.19	20240619	13900	-42.88	20240213	6880	15.41	20231024	4.04	N	419120	500	38 억		60640	N	N	0	N	00	N
45	20240621	131214	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7870	-70	5	-0.88	71538240	9044	95.75	7940	8140	7850	10320	5560	7940	7910.02	0.78	0	-853	8146	8042	7946	7842	7746	7995	7795	39	2380	500	4920	10	1	7774326	612	18.92	1.05	12	0.12	416.00	7482.00	13900	20240213	-43.38	6880	20231024	14.39	13900	-43.38	20240213	7770	1.29	20240619	13900	-43.38	20240213	6880	14.39	20231024	4.04	N	419120	500	38 억		60640	N	N	0	N	00	N
46	20240621	121217	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7970	30	2	0.38	71135380	8993	95.21	7940	8140	7850	10320	5560	7940	7910.08	0.78	0	-846	8146	8042	7946	7842	7746	7995	7795	39	2380	500	4920	10	1	7774326	620	19.16	1.07	12	0.12	416.00	7482.00	13900	20240213	-42.66	6880	20231024	15.84	13900	-42.66	20240213	7770	2.57	20240619	13900	-42.66	20240213	6880	15.84	20231024	4.04	N	419120	500	38 억		60640	N	N	0	N	00	N
47	20240621	111215	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7860	-80	5	-1.01	57234050	7233	76.58	7940	8140	7860	10320	5560	7940	7912.91	0.78	0	-651	8146	8042	7946	7842	7746	7995	7795	39	2380	500	4920	10	1	7774326	611	18.89	1.05	12	0.09	416.00	7482.00	13900	20240213	-43.45	6880	20231024	14.24	13900	-43.45	20240213	7770	1.16	20240619	13900	-43.45	20240213	6880	14.24	20231024	4.04	N	419120	500	38 억		60640	N	N	0	N	00	N
48	20240621	101211	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7950	10	2	0.13	37725820	4757	50.37	7940	8140	7860	10320	5560	7940	7930.59	0.78	0	-195	8146	8042	7946	7842	7746	7995	7795	39	2380	500	4920	10	1	7774326	618	19.11	1.06	12	0.06	416.00	7482.00	13900	20240213	-42.81	6880	20231024	15.55	13900	-42.81	20240213	7770	2.32	20240619	13900	-42.81	20240213	6880	15.55	20231024	4.04	N	419120	500	38 억		60640	N	N	0	N	00	N
49	20240621	091218	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7900	-40	5	-0.50	6252120	788	8.34	7940	7980	7900	10320	5560	7940	7934.16	0.78	0	-642	8146	8042	7946	7842	7746	7995	7795	39	2380	500	4920	10	1	7774326	614	18.99	1.06	12	0.01	416.00	7482.00	13900	20240213	-43.17	6880	20231024	14.83	13900	-43.17	20240213	7770	1.67	20240619	13900	-43.17	20240213	6880	14.83	20231024	4.04	N	419120	500	38 억		60640	N	N	0	N	00	N
50	20240620	161209	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7940	0	3	0.00	74923280	9435	67.83	7950	8050	7850	10320	5560	7940	7940.99	0.74	0	3277	8306	8122	7946	7762	7586	8035	7675	39	2380	500	4920	10	1	7774326	617	19.09	1.06	12	0.12	416.00	7482.00	13900	20240213	-42.88	6880	20231024	15.41	13900	-42.88	20240213	7770	2.19	20240619	13900	-42.88	20240213	6880	15.41	20231024	4.02	N	419120	500	38 억		57484	N	N	0	N	00	N
51	20240620	151205	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7940	0	3	0.00	71004840	8941	64.28	7950	8050	7850	10320	5560	7940	7941.49	0.74	0	3285	8306	8122	7946	7762	7586	8035	7675	39	2380	500	4920	10	1	7774326	617	19.09	1.06	12	0.12	416.00	7482.00	13900	20240213	-42.88	6880	20231024	15.41	13900	-42.88	20240213	7770	2.19	20240619	13900	-42.88	20240213	6880	15.41	20231024	4.02	N	419120	500	38 억		57484	N	N	0	N	00	N
52	20240620	141211	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7980	40	2	0.50	49629570	6225	44.75	7950	8050	7910	10320	5560	7940	7972.62	0.74	0	2336	8306	8122	7946	7762	7586	8035	7675	39	2380	500	4920	10	1	7774326	620	19.18	1.07	12	0.08	416.00	7482.00	13900	20240213	-42.59	6880	20231024	15.99	13900	-42.59	20240213	7770	2.70	20240619	13900	-42.59	20240213	6880	15.99	20231024	4.02	N	419120	500	38 억		57484	N	N	0	N	00	N
53	20240620	131209	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7990	50	2	0.63	46834870	5872	42.21	7950	8050	7910	10320	5560	7940	7975.97	0.74	0	2342	8306	8122	7946	7762	7586	8035	7675	39	2380	500	4920	10	1	7774326	621	19.21	1.07	12	0.08	416.00	7482.00	13900	20240213	-42.52	6880	20231024	16.13	13900	-42.52	20240213	7770	2.83	20240619	13900	-42.52	20240213	6880	16.13	20231024	4.02	N	419120	500	38 억		57484	N	N	0	N	00	N
54	20240620	121209	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7990	50	2	0.63	45818740	5744	41.29	7950	8050	7910	10320	5560	7940	7976.80	0.74	0	2346	8306	8122	7946	7762	7586	8035	7675	39	2380	500	4920	10	1	7774326	621	19.21	1.07	12	0.07	416.00	7482.00	13900	20240213	-42.52	6880	20231024	16.13	13900	-42.52	20240213	7770	2.83	20240619	13900	-42.52	20240213	6880	16.13	20231024	4.02	N	419120	500	38 억		57484	N	N	0	N	00	N
55	20240620	111209	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7980	40	2	0.50	43109220	5404	38.85	7950	8050	7910	10320	5560	7940	7977.28	0.74	0	2555	8306	8122	7946	7762	7586	8035	7675	39	2380	500	4920	10	1	7774326	620	19.18	1.07	12	0.07	416.00	7482.00	13900	20240213	-42.59	6880	20231024	15.99	13900	-42.59	20240213	7770	2.70	20240619	13900	-42.59	20240213	6880	15.99	20231024	4.02	N	419120	500	38 억		57484	N	N	0	N	00	N
56	20240620	101211	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7990	50	2	0.63	32972630	4130	29.69	7950	8050	7910	10320	5560	7940	7983.69	0.74	0	2578	8306	8122	7946	7762	7586	8035	7675	39	2380	500	4920	10	1	7774326	621	19.21	1.07	12	0.05	416.00	7482.00	13900	20240213	-42.52	6880	20231024	16.13	13900	-42.52	20240213	7770	2.83	20240619	13900	-42.52	20240213	6880	16.13	20231024	4.02	N	419120	500	38 억		57484	N	N	0	N	00	N
57	20240620	091216	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7980	40	2	0.50	2319690	292	2.10	7950	8000	7940	10320	5560	7940	7944.14	0.74	0	-137	8306	8122	7946	7762	7586	8035	7675	39	2380	500	4920	10	1	7774326	620	19.18	1.07	12	0.00	416.00	7482.00	13900	20240213	-42.59	6880	20231024	15.99	13900	-42.59	20240213	7770	2.70	20240619	13900	-42.59	20240213	6880	15.99	20231024	4.02	N	419120	500	38 억		57484	N	N	0	N	00	N
58	20240619	161204	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7940	50	2	0.63	109589610	13903	55.47	8130	8130	7770	10250	5530	7890	7882.44	0.73	0	591	8316	8102	7996	7782	7676	8050	7730	39	2360	500	4890	10	1	7774326	617	19.09	1.06	12	0.18	416.00	7482.00	13900	20240213	-42.88	6880	20231024	15.41	13900	-42.88	20240213	7770	2.19	20240619	13900	-42.88	20240213	6880	15.41	20231024	4.05	N	419120	500	38 억		57036	N	N	0	N	00	N
59	20240619	151205	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7920	30	2	0.38	105326030	13365	53.32	8130	8130	7770	10250	5530	7890	7880.74	0.73	0	277	8316	8102	7996	7782	7676	8050	7730	39	2360	500	4890	10	1	7774326	616	19.04	1.06	12	0.17	416.00	7482.00	13900	20240213	-43.02	6880	20231024	15.12	13900	-43.02	20240213	7770	1.93	20240619	13900	-43.02	20240213	6880	15.12	20231024	4.05	N	419120	500	38 억		57036	N	N	0	N	00	N
60	20240619	141213	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7890	0	3	0.00	83359990	10571	42.17	8130	8130	7770	10250	5530	7890	7885.72	0.73	0	156	8316	8102	7996	7782	7676	8050	7730	39	2360	500	4890	10	1	7774326	613	18.97	1.05	12	0.14	416.00	7482.00	13900	20240213	-43.24	6880	20231024	14.68	13900	-43.24	20240213	7770	1.54	20240619	13900	-43.24	20240213	6880	14.68	20231024	4.05	N	419120	500	38 억		57036	N	N	0	N	00	N
61	20240619	131201	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7930	40	2	0.51	68018690	8611	34.35	8130	8130	7770	10250	5530	7890	7899.05	0.73	0	148	8316	8102	7996	7782	7676	8050	7730	39	2360	500	4890	10	1	7774326	617	19.06	1.06	12	0.11	416.00	7482.00	13900	20240213	-42.95	6880	20231024	15.26	13900	-42.95	20240213	7770	2.06	20240619	13900	-42.95	20240213	6880	15.26	20231024	4.05	N	419120	500	38 억		57036	N	N	0	N	00	N
62	20240619	121201	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7850	-40	5	-0.51	57523180	7276	29.03	8130	8130	7770	10250	5530	7890	7905.88	0.73	0	-234	8316	8102	7996	7782	7676	8050	7730	39	2360	500	4890	10	1	7774326	610	18.87	1.05	12	0.09	416.00	7482.00	13900	20240213	-43.53	6880	20231024	14.10	13900	-43.53	20240213	7770	1.03	20240619	13900	-43.53	20240213	6880	14.10	20231024	4.05	N	419120	500	38 억		57036	N	N	0	N	00	N
63	20240619	111205	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7960	70	2	0.89	34211070	4308	17.19	8130	8130	7880	10250	5530	7890	7941.29	0.73	0	-135	8316	8102	7996	7782	7676	8050	7730	39	2360	500	4890	10	1	7774326	619	19.13	1.06	12	0.06	416.00	7482.00	13900	20240213	-42.73	6880	20231024	15.70	13900	-42.73	20240213	7880	1.02	20240619	13900	-42.73	20240213	6880	15.70	20231024	4.05	N	419120	500	38 억		57036	N	N	0	N	00	N
64	20240619	101208	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7930	40	2	0.51	27905010	3513	14.02	8130	8130	7880	10250	5530	7890	7943.36	0.73	0	-104	8316	8102	7996	7782	7676	8050	7730	39	2360	500	4890	10	1	7774326	617	19.06	1.06	12	0.05	416.00	7482.00	13900	20240213	-42.95	6880	20231024	15.26	13900	-42.95	20240213	7880	0.63	20240619	13900	-42.95	20240213	6880	15.26	20231024	4.05	N	419120	500	38 억		57036	N	N	0	N	00	N
65	20240619	091212	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7980	90	2	1.14	9159520	1142	4.56	8130	8130	7910	10250	5530	7890	8020.60	0.73	0	11	8316	8102	7996	7782	7676	8050	7730	39	2360	500	4890	10	1	7774326	620	19.18	1.07	12	0.01	416.00	7482.00	13900	20240213	-42.59	6880	20231024	15.99	13900	-42.59	20240213	7890	1.14	20240618	13900	-42.59	20240213	6880	15.99	20231024	4.05	N	419120	500	38 억		57036	N	N	0	N	00	N
66	20240618	161157	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7890	-300	5	-3.66	195967900	24539	266.58	8190	8210	7890	10640	5740	8190	7986.47	0.77	0	-2261	8396	8292	8196	8092	7996	8245	8045	39	2450	500	5070	10	1	7774326	613	18.97	1.05	12	0.32	416.00	7482.00	13900	20240213	-43.24	6880	20231024	14.68	13900	-43.24	20240213	7890	0.00	20240618	13900	-43.24	20240213	6880	14.68	20231024	4.09	N	419120	500	38 억		59880	N	N	0	N	00	N
67	20240618	151158	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7950	-240	5	-2.93	186073270	23285	252.96	8190	8210	7900	10640	5740	8190	7991.12	0.77	0	-1755	8396	8292	8196	8092	7996	8245	8045	39	2450	500	5070	10	1	7774326	618	19.11	1.06	12	0.30	416.00	7482.00	13900	20240213	-42.81	6880	20231024	15.55	13900	-42.81	20240213	7900	0.63	20240618	13900	-42.81	20240213	6880	15.55	20231024	4.09	N	419120	500	38 억		59880	N	N	0	N	00	N
68	20240618	141202	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7960	-230	5	-2.81	160045560	19996	217.23	8190	8210	7900	10640	5740	8190	8003.88	0.77	0	-1619	8396	8292	8196	8092	7996	8245	8045	39	2450	500	5070	10	1	7774326	619	19.13	1.06	12	0.26	416.00	7482.00	13900	20240213	-42.73	6880	20231024	15.70	13900	-42.73	20240213	7900	0.76	20240618	13900	-42.73	20240213	6880	15.70	20231024	4.09	N	419120	500	38 억		59880	N	N	0	N	00	N
69	20240618	131202	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8010	-180	5	-2.20	128476710	16010	173.93	8190	8210	7910	10640	5740	8190	8024.78	0.77	0	-1660	8396	8292	8196	8092	7996	8245	8045	39	2450	500	5070	10	1	7774326	623	19.25	1.07	12	0.21	416.00	7482.00	13900	20240213	-42.37	6880	20231024	16.42	13900	-42.37	20240213	7910	1.26	20240618	13900	-42.37	20240213	6880	16.42	20231024	4.09	N	419120	500	38 억		59880	N	N	0	N	00	N
70	20240618	121158	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8010	-180	5	-2.20	113853580	14180	154.05	8190	8210	7910	10640	5740	8190	8029.17	0.77	0	-937	8396	8292	8196	8092	7996	8245	8045	39	2450	500	5070	10	1	7774326	623	19.25	1.07	12	0.18	416.00	7482.00	13900	20240213	-42.37	6880	20231024	16.42	13900	-42.37	20240213	7910	1.26	20240618	13900	-42.37	20240213	6880	16.42	20231024	4.09	N	419120	500	38 억		59880	N	N	0	N	00	N
71	20240618	111159	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8010	-180	5	-2.20	83091360	10316	112.07	8190	8210	7960	10640	5740	8190	8054.61	0.77	0	-986	8396	8292	8196	8092	7996	8245	8045	39	2450	500	5070	10	1	7774326	623	19.25	1.07	12	0.13	416.00	7482.00	13900	20240213	-42.37	6880	20231024	16.42	13900	-42.37	20240213	7960	0.63	20240618	13900	-42.37	20240213	6880	16.42	20231024	4.09	N	419120	500	38 억		59880	N	N	0	N	00	N
72	20240618	101158	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8100	-90	5	-1.10	36708310	4520	49.10	8190	8210	8060	10640	5740	8190	8121.31	0.77	0	-991	8396	8292	8196	8092	7996	8245	8045	39	2450	500	5070	10	1	7774326	630	19.47	1.08	12	0.06	416.00	7482.00	13900	20240213	-41.73	6880	20231024	17.73	13900	-41.73	20240213	7980	1.50	20240102	13900	-41.73	20240213	6880	17.73	20231024	4.09	N	419120	500	38 억		59880	N	N	0	N	00	N
73	20240618	091207	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8180	-10	5	-0.12	10171910	1242	13.49	8190	8210	8110	10640	5740	8190	8189.94	0.77	0	22	8396	8292	8196	8092	7996	8245	8045	39	2450	500	5070	10	1	7774326	636	19.66	1.09	12	0.02	416.00	7482.00	13900	20240213	-41.15	6880	20231024	18.90	13900	-41.15	20240213	7980	2.51	20240102	13900	-41.15	20240213	6880	18.90	20231024	4.09	N	419120	500	38 억		59880	N	N	0	N	00	N
74	20240617	161148	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8190	-30	5	-0.36	75186050	9204	83.87	8300	8300	8100	10680	5760	8220	8168.82	0.78	0	-978	8546	8382	8286	8122	8026	8335	8075	39	2460	500	5090	10	1	7774326	637	19.69	1.09	12	0.12	416.00	7482.00	13900	20240213	-41.08	6880	20231024	19.04	13900	-41.08	20240213	7980	2.63	20240102	13900	-41.08	20240213	6880	19.04	20231024	4.11	N	419120	500	38 억		60849	N	N	0	N	00	N
75	20240617	151157	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8210	-10	5	-0.12	70122860	8583	78.21	8300	8300	8100	10680	5760	8220	8169.94	0.78	0	-1104	8546	8382	8286	8122	8026	8335	8075	39	2460	500	5090	10	1	7774326	638	19.74	1.10	12	0.11	416.00	7482.00	13900	20240213	-40.94	6880	20231024	19.33	13900	-40.94	20240213	7980	2.88	20240102	13900	-40.94	20240213	6880	19.33	20231024	4.11	N	419120	500	38 억		60849	N	N	0	N	00	N
76	20240617	141146	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8180	-40	5	-0.49	52602940	6431	58.60	8300	8300	8100	10680	5760	8220	8179.56	0.78	0	-832	8546	8382	8286	8122	8026	8335	8075	39	2460	500	5090	10	1	7774326	636	19.66	1.09	12	0.08	416.00	7482.00	13900	20240213	-41.15	6880	20231024	18.90	13900	-41.15	20240213	7980	2.51	20240102	13900	-41.15	20240213	6880	18.90	20231024	4.11	N	419120	500	38 억		60849	N	N	0	N	00	N
77	20240617	131146	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8170	-50	5	-0.61	49955120	6107	55.65	8300	8300	8100	10680	5760	8220	8179.94	0.78	0	-822	8546	8382	8286	8122	8026	8335	8075	39	2460	500	5090	10	1	7774326	635	19.64	1.09	12	0.08	416.00	7482.00	13900	20240213	-41.22	6880	20231024	18.75	13900	-41.22	20240213	7980	2.38	20240102	13900	-41.22	20240213	6880	18.75	20231024	4.11	N	419120	500	38 억		60849	N	N	0	N	00	N
78	20240617	121145	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8180	-40	5	-0.49	40847000	4985	45.43	8300	8300	8130	10680	5760	8220	8193.96	0.78	0	-896	8546	8382	8286	8122	8026	8335	8075	39	2460	500	5090	10	1	7774326	636	19.66	1.09	12	0.06	416.00	7482.00	13900	20240213	-41.15	6880	20231024	18.90	13900	-41.15	20240213	7980	2.51	20240102	13900	-41.15	20240213	6880	18.90	20231024	4.11	N	419120	500	38 억		60849	N	N	0	N	00	N
79	20240617	111137	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8190	-30	5	-0.36	31893020	3885	35.40	8300	8300	8150	10680	5760	8220	8209.26	0.78	0	-521	8546	8382	8286	8122	8026	8335	8075	39	2460	500	5090	10	1	7774326	637	19.69	1.09	12	0.05	416.00	7482.00	13900	20240213	-41.08	6880	20231024	19.04	13900	-41.08	20240213	7980	2.63	20240102	13900	-41.08	20240213	6880	19.04	20231024	4.11	N	419120	500	38 억		60849	N	N	0	N	00	N
80	20240617	101137	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8230	10	2	0.12	18935810	2300	20.96	8300	8300	8170	10680	5760	8220	8232.99	0.78	0	-648	8546	8382	8286	8122	8026	8335	8075	39	2460	500	5090	10	1	7774326	640	19.78	1.10	12	0.03	416.00	7482.00	13900	20240213	-40.79	6880	20231024	19.62	13900	-40.79	20240213	7980	3.13	20240102	13900	-40.79	20240213	6880	19.62	20231024	4.11	N	419120	500	38 억		60849	N	N	0	N	00	N
81	20240617	091140	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8270	50	2	0.61	5394590	654	5.96	8300	8300	8230	10680	5760	8220	8248.83	0.78	0	-412	8546	8382	8286	8122	8026	8335	8075	39	2460	500	5090	10	1	7774326	643	19.88	1.11	12	0.01	416.00	7482.00	13900	20240213	-40.50	6880	20231024	20.20	13900	-40.50	20240213	7980	3.63	20240102	13900	-40.50	20240213	6880	20.20	20231024	4.11	N	419120	500	38 억		60849	N	N	0	N	00	N
82	20240614	160959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8220	-190	5	-2.26	90357980	10949	101.01	8370	8450	8190	10930	5890	8410	8253.11	0.84	0	-4154	8563	8486	8363	8286	8163	8525	8325	39	2520	500	5210	10	1	7774326	639	19.76	1.10	12	0.14	416.00	7482.00	13900	20240213	-40.86	6880	20231024	19.48	13900	-40.86	20240213	7980	3.01	20240102	13900	-40.86	20240213	6880	19.48	20231024	4.17	N	419120	500	38 억		65003	N	N	0	N	00	N
83	20240614	151003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8260	-150	5	-1.78	79246080	9599	88.55	8370	8450	8190	10930	5890	8410	8255.66	0.84	0	-3596	8563	8486	8363	8286	8163	8525	8325	39	2520	500	5210	10	1	7774326	642	19.86	1.10	12	0.12	416.00	7482.00	13900	20240213	-40.58	6880	20231024	20.06	13900	-40.58	20240213	7980	3.51	20240102	13900	-40.58	20240213	6880	20.06	20231024	4.17	N	419120	500	38 억		65003	N	N	0	N	00	N
84	20240614	141001	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8240	-170	5	-2.02	63744050	7716	71.18	8370	8450	8190	10930	5890	8410	8261.28	0.84	0	-3214	8563	8486	8363	8286	8163	8525	8325	39	2520	500	5210	10	1	7774326	641	19.81	1.10	12	0.10	416.00	7482.00	13900	20240213	-40.72	6880	20231024	19.77	13900	-40.72	20240213	7980	3.26	20240102	13900	-40.72	20240213	6880	19.77	20231024	4.17	N	419120	500	38 억		65003	N	N	0	N	00	N
85	20240614	131004	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8260	-150	5	-1.78	60118250	7276	67.12	8370	8450	8190	10930	5890	8410	8262.54	0.84	0	-3119	8563	8486	8363	8286	8163	8525	8325	39	2520	500	5210	10	1	7774326	642	19.86	1.10	12	0.09	416.00	7482.00	13900	20240213	-40.58	6880	20231024	20.06	13900	-40.58	20240213	7980	3.51	20240102	13900	-40.58	20240213	6880	20.06	20231024	4.17	N	419120	500	38 억		65003	N	N	0	N	00	N
86	20240614	121010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8260	-150	5	-1.78	54557430	6602	60.90	8370	8450	8190	10930	5890	8410	8263.77	0.84	0	-2571	8563	8486	8363	8286	8163	8525	8325	39	2520	500	5210	10	1	7774326	642	19.86	1.10	12	0.08	416.00	7482.00	13900	20240213	-40.58	6880	20231024	20.06	13900	-40.58	20240213	7980	3.51	20240102	13900	-40.58	20240213	6880	20.06	20231024	4.17	N	419120	500	38 억		65003	N	N	0	N	00	N
87	20240614	111126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8250	-160	5	-1.90	53417570	6464	59.63	8370	8450	8190	10930	5890	8410	8263.86	0.84	0	-2511	8563	8486	8363	8286	8163	8525	8325	39	2520	500	5210	10	1	7774326	641	19.83	1.10	12	0.08	416.00	7482.00	13900	20240213	-40.65	6880	20231024	19.91	13900	-40.65	20240213	7980	3.38	20240102	13900	-40.65	20240213	6880	19.91	20231024	4.17	N	419120	500	38 억		65003	N	N	0	N	00	N
88	20240614	101126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8260	-150	5	-1.78	27679240	3337	30.78	8370	8450	8250	10930	5890	8410	8294.65	0.84	0	-1201	8563	8486	8363	8286	8163	8525	8325	39	2520	500	5210	10	1	7774326	642	19.86	1.10	12	0.04	416.00	7482.00	13900	20240213	-40.58	6880	20231024	20.06	13900	-40.58	20240213	7980	3.51	20240102	13900	-40.58	20240213	6880	20.06	20231024	4.17	N	419120	500	38 억		65003	N	N	0	N	00	N
89	20240614	091131	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8430	20	2	0.24	1437590	171	1.58	8370	8450	8370	10930	5890	8410	8406.96	0.84	0	-35	8563	8486	8363	8286	8163	8525	8325	39	2520	500	5210	10	1	7774326	655	20.26	1.13	12	0.00	416.00	7482.00	13900	20240213	-39.35	6880	20231024	22.53	13900	-39.35	20240213	7980	5.64	20240102	13900	-39.35	20240213	6880	22.53	20231024	4.17	N	419120	500	38 억		65003	N	N	0	N	00	N
90	20240613	161112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8410	100	2	1.20	90428990	10827	36.57	8240	8440	8240	10800	5820	8310	8352.17	0.77	0	4580	8436	8372	8256	8192	8076	8405	8225	39	2490	500	5150	10	1	7774326	654	20.22	1.12	12	0.14	416.00	7482.00	13900	20240213	-39.50	6880	20231024	22.24	13900	-39.50	20240213	7980	5.39	20240102	13900	-39.50	20240213	6880	22.24	20231024	4.19	N	419120	500	38 억		59931	N	N	0	N	00	N
91	20240613	151131	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8400	90	2	1.08	86291100	10334	34.91	8240	8440	8240	10800	5820	8310	8350.21	0.77	0	4418	8436	8372	8256	8192	8076	8405	8225	39	2490	500	5150	10	1	7774326	653	20.19	1.12	12	0.13	416.00	7482.00	13900	20240213	-39.57	6880	20231024	22.09	13900	-39.57	20240213	7980	5.26	20240102	13900	-39.57	20240213	6880	22.09	20231024	4.19	N	419120	500	38 억		59931	N	N	0	N	00	N
92	20240613	141119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8390	80	2	0.96	79146780	9483	32.03	8240	8440	8240	10800	5820	8310	8346.18	0.77	0	4350	8436	8372	8256	8192	8076	8405	8225	39	2490	500	5150	10	1	7774326	652	20.17	1.12	12	0.12	416.00	7482.00	13900	20240213	-39.64	6880	20231024	21.95	13900	-39.64	20240213	7980	5.14	20240102	13900	-39.64	20240213	6880	21.95	20231024	4.19	N	419120	500	38 억		59931	N	N	0	N	00	N
93	20240613	131119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8410	100	2	1.20	69948940	8388	28.33	8240	8440	8240	10800	5820	8310	8339.17	0.77	0	4476	8436	8372	8256	8192	8076	8405	8225	39	2490	500	5150	10	1	7774326	654	20.22	1.12	12	0.11	416.00	7482.00	13900	20240213	-39.50	6880	20231024	22.24	13900	-39.50	20240213	7980	5.39	20240102	13900	-39.50	20240213	6880	22.24	20231024	4.19	N	419120	500	38 억		59931	N	N	0	N	00	N
94	20240613	121121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8320	10	2	0.12	32973840	3975	13.43	8240	8390	8240	10800	5820	8310	8295.31	0.77	0	715	8436	8372	8256	8192	8076	8405	8225	39	2490	500	5150	10	1	7774326	647	20.00	1.11	12	0.05	416.00	7482.00	13900	20240213	-40.14	6880	20231024	20.93	13900	-40.14	20240213	7980	4.26	20240102	13900	-40.14	20240213	6880	20.93	20231024	4.19	N	419120	500	38 억		59931	N	N	0	N	00	N
95	20240613	111115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8320	10	2	0.12	29182960	3520	11.89	8240	8390	8240	10800	5820	8310	8290.61	0.77	0	649	8436	8372	8256	8192	8076	8405	8225	39	2490	500	5150	10	1	7774326	647	20.00	1.11	12	0.05	416.00	7482.00	13900	20240213	-40.14	6880	20231024	20.93	13900	-40.14	20240213	7980	4.26	20240102	13900	-40.14	20240213	6880	20.93	20231024	4.19	N	419120	500	38 억		59931	N	N	0	N	00	N
96	20240613	101113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8260	-50	5	-0.60	20616800	2490	8.41	8240	8390	8240	10800	5820	8310	8279.84	0.77	0	363	8436	8372	8256	8192	8076	8405	8225	39	2490	500	5150	10	1	7774326	642	19.86	1.10	12	0.03	416.00	7482.00	13900	20240213	-40.58	6880	20231024	20.06	13900	-40.58	20240213	7980	3.51	20240102	13900	-40.58	20240213	6880	20.06	20231024	4.19	N	419120	500	38 억		59931	N	N	0	N	00	N
97	20240613	091122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8320	10	2	0.12	6827980	826	2.79	8240	8390	8240	10800	5820	8310	8266.32	0.77	0	-38	8436	8372	8256	8192	8076	8405	8225	39	2490	500	5150	10	1	7774326	647	20.00	1.11	12	0.01	416.00	7482.00	13900	20240213	-40.14	6880	20231024	20.93	13900	-40.14	20240213	7980	4.26	20240102	13900	-40.14	20240213	6880	20.93	20231024	4.19	N	419120	500	38 억		59931	N	N	0	N	00	N
98	20240612	161103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8310	60	2	0.73	242515430	29602	156.40	8210	8320	8140	10720	5780	8250	8192.52	0.65	0	9674	8416	8332	8266	8182	8116	8300	8150	39	2470	500	5110	10	1	7774326	646	19.98	1.11	12	0.38	416.00	7482.00	13900	20240213	-40.22	6880	20231024	20.78	13900	-40.22	20240213	7980	4.14	20240102	13900	-40.22	20240213	6880	20.78	20231024	4.17	N	419120	500	38 억		50257	N	N	0	N	00	N
99	20240612	151116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8280	30	2	0.36	230225790	28121	148.58	8210	8300	8140	10720	5780	8250	8186.97	0.65	0	9077	8416	8332	8266	8182	8116	8300	8150	39	2470	500	5110	10	1	7774326	644	19.90	1.11	12	0.36	416.00	7482.00	13900	20240213	-40.43	6880	20231024	20.35	13900	-40.43	20240213	7980	3.76	20240102	13900	-40.43	20240213	6880	20.35	20231024	4.17	N	419120	500	38 억		50257	N	N	0	N	00	N
100	20240612	141109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8180	-70	5	-0.85	216713720	26480	139.91	8210	8300	8140	10720	5780	8250	8184.05	0.65	0	8207	8416	8332	8266	8182	8116	8300	8150	39	2470	500	5110	10	1	7774326	636	19.66	1.09	12	0.34	416.00	7482.00	13900	20240213	-41.15	6880	20231024	18.90	13900	-41.15	20240213	7980	2.51	20240102	13900	-41.15	20240213	6880	18.90	20231024	4.17	N	419120	500	38 억		50257	N	N	0	N	00	N
101	20240612	131111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8170	-80	5	-0.97	196285820	23990	126.75	8210	8300	8140	10720	5780	8250	8181.98	0.65	0	6239	8416	8332	8266	8182	8116	8300	8150	39	2470	500	5110	10	1	7774326	635	19.64	1.09	12	0.31	416.00	7482.00	13900	20240213	-41.22	6880	20231024	18.75	13900	-41.22	20240213	7980	2.38	20240102	13900	-41.22	20240213	6880	18.75	20231024	4.17	N	419120	500	38 억		50257	N	N	0	N	00	N
102	20240612	121110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8160	-90	5	-1.09	141548070	17288	91.34	8210	8300	8140	10720	5780	8250	8187.65	0.65	0	3115	8416	8332	8266	8182	8116	8300	8150	39	2470	500	5110	10	1	7774326	634	19.62	1.09	12	0.22	416.00	7482.00	13900	20240213	-41.29	6880	20231024	18.60	13900	-41.29	20240213	7980	2.26	20240102	13900	-41.29	20240213	6880	18.60	20231024	4.17	N	419120	500	38 억		50257	N	N	0	N	00	N
103	20240612	111107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8160	-90	5	-1.09	86054030	10492	55.43	8210	8300	8150	10720	5780	8250	8201.87	0.65	0	260	8416	8332	8266	8182	8116	8300	8150	39	2470	500	5110	10	1	7774326	634	19.62	1.09	12	0.13	416.00	7482.00	13900	20240213	-41.29	6880	20231024	18.60	13900	-41.29	20240213	7980	2.26	20240102	13900	-41.29	20240213	6880	18.60	20231024	4.17	N	419120	500	38 억		50257	N	N	0	N	00	N
104	20240612	101110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8270	20	2	0.24	38706620	4710	24.89	8210	8300	8170	10720	5780	8250	8217.97	0.65	0	977	8416	8332	8266	8182	8116	8300	8150	39	2470	500	5110	10	1	7774326	643	19.88	1.11	12	0.06	416.00	7482.00	13900	20240213	-40.50	6880	20231024	20.20	13900	-40.50	20240213	7980	3.63	20240102	13900	-40.50	20240213	6880	20.20	20231024	4.17	N	419120	500	38 억		50257	N	N	0	N	00	N
105	20240612	091113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8260	10	2	0.12	3515360	428	2.26	8210	8300	8210	10720	5780	8250	8213.46	0.65	0	92	8416	8332	8266	8182	8116	8300	8150	39	2470	500	5110	10	1	7774326	642	19.86	1.10	12	0.01	416.00	7482.00	13900	20240213	-40.58	6880	20231024	20.06	13900	-40.58	20240213	7980	3.51	20240102	13900	-40.58	20240213	6880	20.06	20231024	4.17	N	419120	500	38 억		50257	N	N	0	N	00	N
106	20240610	161059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8300	-180	5	-2.12	144770900	17365	93.00	8460	8470	8280	11020	5940	8480	8337.50	0.78	0	-1686	8646	8562	8456	8372	8266	8605	8415	39	2540	500	5250	10	1	7774326	645	19.95	1.11	12	0.22	416.00	7482.00	13900	20240213	-40.29	6880	20231024	20.64	13900	-40.29	20240213	7980	4.01	20240102	13900	-40.29	20240213	6880	20.64	20231024	4.19	N	419120	500	38 억		60945	N	N	0	N	00	N
107	20240610	151110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8330	-150	5	-1.77	133951750	16060	86.01	8460	8470	8280	11020	5940	8480	8340.71	0.78	0	-1636	8646	8562	8456	8372	8266	8605	8415	39	2540	500	5250	10	1	7774326	648	20.02	1.11	12	0.21	416.00	7482.00	13900	20240213	-40.07	6880	20231024	21.08	13900	-40.07	20240213	7980	4.39	20240102	13900	-40.07	20240213	6880	21.08	20231024	4.19	N	419120	500	38 억		60945	N	N	0	N	00	N
108	20240610	141105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8290	-190	5	-2.24	110600130	13246	70.94	8460	8470	8290	11020	5940	8480	8349.70	0.78	0	-1364	8646	8562	8456	8372	8266	8605	8415	39	2540	500	5250	10	1	7774326	644	19.93	1.11	12	0.17	416.00	7482.00	13900	20240213	-40.36	6880	20231024	20.49	13900	-40.36	20240213	7980	3.88	20240102	13900	-40.36	20240213	6880	20.49	20231024	4.19	N	419120	500	38 억		60945	N	N	0	N	00	N
109	20240610	131101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8380	-100	5	-1.18	79896770	9556	51.18	8460	8470	8290	11020	5940	8480	8360.90	0.78	0	-1510	8646	8562	8456	8372	8266	8605	8415	39	2540	500	5250	10	1	7774326	651	20.14	1.12	12	0.12	416.00	7482.00	13900	20240213	-39.71	6880	20231024	21.80	13900	-39.71	20240213	7980	5.01	20240102	13900	-39.71	20240213	6880	21.80	20231024	4.19	N	419120	500	38 억		60945	N	N	0	N	00	N
110	20240610	121103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8370	-110	5	-1.30	44865620	5350	28.65	8460	8470	8350	11020	5940	8480	8386.10	0.78	0	-1220	8646	8562	8456	8372	8266	8605	8415	39	2540	500	5250	10	1	7774326	651	20.12	1.12	12	0.07	416.00	7482.00	13900	20240213	-39.78	6880	20231024	21.66	13900	-39.78	20240213	7980	4.89	20240102	13900	-39.78	20240213	6880	21.66	20231024	4.19	N	419120	500	38 억		60945	N	N	0	N	00	N
111	20240610	111106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8370	-110	5	-1.30	26700830	3180	17.03	8460	8470	8360	11020	5940	8480	8396.49	0.78	0	-697	8646	8562	8456	8372	8266	8605	8415	39	2540	500	5250	10	1	7774326	651	20.12	1.12	12	0.04	416.00	7482.00	13900	20240213	-39.78	6880	20231024	21.66	13900	-39.78	20240213	7980	4.89	20240102	13900	-39.78	20240213	6880	21.66	20231024	4.19	N	419120	500	38 억		60945	N	N	0	N	00	N
112	20240610	101103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8440	-40	5	-0.47	17861230	2125	11.38	8460	8470	8370	11020	5940	8480	8405.28	0.78	0	-491	8646	8562	8456	8372	8266	8605	8415	39	2540	500	5250	10	1	7774326	656	20.29	1.13	12	0.03	416.00	7482.00	13900	20240213	-39.28	6880	20231024	22.67	13900	-39.28	20240213	7980	5.76	20240102	13900	-39.28	20240213	6880	22.67	20231024	4.19	N	419120	500	38 억		60945	N	N	0	N	00	N
113	20240610	091108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8400	-80	5	-0.94	2546490	302	1.62	8460	8470	8370	11020	5940	8480	8432.09	0.78	0	-173	8646	8562	8456	8372	8266	8605	8415	39	2540	500	5250	10	1	7774326	653	20.19	1.12	12	0.00	416.00	7482.00	13900	20240213	-39.57	6880	20231024	22.09	13900	-39.57	20240213	7980	5.26	20240102	13900	-39.57	20240213	6880	22.09	20231024	4.19	N	419120	500	38 억		60945	N	N	0	N	00	N
114	20240607	161135	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8480	20	2	0.24	138700480	16488	42.18	8460	8540	8350	10990	5930	8460	8412.20	0.84	0	-4694	8840	8650	8540	8350	8240	8595	8295	39	2530	500	5240	10	1	7774326	659	20.38	1.13	12	0.21	416.00	7482.00	13900	20240213	-38.99	6880	20231024	23.26	13900	-38.99	20240213	7980	6.27	20240102	13900	-38.99	20240213	6880	23.26	20231024	4.10	N	419120	500	38 억		65639	N	N	0	N	00	N
115	20240607	151150	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8400	-60	5	-0.71	127645830	15171	38.81	8460	8540	8350	10990	5930	8460	8413.80	0.84	0	-4393	8840	8650	8540	8350	8240	8595	8295	39	2530	500	5240	10	1	7774326	653	20.19	1.12	12	0.20	416.00	7482.00	13900	20240213	-39.57	6880	20231024	22.09	13900	-39.57	20240213	7980	5.26	20240102	13900	-39.57	20240213	6880	22.09	20231024	4.10	N	419120	500	38 억		65639	N	N	0	N	00	N
116	20240607	141138	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8370	-90	5	-1.06	103064590	12234	31.30	8460	8540	8370	10990	5930	8460	8424.44	0.84	0	-3788	8840	8650	8540	8350	8240	8595	8295	39	2530	500	5240	10	1	7774326	651	20.12	1.12	12	0.16	416.00	7482.00	13900	20240213	-39.78	6880	20231024	21.66	13900	-39.78	20240213	7980	4.89	20240102	13900	-39.78	20240213	6880	21.66	20231024	4.10	N	419120	500	38 억		65639	N	N	0	N	00	N
117	20240607	131137	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8380	-80	5	-0.95	90983490	10793	27.61	8460	8540	8380	10990	5930	8460	8429.86	0.84	0	-2984	8840	8650	8540	8350	8240	8595	8295	39	2530	500	5240	10	1	7774326	651	20.14	1.12	12	0.14	416.00	7482.00	13900	20240213	-39.71	6880	20231024	21.80	13900	-39.71	20240213	7980	5.01	20240102	13900	-39.71	20240213	6880	21.80	20231024	4.10	N	419120	500	38 억		65639	N	N	0	N	00	N
118	20240607	121141	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8420	-40	5	-0.47	70886430	8399	21.49	8460	8540	8410	10990	5930	8460	8439.87	0.84	0	-2125	8840	8650	8540	8350	8240	8595	8295	39	2530	500	5240	10	1	7774326	655	20.24	1.13	12	0.11	416.00	7482.00	13900	20240213	-39.42	6880	20231024	22.38	13900	-39.42	20240213	7980	5.51	20240102	13900	-39.42	20240213	6880	22.38	20231024	4.10	N	419120	500	38 억		65639	N	N	0	N	00	N
119	20240607	111122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8440	-20	5	-0.24	50207380	5943	15.20	8460	8540	8410	10990	5930	8460	8448.15	0.84	0	-1708	8840	8650	8540	8350	8240	8595	8295	39	2530	500	5240	10	1	7774326	656	20.29	1.13	12	0.08	416.00	7482.00	13900	20240213	-39.28	6880	20231024	22.67	13900	-39.28	20240213	7980	5.76	20240102	13900	-39.28	20240213	6880	22.67	20231024	4.10	N	419120	500	38 억		65639	N	N	0	N	00	N
120	20240607	101141	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8440	-20	5	-0.24	23951220	2829	7.24	8460	8540	8420	10990	5930	8460	8466.32	0.84	0	57	8840	8650	8540	8350	8240	8595	8295	39	2530	500	5240	10	1	7774326	656	20.29	1.13	12	0.04	416.00	7482.00	13900	20240213	-39.28	6880	20231024	22.67	13900	-39.28	20240213	7980	5.76	20240102	13900	-39.28	20240213	6880	22.67	20231024	4.10	N	419120	500	38 억		65639	N	N	0	N	00	N
121	20240607	091141	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8470	10	2	0.12	8676270	1027	2.63	8460	8480	8420	10990	5930	8460	8448.17	0.84	0	252	8840	8650	8540	8350	8240	8595	8295	39	2530	500	5240	10	1	7774326	658	20.36	1.13	12	0.01	416.00	7482.00	13900	20240213	-39.06	6880	20231024	23.11	13900	-39.06	20240213	7980	6.14	20240102	13900	-39.06	20240213	6880	23.11	20231024	4.10	N	419120	500	38 억		65639	N	N	0	N	00	N
122	20240605	161136	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8460	-270	5	-3.09	332116320	38844	135.18	8680	8730	8430	11340	6120	8730	8550.37	0.91	0	-4900	9176	8952	8776	8552	8376	8865	8465	39	2610	500	5410	10	1	7774326	658	20.34	1.13	12	0.50	416.00	7482.00	13900	20240213	-39.14	6880	20231024	22.97	13900	-39.14	20240213	7980	6.02	20240102	13900	-39.14	20240213	6880	22.97	20231024	4.09	N	419120	500	38 억		70544	N	N	0	N	00	N
123	20240605	151134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8540	-190	5	-2.18	320685630	37493	130.48	8680	8730	8430	11340	6120	8730	8553.21	0.91	0	-4702	9176	8952	8776	8552	8376	8865	8465	39	2610	500	5410	10	1	7774326	664	20.53	1.14	12	0.48	416.00	7482.00	13900	20240213	-38.56	6880	20231024	24.13	13900	-38.56	20240213	7980	7.02	20240102	13900	-38.56	20240213	6880	24.13	20231024	4.09	N	419120	500	38 억		70544	N	N	0	N	00	N
124	20240605	141135	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8520	-210	5	-2.41	234738670	27366	95.24	8680	8730	8510	11340	6120	8730	8577.75	0.91	0	-2620	9176	8952	8776	8552	8376	8865	8465	39	2610	500	5410	10	1	7774326	662	20.48	1.14	12	0.35	416.00	7482.00	13900	20240213	-38.71	6880	20231024	23.84	13900	-38.71	20240213	7980	6.77	20240102	13900	-38.71	20240213	6880	23.84	20231024	4.09	N	419120	500	38 억		70544	N	N	0	N	00	N
125	20240605	131134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8560	-170	5	-1.95	201907450	23518	81.84	8680	8730	8520	11340	6120	8730	8585.23	0.91	0	-3506	9176	8952	8776	8552	8376	8865	8465	39	2610	500	5410	10	1	7774326	665	20.58	1.14	12	0.30	416.00	7482.00	13900	20240213	-38.42	6880	20231024	24.42	13900	-38.42	20240213	7980	7.27	20240102	13900	-38.42	20240213	6880	24.42	20231024	4.09	N	419120	500	38 억		70544	N	N	0	N	00	N
126	20240605	121131	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8560	-170	5	-1.95	179649660	20919	72.80	8680	8730	8520	11340	6120	8730	8587.87	0.91	0	-2252	9176	8952	8776	8552	8376	8865	8465	39	2610	500	5410	10	1	7774326	665	20.58	1.14	12	0.27	416.00	7482.00	13900	20240213	-38.42	6880	20231024	24.42	13900	-38.42	20240213	7980	7.27	20240102	13900	-38.42	20240213	6880	24.42	20231024	4.09	N	419120	500	38 억		70544	N	N	0	N	00	N
127	20240605	111134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8640	-90	5	-1.03	96813750	11235	39.10	8680	8730	8520	11340	6120	8730	8617.16	0.91	0	-3769	9176	8952	8776	8552	8376	8865	8465	39	2610	500	5410	10	1	7774326	672	20.77	1.15	12	0.14	416.00	7482.00	13900	20240213	-37.84	6880	20231024	25.58	13900	-37.84	20240213	7980	8.27	20240102	13900	-37.84	20240213	6880	25.58	20231024	4.09	N	419120	500	38 억		70544	N	N	0	N	00	N
128	20240605	101129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8610	-120	5	-1.37	51054660	5939	20.67	8680	8720	8520	11340	6120	8730	8596.51	0.91	0	-3076	9176	8952	8776	8552	8376	8865	8465	39	2610	500	5410	10	1	7774326	669	20.70	1.15	12	0.08	416.00	7482.00	13900	20240213	-38.06	6880	20231024	25.15	13900	-38.06	20240213	7980	7.89	20240102	13900	-38.06	20240213	6880	25.15	20231024	4.09	N	419120	500	38 억		70544	N	N	0	N	00	N
129	20240605	091130	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8720	-10	5	-0.11	9404820	1088	3.79	8680	8720	8610	11340	6120	8730	8644.14	0.91	0	-583	9176	8952	8776	8552	8376	8865	8465	39	2610	500	5410	10	1	7774326	678	20.96	1.17	12	0.01	416.00	7482.00	13900	20240213	-37.27	6880	20231024	26.74	13900	-37.27	20240213	7980	9.27	20240102	13900	-37.27	20240213	6880	26.74	20231024	4.09	N	419120	500	38 억		70544	N	N	0	N	00	N
130	20240604	161120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8730	-170	5	-1.91	252623040	28689	93.30	8850	9000	8600	11570	6230	8900	8805.58	0.92	0	-1077	9453	9176	9013	8736	8573	9095	8655	39	2670	500	5510	10	1	7774326	679	20.99	1.17	12	0.37	416.00	7482.00	13900	20240213	-37.19	6880	20231024	26.89	13900	-37.19	20240213	7980	9.40	20240102	13900	-37.19	20240213	6880	26.89	20231024	4.14	N	419120	500	38 억		71735	N	N	0	N	00	N
131	20240604	151122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8690	-210	5	-2.36	249051270	28279	91.97	8850	9000	8600	11570	6230	8900	8806.93	0.92	0	-958	9453	9176	9013	8736	8573	9095	8655	39	2670	500	5510	10	1	7774326	676	20.89	1.16	12	0.36	416.00	7482.00	13900	20240213	-37.48	6880	20231024	26.31	13900	-37.48	20240213	7980	8.90	20240102	13900	-37.48	20240213	6880	26.31	20231024	4.14	N	419120	500	38 억		71735	N	N	0	N	00	N
132	20240604	141124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8710	-190	5	-2.13	200402210	22670	73.73	8850	9000	8670	11570	6230	8900	8839.97	0.92	0	172	9453	9176	9013	8736	8573	9095	8655	39	2670	500	5510	10	1	7774326	677	20.94	1.16	12	0.29	416.00	7482.00	13900	20240213	-37.34	6880	20231024	26.60	13900	-37.34	20240213	7980	9.15	20240102	13900	-37.34	20240213	6880	26.60	20231024	4.14	N	419120	500	38 억		71735	N	N	0	N	00	N
133	20240604	131121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8700	-200	5	-2.25	187556600	21195	68.93	8850	9000	8670	11570	6230	8900	8849.10	0.92	0	28	9453	9176	9013	8736	8573	9095	8655	39	2670	500	5510	10	1	7774326	676	20.91	1.16	12	0.27	416.00	7482.00	13900	20240213	-37.41	6880	20231024	26.45	13900	-37.41	20240213	7980	9.02	20240102	13900	-37.41	20240213	6880	26.45	20231024	4.14	N	419120	500	38 억		71735	N	N	0	N	00	N
134	20240604	121119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8710	-190	5	-2.13	171544610	19356	62.95	8850	9000	8670	11570	6230	8900	8862.61	0.92	0	-475	9453	9176	9013	8736	8573	9095	8655	39	2670	500	5510	10	1	7774326	677	20.94	1.16	12	0.25	416.00	7482.00	13900	20240213	-37.34	6880	20231024	26.60	13900	-37.34	20240213	7980	9.15	20240102	13900	-37.34	20240213	6880	26.60	20231024	4.14	N	419120	500	38 억		71735	N	N	0	N	00	N
135	20240604	111115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8730	-170	5	-1.91	147255550	16567	53.88	8850	9000	8730	11570	6230	8900	8888.49	0.92	0	271	9453	9176	9013	8736	8573	9095	8655	39	2670	500	5510	10	1	7774326	679	20.99	1.17	12	0.21	416.00	7482.00	13900	20240213	-37.19	6880	20231024	26.89	13900	-37.19	20240213	7980	9.40	20240102	13900	-37.19	20240213	6880	26.89	20231024	4.14	N	419120	500	38 억		71735	N	N	0	N	00	N
136	20240604	101119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8860	-40	5	-0.45	73753830	8289	26.96	8850	9000	8800	11570	6230	8900	8897.80	0.92	0	1413	9453	9176	9013	8736	8573	9095	8655	39	2670	500	5510	10	1	7774326	689	21.30	1.18	12	0.11	416.00	7482.00	13900	20240213	-36.26	6880	20231024	28.78	13900	-36.26	20240213	7980	11.03	20240102	13900	-36.26	20240213	6880	28.78	20231024	4.14	N	419120	500	38 억		71735	N	N	0	N	00	N
137	20240604	091117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9000	100	2	1.12	29035350	3263	10.61	8850	9000	8850	11570	6230	8900	8898.36	0.92	0	2768	9453	9176	9013	8736	8573	9095	8655	39	2670	500	5510	10	1	7774326	700	21.63	1.20	12	0.04	416.00	7482.00	13900	20240213	-35.25	6880	20231024	30.81	13900	-35.25	20240213	7980	12.78	20240102	13900	-35.25	20240213	6880	30.81	20231024	4.14	N	419120	500	38 억		71735	N	N	0	N	00	N
138	20240603	161105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8900	-90	5	-1.00	273633950	30236	75.64	9100	9290	8850	11680	6300	8990	9049.94	0.89	0	2081	9450	9220	8820	8590	8190	9335	8705	39	2690	500	5570	10	1	7774326	692	21.39	1.19	12	0.39	416.00	7482.00	13900	20240213	-35.97	6880	20231024	29.36	13900	-35.97	20240213	7980	11.53	20240102	13900	-35.97	20240213	6880	29.36	20231024	4.16	N	419120	500	38 억		69460	N	N	0	N	00	N
139	20240603	151105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9000	10	2	0.11	259979530	28704	71.80	9100	9290	8850	11680	6300	8990	9057.26	0.89	0	2371	9450	9220	8820	8590	8190	9335	8705	39	2690	500	5570	10	1	7774326	700	21.63	1.20	12	0.37	416.00	7482.00	13900	20240213	-35.25	6880	20231024	30.81	13900	-35.25	20240213	7980	12.78	20240102	13900	-35.25	20240213	6880	30.81	20231024	4.16	N	419120	500	38 억		69460	N	N	0	N	00	N
140	20240603	141105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9070	80	2	0.89	228376070	25188	63.01	9100	9290	8850	11680	6300	8990	9066.86	0.89	0	2322	9450	9220	8820	8590	8190	9335	8705	39	2690	500	5570	10	1	7774326	705	21.80	1.21	12	0.32	416.00	7482.00	13900	20240213	-34.75	6880	20231024	31.83	13900	-34.75	20240213	7980	13.66	20240102	13900	-34.75	20240213	6880	31.83	20231024	4.16	N	419120	500	38 억		69460	N	N	0	N	00	N
141	20240603	131105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9040	50	2	0.56	189124090	20837	52.13	9100	9290	8850	11680	6300	8990	9076.36	0.89	0	972	9450	9220	8820	8590	8190	9335	8705	39	2690	500	5570	10	1	7774326	703	21.73	1.21	12	0.27	416.00	7482.00	13900	20240213	-34.96	6880	20231024	31.40	13900	-34.96	20240213	7980	13.28	20240102	13900	-34.96	20240213	6880	31.40	20231024	4.16	N	419120	500	38 억		69460	N	N	0	N	00	N
142	20240603	121104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8980	-10	5	-0.11	173403370	19092	47.76	9100	9290	8850	11680	6300	8990	9082.51	0.89	0	438	9450	9220	8820	8590	8190	9335	8705	39	2690	500	5570	10	1	7774326	698	21.59	1.20	12	0.25	416.00	7482.00	13900	20240213	-35.40	6880	20231024	30.52	13900	-35.40	20240213	7980	12.53	20240102	13900	-35.40	20240213	6880	30.52	20231024	4.16	N	419120	500	38 억		69460	N	N	0	N	00	N
143	20240603	111059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8950	-40	5	-0.44	158330980	17404	43.54	9100	9290	8850	11680	6300	8990	9097.39	0.89	0	-566	9450	9220	8820	8590	8190	9335	8705	39	2690	500	5570	10	1	7774326	696	21.51	1.20	12	0.22	416.00	7482.00	13900	20240213	-35.61	6880	20231024	30.09	13900	-35.61	20240213	7980	12.16	20240102	13900	-35.61	20240213	6880	30.09	20231024	4.16	N	419120	500	38 억		69460	N	N	0	N	00	N
144	20240603	101053	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9020	30	2	0.33	108036110	11789	29.49	9100	9290	9000	11680	6300	8990	9164.15	0.89	0	-923	9450	9220	8820	8590	8190	9335	8705	39	2690	500	5570	10	1	7774326	701	21.68	1.21	12	0.15	416.00	7482.00	13900	20240213	-35.11	6880	20231024	31.10	13900	-35.11	20240213	7980	13.03	20240102	13900	-35.11	20240213	6880	31.10	20231024	4.16	N	419120	500	38 억		69460	N	N	0	N	00	N
145	20240603	091052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9160	170	2	1.89	54567780	5934	14.84	9100	9290	9000	11680	6300	8990	9195.78	0.89	0	1668	9450	9220	8820	8590	8190	9335	8705	39	2690	500	5570	10	1	7774326	712	22.02	1.22	12	0.08	416.00	7482.00	13900	20240213	-34.10	6880	20231024	33.14	13900	-34.10	20240213	7980	14.79	20240102	13900	-34.10	20240213	6880	33.14	20231024	4.16	N	419120	500	38 억		69460	N	N	0	N	00	N