KissMeData/108490/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	160819	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23600	500	2	2.16	1800751200	75990	33.88	23250	24200	23250	30000	16200	23100	23697.49	0.46	0	-5740	24333	23716	23133	22516	21933	24025	22825	65	6900	500	16630	50	1	13047092	3079	-224.76	3.10	12	0.58	-105.00	7607.00	35500	20240112	-33.52	19320	20231024	22.15	35500	-33.52	20240112	21500	9.77	20240416	35500	-33.52	20240112	19320	22.15	20231024	1.72	N	108490	500	65 억		59913	N	N	197	N	00	N
3	20240628	150831	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23600	500	2	2.16	1664549450	70219	31.30	23250	24200	23250	30000	16200	23100	23705.11	0.46	0	-5924	24333	23716	23133	22516	21933	24025	22825	65	6900	500	16630	50	1	13047092	3079	-224.76	3.10	12	0.54	-105.00	7607.00	35500	20240112	-33.52	19320	20231024	22.15	35500	-33.52	20240112	21500	9.77	20240416	35500	-33.52	20240112	19320	22.15	20231024	1.72	N	108490	500	65 억		59913	N	N	1816	N	00	N
4	20240628	140830	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23550	450	2	1.95	1477332600	62281	27.77	23250	24200	23250	30000	16200	23100	23720.44	0.46	0	-5712	24333	23716	23133	22516	21933	24025	22825	65	6900	500	16630	50	1	13047092	3073	-224.29	3.10	12	0.48	-105.00	7607.00	35500	20240112	-33.66	19320	20231024	21.89	35500	-33.66	20240112	21500	9.53	20240416	35500	-33.66	20240112	19320	21.89	20231024	1.72	N	108490	500	65 억		59913	N	N	1816	N	00	N
5	20240628	130829	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23500	400	2	1.73	1429564000	60249	26.86	23250	24200	23250	30000	16200	23100	23727.60	0.46	0	-5603	24333	23716	23133	22516	21933	24025	22825	65	6900	500	16630	50	1	13047092	3066	-223.81	3.09	12	0.46	-105.00	7607.00	35500	20240112	-33.80	19320	20231024	21.64	35500	-33.80	20240112	21500	9.30	20240416	35500	-33.80	20240112	19320	21.64	20231024	1.72	N	108490	500	65 억		59913	N	N	1816	N	00	N
6	20240628	120828	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23450	350	2	1.52	1350563950	56881	25.36	23250	24200	23250	30000	16200	23100	23743.67	0.46	0	-5602	24333	23716	23133	22516	21933	24025	22825	65	6900	500	16630	50	1	13047092	3060	-223.33	3.08	12	0.44	-105.00	7607.00	35500	20240112	-33.94	19320	20231024	21.38	35500	-33.94	20240112	21500	9.07	20240416	35500	-33.94	20240112	19320	21.38	20231024	1.72	N	108490	500	65 억		59913	N	N	1816	N	00	N
7	20240628	110814	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23500	400	2	1.73	1277083450	53742	23.96	23250	24200	23250	30000	16200	23100	23763.23	0.46	0	-5913	24333	23716	23133	22516	21933	24025	22825	65	6900	500	16630	50	1	13047092	3066	-223.81	3.09	12	0.41	-105.00	7607.00	35500	20240112	-33.80	19320	20231024	21.64	35500	-33.80	20240112	21500	9.30	20240416	35500	-33.80	20240112	19320	21.64	20231024	1.72	N	108490	500	65 억		59913	N	N	1816	N	00	N
8	20240628	100811	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23600	500	2	2.16	1163057900	48891	21.80	23250	24200	23250	30000	16200	23100	23788.79	0.46	0	-5652	24333	23716	23133	22516	21933	24025	22825	65	6900	500	16630	50	1	13047092	3079	-224.76	3.10	12	0.37	-105.00	7607.00	35500	20240112	-33.52	19320	20231024	22.15	35500	-33.52	20240112	21500	9.77	20240416	35500	-33.52	20240112	19320	22.15	20231024	1.72	N	108490	500	65 억		59913	N	N	1816	N	00	N
9	20240628	090813	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23500	400	2	1.73	153503350	6566	2.93	23250	23550	23250	30000	16200	23100	23378.52	0.46	0	-968	24333	23716	23133	22516	21933	24025	22825	65	6900	500	16630	50	1	13047092	3066	-223.81	3.09	12	0.05	-105.00	7607.00	35500	20240112	-33.80	19320	20231024	21.64	35500	-33.80	20240112	21500	9.30	20240416	35500	-33.80	20240112	19320	21.64	20231024	1.72	N	108490	500	65 억		59913	N	N	1816	N	00	N
10	20240627	160807	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23100	300	2	1.32	5171831200	221500	425.48	22800	23750	22550	29600	16000	22800	23349.59	0.53	0	-8957	23266	23032	22716	22482	22166	23150	22600	65	6800	500	16410	50	1	13047092	3014	-220.00	3.04	12	1.70	-105.00	7607.00	35500	20240112	-34.93	19320	20231024	19.57	35500	-34.93	20240112	21500	7.44	20240416	35500	-34.93	20240112	19320	19.57	20231024	1.71	N	108490	500	65 억		68594	N	N	1816	N	00	N
11	20240627	150814	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23300	500	2	2.19	4992010300	213750	410.59	22800	23750	22550	29600	16000	22800	23354.43	0.53	0	-9521	23266	23032	22716	22482	22166	23150	22600	65	6800	500	16410	50	1	13047092	3040	-221.90	3.06	12	1.64	-105.00	7607.00	35500	20240112	-34.37	19320	20231024	20.60	35500	-34.37	20240112	21500	8.37	20240416	35500	-34.37	20240112	19320	20.60	20231024	1.71	N	108490	500	65 억		68594	N	N	912	N	00	N
12	20240627	140810	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23600	800	2	3.51	4560183700	195374	375.29	22800	23750	22550	29600	16000	22800	23340.79	0.53	0	-3335	23266	23032	22716	22482	22166	23150	22600	65	6800	500	16410	50	1	13047092	3079	-224.76	3.10	12	1.50	-105.00	7607.00	35500	20240112	-33.52	19320	20231024	22.15	35500	-33.52	20240112	21500	9.77	20240416	35500	-33.52	20240112	19320	22.15	20231024	1.71	N	108490	500	65 억		68594	N	N	912	N	00	N
13	20240627	130810	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23650	850	2	3.73	4065218150	174444	335.09	22800	23750	22550	29600	16000	22800	23303.86	0.53	0	-3033	23266	23032	22716	22482	22166	23150	22600	65	6800	500	16410	50	1	13047092	3086	-225.24	3.11	12	1.34	-105.00	7607.00	35500	20240112	-33.38	19320	20231024	22.41	35500	-33.38	20240112	21500	10.00	20240416	35500	-33.38	20240112	19320	22.41	20231024	1.71	N	108490	500	65 억		68594	N	N	912	N	00	N
14	20240627	120813	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23400	600	2	2.63	3481864750	149726	287.61	22800	23750	22550	29600	16000	22800	23254.91	0.53	0	-4919	23266	23032	22716	22482	22166	23150	22600	65	6800	500	16410	50	1	13047092	3053	-222.86	3.08	12	1.15	-105.00	7607.00	35500	20240112	-34.08	19320	20231024	21.12	35500	-34.08	20240112	21500	8.84	20240416	35500	-34.08	20240112	19320	21.12	20231024	1.71	N	108490	500	65 억		68594	N	N	912	N	00	N
15	20240627	110813	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23350	550	2	2.41	2791813300	120268	231.02	22800	23750	22550	29600	16000	22800	23213.27	0.53	0	-8233	23266	23032	22716	22482	22166	23150	22600	65	6800	500	16410	50	1	13047092	3046	-222.38	3.07	12	0.92	-105.00	7607.00	35500	20240112	-34.23	19320	20231024	20.86	35500	-34.23	20240112	21500	8.60	20240416	35500	-34.23	20240112	19320	20.86	20231024	1.71	N	108490	500	65 억		68594	N	N	912	N	00	N
16	20240627	100812	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23000	200	2	0.88	2069920500	89107	171.17	22800	23750	22550	29600	16000	22800	23229.61	0.53	0	-5430	23266	23032	22716	22482	22166	23150	22600	65	6800	500	16410	50	1	13047092	3001	-219.05	3.02	12	0.68	-105.00	7607.00	35500	20240112	-35.21	19320	20231024	19.05	35500	-35.21	20240112	21500	6.98	20240416	35500	-35.21	20240112	19320	19.05	20231024	1.71	N	108490	500	65 억		68594	N	N	912	N	00	N
17	20240627	090811	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22750	-50	5	-0.22	103357600	4545	8.73	22800	22950	22650	29600	16000	22800	22740.95	0.53	0	-1095	23266	23032	22716	22482	22166	23150	22600	65	6800	500	16410	50	1	13047092	2968	-216.67	2.99	12	0.03	-105.00	7607.00	35500	20240112	-35.92	19320	20231024	17.75	35500	-35.92	20240112	21500	5.81	20240416	35500	-35.92	20240112	19320	17.75	20231024	1.71	N	108490	500	65 억		68594	N	N	912	N	00	N
18	20240626	160809	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22800	250	2	1.11	1161521150	51295	136.44	22550	22950	22400	29300	15800	22550	22642.97	0.51	0	1718	23016	22782	22566	22332	22116	22675	22225	65	6750	500	16230	50	1	13047092	2975	-217.14	3.00	12	0.39	-105.00	7607.00	35500	20240112	-35.77	19320	20231024	18.01	35500	-35.77	20240112	21500	6.05	20240416	35500	-35.77	20240112	19320	18.01	20231024	1.70	N	108490	500	65 억		66841	N	N	912	N	00	N
19	20240626	150811	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22850	300	2	1.33	1058724800	46787	124.45	22550	22950	22400	29300	15800	22550	22628.61	0.51	0	1935	23016	22782	22566	22332	22116	22675	22225	65	6750	500	16230	50	1	13047092	2981	-217.62	3.00	12	0.36	-105.00	7607.00	35500	20240112	-35.63	19320	20231024	18.27	35500	-35.63	20240112	21500	6.28	20240416	35500	-35.63	20240112	19320	18.27	20231024	1.70	N	108490	500	65 억		66841	N	N	35	N	00	N
20	20240626	140809	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22700	150	2	0.67	774398550	34321	91.29	22550	22800	22400	29300	15800	22550	22563.40	0.51	0	3217	23016	22782	22566	22332	22116	22675	22225	65	6750	500	16230	50	1	13047092	2962	-216.19	2.98	12	0.26	-105.00	7607.00	35500	20240112	-36.06	19320	20231024	17.49	35500	-36.06	20240112	21500	5.58	20240416	35500	-36.06	20240112	19320	17.49	20231024	1.70	N	108490	500	65 억		66841	N	N	35	N	00	N
21	20240626	130811	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22550	0	3	0.00	520356650	23109	61.47	22550	22800	22400	29300	15800	22550	22517.49	0.51	0	1814	23016	22782	22566	22332	22116	22675	22225	65	6750	500	16230	50	1	13047092	2942	-214.76	2.96	12	0.18	-105.00	7607.00	35500	20240112	-36.48	19320	20231024	16.72	35500	-36.48	20240112	21500	4.88	20240416	35500	-36.48	20240112	19320	16.72	20231024	1.70	N	108490	500	65 억		66841	N	N	35	N	00	N
22	20240626	120810	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22500	-50	5	-0.22	480981650	21358	56.81	22550	22800	22400	29300	15800	22550	22519.98	0.51	0	2144	23016	22782	22566	22332	22116	22675	22225	65	6750	500	16230	50	1	13047092	2936	-214.29	2.96	12	0.16	-105.00	7607.00	35500	20240112	-36.62	19320	20231024	16.46	35500	-36.62	20240112	21500	4.65	20240416	35500	-36.62	20240112	19320	16.46	20231024	1.70	N	108490	500	65 억		66841	N	N	35	N	00	N
23	20240626	110810	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22550	0	3	0.00	403335550	17908	47.64	22550	22800	22400	29300	15800	22550	22522.65	0.51	0	1236	23016	22782	22566	22332	22116	22675	22225	65	6750	500	16230	50	1	13047092	2942	-214.76	2.96	12	0.14	-105.00	7607.00	35500	20240112	-36.48	19320	20231024	16.72	35500	-36.48	20240112	21500	4.88	20240416	35500	-36.48	20240112	19320	16.72	20231024	1.70	N	108490	500	65 억		66841	N	N	35	N	00	N
24	20240626	100809	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22500	-50	5	-0.22	258290400	11485	30.55	22550	22700	22400	29300	15800	22550	22489.37	0.51	0	1020	23016	22782	22566	22332	22116	22675	22225	65	6750	500	16230	50	1	13047092	2936	-214.29	2.96	12	0.09	-105.00	7607.00	35500	20240112	-36.62	19320	20231024	16.46	35500	-36.62	20240112	21500	4.65	20240416	35500	-36.62	20240112	19320	16.46	20231024	1.70	N	108490	500	65 억		66841	N	N	35	N	00	N
25	20240626	090811	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22600	50	2	0.22	50603600	2245	5.97	22550	22600	22450	29300	15800	22550	22540.58	0.51	0	605	23016	22782	22566	22332	22116	22675	22225	65	6750	500	16230	50	1	13047092	2949	-215.24	2.97	12	0.02	-105.00	7607.00	35500	20240112	-36.34	19320	20231024	16.98	35500	-36.34	20240112	21500	5.12	20240416	35500	-36.34	20240112	19320	16.98	20231024	1.70	N	108490	500	65 억		66841	N	N	35	N	00	N
26	20240625	160808	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22550	-50	5	-0.22	841718500	37466	61.06	22600	22800	22350	29350	15850	22600	22465.83	0.50	0	1374	23300	22950	22650	22300	22000	23125	22475	65	6750	500	16270	50	1	13047092	2942	-214.76	2.96	12	0.29	-105.00	7607.00	35500	20240112	-36.48	19320	20231024	16.72	35500	-36.48	20240112	21500	4.88	20240416	35500	-36.48	20240112	19320	16.72	20231024	1.70	N	108490	500	65 억		65425	N	N	35	N	00	N
27	20240625	150805	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22550	-50	5	-0.22	796490000	35459	57.78	22600	22800	22350	29350	15850	22600	22462.28	0.50	0	1704	23300	22950	22650	22300	22000	23125	22475	65	6750	500	16270	50	1	13047092	2942	-214.76	2.96	12	0.27	-105.00	7607.00	35500	20240112	-36.48	19320	20231024	16.72	35500	-36.48	20240112	21500	4.88	20240416	35500	-36.48	20240112	19320	16.72	20231024	1.70	N	108490	500	65 억		65425	N	N	0	N	00	N
28	20240625	140809	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22450	-150	5	-0.66	731420200	32565	53.07	22600	22800	22350	29350	15850	22600	22460.32	0.50	0	1788	23300	22950	22650	22300	22000	23125	22475	65	6750	500	16270	50	1	13047092	2929	-213.81	2.95	12	0.25	-105.00	7607.00	35500	20240112	-36.76	19320	20231024	16.20	35500	-36.76	20240112	21500	4.42	20240416	35500	-36.76	20240112	19320	16.20	20231024	1.70	N	108490	500	65 억		65425	N	N	0	N	00	N
29	20240625	130809	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22450	-150	5	-0.66	533326100	23722	38.66	22600	22800	22350	29350	15850	22600	22482.34	0.50	0	1476	23300	22950	22650	22300	22000	23125	22475	65	6750	500	16270	50	1	13047092	2929	-213.81	2.95	12	0.18	-105.00	7607.00	35500	20240112	-36.76	19320	20231024	16.20	35500	-36.76	20240112	21500	4.42	20240416	35500	-36.76	20240112	19320	16.20	20231024	1.70	N	108490	500	65 억		65425	N	N	0	N	00	N
30	20240625	120812	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22500	-100	5	-0.44	419766350	18663	30.41	22600	22800	22350	29350	15850	22600	22491.90	0.50	0	479	23300	22950	22650	22300	22000	23125	22475	65	6750	500	16270	50	1	13047092	2936	-214.29	2.96	12	0.14	-105.00	7607.00	35500	20240112	-36.62	19320	20231024	16.46	35500	-36.62	20240112	21500	4.65	20240416	35500	-36.62	20240112	19320	16.46	20231024	1.70	N	108490	500	65 억		65425	N	N	0	N	00	N
31	20240625	110811	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22550	-50	5	-0.22	313689400	13935	22.71	22600	22800	22400	29350	15850	22600	22510.90	0.50	0	587	23300	22950	22650	22300	22000	23125	22475	65	6750	500	16270	50	1	13047092	2942	-214.76	2.96	12	0.11	-105.00	7607.00	35500	20240112	-36.48	19320	20231024	16.72	35500	-36.48	20240112	21500	4.88	20240416	35500	-36.48	20240112	19320	16.72	20231024	1.70	N	108490	500	65 억		65425	N	N	0	N	00	N
32	20240625	100808	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22500	-100	5	-0.44	266445900	11836	19.29	22600	22800	22400	29350	15850	22600	22511.48	0.50	0	510	23300	22950	22650	22300	22000	23125	22475	65	6750	500	16270	50	1	13047092	2936	-214.29	2.96	12	0.09	-105.00	7607.00	35500	20240112	-36.62	19320	20231024	16.46	35500	-36.62	20240112	21500	4.65	20240416	35500	-36.62	20240112	19320	16.46	20231024	1.70	N	108490	500	65 억		65425	N	N	0	N	00	N
33	20240625	090809	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22650	50	2	0.22	44366200	1960	3.19	22600	22800	22550	29350	15850	22600	22635.82	0.50	0	-34	23300	22950	22650	22300	22000	23125	22475	65	6750	500	16270	50	1	13047092	2955	-215.71	2.98	12	0.02	-105.00	7607.00	35500	20240112	-36.20	19320	20231024	17.24	35500	-36.20	20240112	21500	5.35	20240416	35500	-36.20	20240112	19320	17.24	20231024	1.70	N	108490	500	65 억		65425	N	N	0	N	00	N
34	20240624	160805	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22600	200	2	0.89	1372988500	61004	130.66	22400	23000	22350	29100	15700	22400	22506.43	0.45	0	7442	22966	22682	22516	22232	22066	22600	22150	65	6700	500	16120	50	1	13047092	2949	-215.24	2.97	12	0.47	-105.00	7607.00	35500	20240112	-36.34	19320	20231024	16.98	35500	-36.34	20240112	21500	5.12	20240416	35500	-36.34	20240112	19320	16.98	20231024	1.67	N	108490	500	65 억		58267	N	N	0	N	00	N
35	20240624	150806	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22750	350	2	1.56	1317993800	58574	125.45	22400	23000	22350	29100	15700	22400	22501.35	0.45	0	7320	22966	22682	22516	22232	22066	22600	22150	65	6700	500	16120	50	1	13047092	2968	-216.67	2.99	12	0.45	-105.00	7607.00	35500	20240112	-35.92	19320	20231024	17.75	35500	-35.92	20240112	21500	5.81	20240416	35500	-35.92	20240112	19320	17.75	20231024	1.67	N	108490	500	65 억		58267	N	N	0	N	00	N
36	20240624	140807	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22550	150	2	0.67	1093407550	48667	104.23	22400	22600	22350	29100	15700	22400	22467.12	0.45	0	2408	22966	22682	22516	22232	22066	22600	22150	65	6700	500	16120	50	1	13047092	2942	-214.76	2.96	12	0.37	-105.00	7607.00	35500	20240112	-36.48	19320	20231024	16.72	35500	-36.48	20240112	21500	4.88	20240416	35500	-36.48	20240112	19320	16.72	20231024	1.67	N	108490	500	65 억		58267	N	N	0	N	00	N
37	20240624	130804	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22550	150	2	0.67	1034249150	46041	98.61	22400	22600	22350	29100	15700	22400	22463.66	0.45	0	2376	22966	22682	22516	22232	22066	22600	22150	65	6700	500	16120	50	1	13047092	2942	-214.76	2.96	12	0.35	-105.00	7607.00	35500	20240112	-36.48	19320	20231024	16.72	35500	-36.48	20240112	21500	4.88	20240416	35500	-36.48	20240112	19320	16.72	20231024	1.67	N	108490	500	65 억		58267	N	N	0	N	00	N
38	20240624	120806	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22450	50	2	0.22	902699900	40199	86.10	22400	22600	22350	29100	15700	22400	22455.78	0.45	0	-192	22966	22682	22516	22232	22066	22600	22150	65	6700	500	16120	50	1	13047092	2929	-213.81	2.95	12	0.31	-105.00	7607.00	35500	20240112	-36.76	19320	20231024	16.20	35500	-36.76	20240112	21500	4.42	20240416	35500	-36.76	20240112	19320	16.20	20231024	1.67	N	108490	500	65 억		58267	N	N	0	N	00	N
39	20240624	110809	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22400	0	3	0.00	824947600	36729	78.67	22400	22600	22350	29100	15700	22400	22460.39	0.45	0	-432	22966	22682	22516	22232	22066	22600	22150	65	6700	500	16120	50	1	13047092	2923	-213.33	2.94	12	0.28	-105.00	7607.00	35500	20240112	-36.90	19320	20231024	15.94	35500	-36.90	20240112	21500	4.19	20240416	35500	-36.90	20240112	19320	15.94	20231024	1.67	N	108490	500	65 억		58267	N	N	0	N	00	N
40	20240624	100806	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22600	200	2	0.89	641788850	28589	61.23	22400	22600	22350	29100	15700	22400	22448.80	0.45	0	1239	22966	22682	22516	22232	22066	22600	22150	65	6700	500	16120	50	1	13047092	2949	-215.24	2.97	12	0.22	-105.00	7607.00	35500	20240112	-36.34	19320	20231024	16.98	35500	-36.34	20240112	21500	5.12	20240416	35500	-36.34	20240112	19320	16.98	20231024	1.67	N	108490	500	65 억		58267	N	N	0	N	00	N
41	20240624	090806	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22400	0	3	0.00	107845550	4808	10.30	22400	22600	22350	29100	15700	22400	22430.44	0.45	0	-963	22966	22682	22516	22232	22066	22600	22150	65	6700	500	16120	50	1	13047092	2923	-213.33	2.94	12	0.04	-105.00	7607.00	35500	20240112	-36.90	19320	20231024	15.94	35500	-36.90	20240112	21500	4.19	20240416	35500	-36.90	20240112	19320	15.94	20231024	1.67	N	108490	500	65 억		58267	N	N	0	N	00	N
42	20240621	160740	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22400	-300	5	-1.32	1035989750	46101	85.45	22650	22800	22350	29500	15900	22700	22472.45	0.47	0	-2718	23266	22982	22766	22482	22266	22875	22375	65	6800	500	16340	50	1	13047092	2923	-213.33	2.94	12	0.35	-105.00	7607.00	35500	20240112	-36.90	19320	20231024	15.94	35500	-36.90	20240112	21500	4.19	20240416	35500	-36.90	20240112	19320	15.94	20231024	1.64	N	108490	500	65 억		60861	N	N	0	N	00	N
43	20240621	150739	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22400	-300	5	-1.32	951304450	42316	78.43	22650	22800	22350	29500	15900	22700	22480.85	0.47	0	-2317	23266	22982	22766	22482	22266	22875	22375	65	6800	500	16340	50	1	13047092	2923	-213.33	2.94	12	0.32	-105.00	7607.00	35500	20240112	-36.90	19320	20231024	15.94	35500	-36.90	20240112	21500	4.19	20240416	35500	-36.90	20240112	19320	15.94	20231024	1.64	N	108490	500	65 억		60861	N	N	0	N	00	N
44	20240621	140739	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22400	-300	5	-1.32	764894200	33989	63.00	22650	22800	22400	29500	15900	22700	22504.05	0.47	0	-1765	23266	22982	22766	22482	22266	22875	22375	65	6800	500	16340	50	1	13047092	2923	-213.33	2.94	12	0.26	-105.00	7607.00	35500	20240112	-36.90	19320	20231024	15.94	35500	-36.90	20240112	21500	4.19	20240416	35500	-36.90	20240112	19320	15.94	20231024	1.64	N	108490	500	65 억		60861	N	N	0	N	00	N
45	20240621	130741	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22400	-300	5	-1.32	655880350	29124	53.98	22650	22800	22400	29500	15900	22700	22520.14	0.47	0	-950	23266	22982	22766	22482	22266	22875	22375	65	6800	500	16340	50	1	13047092	2923	-213.33	2.94	12	0.22	-105.00	7607.00	35500	20240112	-36.90	19320	20231024	15.94	35500	-36.90	20240112	21500	4.19	20240416	35500	-36.90	20240112	19320	15.94	20231024	1.64	N	108490	500	65 억		60861	N	N	0	N	00	N
46	20240621	120744	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22450	-250	5	-1.10	571922050	25382	47.05	22650	22800	22400	29500	15900	22700	22532.45	0.47	0	-519	23266	22982	22766	22482	22266	22875	22375	65	6800	500	16340	50	1	13047092	2929	-213.81	2.95	12	0.19	-105.00	7607.00	35500	20240112	-36.76	19320	20231024	16.20	35500	-36.76	20240112	21500	4.42	20240416	35500	-36.76	20240112	19320	16.20	20231024	1.64	N	108490	500	65 억		60861	N	N	0	N	00	N
47	20240621	110740	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22500	-200	5	-0.88	411050700	18216	33.76	22650	22800	22450	29500	15900	22700	22565.21	0.47	0	-1934	23266	22982	22766	22482	22266	22875	22375	65	6800	500	16340	50	1	13047092	2936	-214.29	2.96	12	0.14	-105.00	7607.00	35500	20240112	-36.62	19320	20231024	16.46	35500	-36.62	20240112	21500	4.65	20240416	35500	-36.62	20240112	19320	16.46	20231024	1.64	N	108490	500	65 억		60861	N	N	0	N	00	N
48	20240621	100738	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22600	-100	5	-0.44	279501700	12375	22.94	22650	22800	22450	29500	15900	22700	22585.80	0.47	0	-1333	23266	22982	22766	22482	22266	22875	22375	65	6800	500	16340	50	1	13047092	2949	-215.24	2.97	12	0.09	-105.00	7607.00	35500	20240112	-36.34	19320	20231024	16.98	35500	-36.34	20240112	21500	5.12	20240416	35500	-36.34	20240112	19320	16.98	20231024	1.64	N	108490	500	65 억		60861	N	N	0	N	00	N
49	20240621	090743	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22800	100	2	0.44	27657100	1216	2.25	22650	22800	22650	29500	15900	22700	22745.10	0.47	0	-430	23266	22982	22766	22482	22266	22875	22375	65	6800	500	16340	50	1	13047092	2975	-217.14	3.00	12	0.01	-105.00	7607.00	35500	20240112	-35.77	19320	20231024	18.01	35500	-35.77	20240112	21500	6.05	20240416	35500	-35.77	20240112	19320	18.01	20231024	1.64	N	108490	500	65 억		60861	N	N	0	N	00	N
50	20240620	160737	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22700	-200	5	-0.87	1208158000	52976	63.04	22900	23050	22550	29750	16050	22900	22806.09	0.52	0	-7102	23533	23216	22933	22616	22333	23075	22475	65	6850	500	16480	50	1	13045168	2961	-216.19	2.98	12	0.41	-105.00	7607.00	35500	20240112	-36.06	19320	20231024	17.49	35500	-36.06	20240112	21500	5.58	20240416	35500	-36.06	20240112	19320	17.49	20231024	1.60	N	108490	500	65 억		68052	N	N	1	N	00	N
51	20240620	150737	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22700	-200	5	-0.87	1136000050	49792	59.25	22900	23050	22550	29750	16050	22900	22814.91	0.52	0	-7191	23533	23216	22933	22616	22333	23075	22475	65	6850	500	16480	50	1	13045168	2961	-216.19	2.98	12	0.38	-105.00	7607.00	35500	20240112	-36.06	19320	20231024	17.49	35500	-36.06	20240112	21500	5.58	20240416	35500	-36.06	20240112	19320	17.49	20231024	1.60	N	108490	500	65 억		68052	N	N	1	N	00	N
52	20240620	140738	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22700	-200	5	-0.87	890574700	38950	46.35	22900	23050	22700	29750	16050	22900	22864.56	0.52	0	-7938	23533	23216	22933	22616	22333	23075	22475	65	6850	500	16480	50	1	13045168	2961	-216.19	2.98	12	0.30	-105.00	7607.00	35500	20240112	-36.06	19320	20231024	17.49	35500	-36.06	20240112	21500	5.58	20240416	35500	-36.06	20240112	19320	17.49	20231024	1.60	N	108490	500	65 억		68052	N	N	1	N	00	N
53	20240620	130738	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22850	-50	5	-0.22	719390400	31423	37.39	22900	23050	22750	29750	16050	22900	22893.75	0.52	0	-7891	23533	23216	22933	22616	22333	23075	22475	65	6850	500	16480	50	1	13045168	2981	-217.62	3.00	12	0.24	-105.00	7607.00	35500	20240112	-35.63	19320	20231024	18.27	35500	-35.63	20240112	21500	6.28	20240416	35500	-35.63	20240112	19320	18.27	20231024	1.60	N	108490	500	65 억		68052	N	N	1	N	00	N
54	20240620	120737	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22900	0	3	0.00	513845550	22423	26.68	22900	23050	22800	29750	16050	22900	22916.00	0.52	0	-2506	23533	23216	22933	22616	22333	23075	22475	65	6850	500	16480	50	1	13045168	2987	-218.10	3.01	12	0.17	-105.00	7607.00	35500	20240112	-35.49	19320	20231024	18.53	35500	-35.49	20240112	21500	6.51	20240416	35500	-35.49	20240112	19320	18.53	20231024	1.60	N	108490	500	65 억		68052	N	N	1	N	00	N
55	20240620	110740	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22950	50	2	0.22	420716850	18357	21.84	22900	23050	22800	29750	16050	22900	22918.61	0.52	0	-1027	23533	23216	22933	22616	22333	23075	22475	65	6850	500	16480	50	1	13045168	2994	-218.57	3.02	12	0.14	-105.00	7607.00	35500	20240112	-35.35	19320	20231024	18.79	35500	-35.35	20240112	21500	6.74	20240416	35500	-35.35	20240112	19320	18.79	20231024	1.60	N	108490	500	65 억		68052	N	N	1	N	00	N
56	20240620	100737	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22950	50	2	0.22	331046650	14447	17.19	22900	23050	22800	29750	16050	22900	22914.56	0.52	0	-933	23533	23216	22933	22616	22333	23075	22475	65	6850	500	16480	50	1	13045168	2994	-218.57	3.02	12	0.11	-105.00	7607.00	35500	20240112	-35.35	19320	20231024	18.79	35500	-35.35	20240112	21500	6.74	20240416	35500	-35.35	20240112	19320	18.79	20231024	1.60	N	108490	500	65 억		68052	N	N	1	N	00	N
57	20240620	090745	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22900	0	3	0.00	50417000	2203	2.62	22900	22900	22800	29750	16050	22900	22885.61	0.52	0	-47	23533	23216	22933	22616	22333	23075	22475	65	6850	500	16480	50	1	13045168	2987	-218.10	3.01	12	0.02	-105.00	7607.00	35500	20240112	-35.49	19320	20231024	18.53	35500	-35.49	20240112	21500	6.51	20240416	35500	-35.49	20240112	19320	18.53	20231024	1.60	N	108490	500	65 억		68052	N	N	1	N	00	N
58	20240619	160736	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22900	-400	5	-1.72	1909615550	83444	125.49	23050	23250	22650	30250	16350	23300	22884.98	0.48	0	4956	24066	23682	23466	23082	22866	23575	22975	65	6950	500	16770	50	1	13045168	2987	-218.10	3.01	12	0.64	-105.00	7607.00	35500	20240112	-35.49	19320	20231024	18.53	35500	-35.49	20240112	21500	6.51	20240416	35500	-35.49	20240112	19320	18.53	20231024	1.60	N	108490	500	65 억		62346	N	N	1	N	00	N
59	20240619	150734	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22850	-450	5	-1.93	1828233600	79886	120.13	23050	23250	22650	30250	16350	23300	22885.53	0.48	0	4280	24066	23682	23466	23082	22866	23575	22975	65	6950	500	16770	50	1	13045168	2981	-217.62	3.00	12	0.61	-105.00	7607.00	35500	20240112	-35.63	19320	20231024	18.27	35500	-35.63	20240112	21500	6.28	20240416	35500	-35.63	20240112	19320	18.27	20231024	1.60	N	108490	500	65 억		62346	N	N	436	N	00	N
60	20240619	140740	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22900	-400	5	-1.72	1732220850	75689	113.82	23050	23250	22650	30250	16350	23300	22886.03	0.48	0	3965	24066	23682	23466	23082	22866	23575	22975	65	6950	500	16770	50	1	13045168	2987	-218.10	3.01	12	0.58	-105.00	7607.00	35500	20240112	-35.49	19320	20231024	18.53	35500	-35.49	20240112	21500	6.51	20240416	35500	-35.49	20240112	19320	18.53	20231024	1.60	N	108490	500	65 억		62346	N	N	436	N	00	N
61	20240619	130731	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22700	-600	5	-2.58	1545089950	67474	101.47	23050	23250	22650	30250	16350	23300	22899.04	0.48	0	3197	24066	23682	23466	23082	22866	23575	22975	65	6950	500	16770	50	1	13045168	2961	-216.19	2.98	12	0.52	-105.00	7607.00	35500	20240112	-36.06	19320	20231024	17.49	35500	-36.06	20240112	21500	5.58	20240416	35500	-36.06	20240112	19320	17.49	20231024	1.60	N	108490	500	65 억		62346	N	N	436	N	00	N
62	20240619	120734	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22850	-450	5	-1.93	1204232250	52484	78.93	23050	23250	22800	30250	16350	23300	22944.75	0.48	0	3373	24066	23682	23466	23082	22866	23575	22975	65	6950	500	16770	50	1	13045168	2981	-217.62	3.00	12	0.40	-105.00	7607.00	35500	20240112	-35.63	19320	20231024	18.27	35500	-35.63	20240112	21500	6.28	20240416	35500	-35.63	20240112	19320	18.27	20231024	1.60	N	108490	500	65 억		62346	N	N	436	N	00	N
63	20240619	110735	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22900	-400	5	-1.72	1099307900	47891	72.02	23050	23250	22800	30250	16350	23300	22954.37	0.48	0	4093	24066	23682	23466	23082	22866	23575	22975	65	6950	500	16770	50	1	13045168	2987	-218.10	3.01	12	0.37	-105.00	7607.00	35500	20240112	-35.49	19320	20231024	18.53	35500	-35.49	20240112	21500	6.51	20240416	35500	-35.49	20240112	19320	18.53	20231024	1.60	N	108490	500	65 억		62346	N	N	436	N	00	N
64	20240619	100736	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22850	-450	5	-1.93	847909350	36884	55.47	23050	23250	22800	30250	16350	23300	22988.54	0.48	0	3220	24066	23682	23466	23082	22866	23575	22975	65	6950	500	16770	50	1	13045168	2981	-217.62	3.00	12	0.28	-105.00	7607.00	35500	20240112	-35.63	19320	20231024	18.27	35500	-35.63	20240112	21500	6.28	20240416	35500	-35.63	20240112	19320	18.27	20231024	1.60	N	108490	500	65 억		62346	N	N	436	N	00	N
65	20240619	090743	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23050	-250	5	-1.07	215003850	9329	14.03	23050	23250	22950	30250	16350	23300	23046.83	0.48	0	1565	24066	23682	23466	23082	22866	23575	22975	65	6950	500	16770	50	1	13045168	3007	-219.52	3.03	12	0.07	-105.00	7607.00	35500	20240112	-35.07	19320	20231024	19.31	35500	-35.07	20240112	21500	7.21	20240416	35500	-35.07	20240112	19320	19.31	20231024	1.60	N	108490	500	65 억		62346	N	N	436	N	00	N
66	20240618	160729	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23300	-350	5	-1.48	1535944850	65555	91.37	23800	23850	23250	30700	16600	23650	23430.18	0.44	0	4460	25150	24400	24000	23250	22850	24200	23050	65	7050	500	17020	50	1	13045168	3040	-221.90	3.06	12	0.50	-105.00	7607.00	35500	20240112	-34.37	19320	20231024	20.60	35500	-34.37	20240112	21500	8.37	20240416	35500	-34.37	20240112	19320	20.60	20231024	1.60	N	108490	500	65 억		57899	N	N	436	N	00	N
67	20240618	150729	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23300	-350	5	-1.48	1391615650	59362	82.74	23800	23850	23300	30700	16600	23650	23442.87	0.44	0	3087	25150	24400	24000	23250	22850	24200	23050	65	7050	500	17020	50	1	13045168	3040	-221.90	3.06	12	0.46	-105.00	7607.00	35500	20240112	-34.37	19320	20231024	20.60	35500	-34.37	20240112	21500	8.37	20240416	35500	-34.37	20240112	19320	20.60	20231024	1.60	N	108490	500	65 억		57899	N	N	31	N	00	N
68	20240618	140731	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23350	-300	5	-1.27	1145438700	48821	68.05	23800	23850	23300	30700	16600	23650	23462.01	0.44	0	3385	25150	24400	24000	23250	22850	24200	23050	65	7050	500	17020	50	1	13045168	3046	-222.38	3.07	12	0.37	-105.00	7607.00	35500	20240112	-34.23	19320	20231024	20.86	35500	-34.23	20240112	21500	8.60	20240416	35500	-34.23	20240112	19320	20.86	20231024	1.60	N	108490	500	65 억		57899	N	N	31	N	00	N
69	20240618	130735	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23350	-300	5	-1.27	1044261100	44494	62.02	23800	23850	23300	30700	16600	23650	23469.71	0.44	0	3085	25150	24400	24000	23250	22850	24200	23050	65	7050	500	17020	50	1	13045168	3046	-222.38	3.07	12	0.34	-105.00	7607.00	35500	20240112	-34.23	19320	20231024	20.86	35500	-34.23	20240112	21500	8.60	20240416	35500	-34.23	20240112	19320	20.86	20231024	1.60	N	108490	500	65 억		57899	N	N	31	N	00	N
70	20240618	120735	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23400	-250	5	-1.06	925629300	39415	54.94	23800	23850	23350	30700	16600	23650	23484.19	0.44	0	3096	25150	24400	24000	23250	22850	24200	23050	65	7050	500	17020	50	1	13045168	3053	-222.86	3.08	12	0.30	-105.00	7607.00	35500	20240112	-34.08	19320	20231024	21.12	35500	-34.08	20240112	21500	8.84	20240416	35500	-34.08	20240112	19320	21.12	20231024	1.60	N	108490	500	65 억		57899	N	N	31	N	00	N
71	20240618	110731	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23450	-200	5	-0.85	746012200	31742	44.24	23800	23850	23350	30700	16600	23650	23502.37	0.44	0	3008	25150	24400	24000	23250	22850	24200	23050	65	7050	500	17020	50	1	13045168	3059	-223.33	3.08	12	0.24	-105.00	7607.00	35500	20240112	-33.94	19320	20231024	21.38	35500	-33.94	20240112	21500	9.07	20240416	35500	-33.94	20240112	19320	21.38	20231024	1.60	N	108490	500	65 억		57899	N	N	31	N	00	N
72	20240618	100731	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23450	-200	5	-0.85	512281650	21764	30.33	23800	23850	23350	30700	16600	23650	23538.03	0.44	0	2854	25150	24400	24000	23250	22850	24200	23050	65	7050	500	17020	50	1	13045168	3059	-223.33	3.08	12	0.17	-105.00	7607.00	35500	20240112	-33.94	19320	20231024	21.38	35500	-33.94	20240112	21500	9.07	20240416	35500	-33.94	20240112	19320	21.38	20231024	1.60	N	108490	500	65 억		57899	N	N	31	N	00	N
73	20240618	090738	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23650	0	3	0.00	132795450	5609	7.82	23800	23850	23600	30700	16600	23650	23675.42	0.44	0	1021	25150	24400	24000	23250	22850	24200	23050	65	7050	500	17020	50	1	13045168	3085	-225.24	3.11	12	0.04	-105.00	7607.00	35500	20240112	-33.38	19320	20231024	22.41	35500	-33.38	20240112	21500	10.00	20240416	35500	-33.38	20240112	19320	22.41	20231024	1.60	N	108490	500	65 억		57899	N	N	31	N	00	N
74	20240617	160726	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23650	-600	5	-2.47	1700009200	70882	83.84	24350	24750	23600	31500	17000	24250	23983.88	0.48	0	-4027	24750	24500	24150	23900	23550	24325	23725	65	7250	500	17460	50	1	13045168	3085	-225.24	3.11	12	0.54	-105.00	7607.00	35500	20240112	-33.38	19320	20231024	22.41	35500	-33.38	20240112	21500	10.00	20240416	35500	-33.38	20240112	19320	22.41	20231024	1.64	N	108490	500	65 억		62054	N	N	31	N	00	N
75	20240617	150731	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23750	-500	5	-2.06	1572705600	65500	77.47	24350	24750	23600	31500	17000	24250	24010.53	0.48	0	-3990	24750	24500	24150	23900	23550	24325	23725	65	7250	500	17460	50	1	13045168	3098	-226.19	3.12	12	0.50	-105.00	7607.00	35500	20240112	-33.10	19320	20231024	22.93	35500	-33.10	20240112	21500	10.47	20240416	35500	-33.10	20240112	19320	22.93	20231024	1.64	N	108490	500	65 억		62054	N	N	1147	N	00	N
76	20240617	140724	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23750	-500	5	-2.06	1415928400	58895	69.66	24350	24750	23600	31500	17000	24250	24041.34	0.48	0	-3964	24750	24500	24150	23900	23550	24325	23725	65	7250	500	17460	50	1	13045168	3098	-226.19	3.12	12	0.45	-105.00	7607.00	35500	20240112	-33.10	19320	20231024	22.93	35500	-33.10	20240112	21500	10.47	20240416	35500	-33.10	20240112	19320	22.93	20231024	1.64	N	108490	500	65 억		62054	N	N	1147	N	00	N
77	20240617	130723	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23850	-400	5	-1.65	1251021900	51948	61.44	24350	24750	23600	31500	17000	24250	24081.99	0.48	0	-4084	24750	24500	24150	23900	23550	24325	23725	65	7250	500	17460	50	1	13045168	3111	-227.14	3.14	12	0.40	-105.00	7607.00	35500	20240112	-32.82	19320	20231024	23.45	35500	-32.82	20240112	21500	10.93	20240416	35500	-32.82	20240112	19320	23.45	20231024	1.64	N	108490	500	65 억		62054	N	N	1147	N	00	N
78	20240617	120725	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23850	-400	5	-1.65	1189884150	49384	58.41	24350	24750	23600	31500	17000	24250	24094.32	0.48	0	-4094	24750	24500	24150	23900	23550	24325	23725	65	7250	500	17460	50	1	13045168	3111	-227.14	3.14	12	0.38	-105.00	7607.00	35500	20240112	-32.82	19320	20231024	23.45	35500	-32.82	20240112	21500	10.93	20240416	35500	-32.82	20240112	19320	23.45	20231024	1.64	N	108490	500	65 억		62054	N	N	1147	N	00	N
79	20240617	110718	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23800	-450	5	-1.86	1059767700	43919	51.95	24350	24750	23600	31500	17000	24250	24129.87	0.48	0	-2660	24750	24500	24150	23900	23550	24325	23725	65	7250	500	17460	50	1	13045168	3105	-226.67	3.13	12	0.34	-105.00	7607.00	35500	20240112	-32.96	19320	20231024	23.19	35500	-32.96	20240112	21500	10.70	20240416	35500	-32.96	20240112	19320	23.19	20231024	1.64	N	108490	500	65 억		62054	N	N	1147	N	00	N
80	20240617	100719	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24100	-150	5	-0.62	655830750	26986	31.92	24350	24750	24000	31500	17000	24250	24302.76	0.48	0	1037	24750	24500	24150	23900	23550	24325	23725	65	7250	500	17460	50	1	13045168	3144	-229.52	3.17	12	0.21	-105.00	7607.00	35500	20240112	-32.11	19320	20231024	24.74	35500	-32.11	20240112	21500	12.09	20240416	35500	-32.11	20240112	19320	24.74	20231024	1.64	N	108490	500	65 억		62054	N	N	1147	N	00	N
81	20240617	090724	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24350	100	2	0.41	317676050	12965	15.33	24350	24750	24350	31500	17000	24250	24503.86	0.48	0	34	24750	24500	24150	23900	23550	24325	23725	65	7250	500	17460	50	1	13045168	3176	-231.90	3.20	12	0.10	-105.00	7607.00	35500	20240112	-31.41	19320	20231024	26.04	35500	-31.41	20240112	21500	13.26	20240416	35500	-31.41	20240112	19320	26.04	20231024	1.64	N	108490	500	65 억		62054	N	N	1147	N	00	N
82	20240614	160620	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24250	50	2	0.21	2010666250	83758	28.46	24400	24400	23800	31450	16950	24200	24005.19	0.51	0	5272	25733	24966	24233	23466	22733	25350	23850	65	7250	500	17420	50	1	13045168	3163	-230.95	3.19	12	0.64	-105.00	7607.00	35500	20240112	-31.69	19320	20231024	25.52	35500	-31.69	20240112	21500	12.79	20240416	35500	-31.69	20240112	19320	25.52	20231024	1.65	N	108490	500	65 억		66534	N	N	1147	N	00	N
83	20240614	150622	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24000	-200	5	-0.83	1731835700	72166	24.53	24400	24400	23800	31450	16950	24200	23997.95	0.51	0	1682	25733	24966	24233	23466	22733	25350	23850	65	7250	500	17420	50	1	13045168	3131	-228.57	3.15	12	0.55	-105.00	7607.00	35500	20240112	-32.39	19320	20231024	24.22	35500	-32.39	20240112	21500	11.63	20240416	35500	-32.39	20240112	19320	24.22	20231024	1.65	N	108490	500	65 억		66534	N	N	315	N	00	N
84	20240614	140621	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24000	-200	5	-0.83	1551201100	64642	21.97	24400	24400	23800	31450	16950	24200	23996.80	0.51	0	1208	25733	24966	24233	23466	22733	25350	23850	65	7250	500	17420	50	1	13045168	3131	-228.57	3.15	12	0.50	-105.00	7607.00	35500	20240112	-32.39	19320	20231024	24.22	35500	-32.39	20240112	21500	11.63	20240416	35500	-32.39	20240112	19320	24.22	20231024	1.65	N	108490	500	65 억		66534	N	N	315	N	00	N
85	20240614	130620	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24000	-200	5	-0.83	1385710300	57751	19.63	24400	24400	23800	31450	16950	24200	23994.57	0.51	0	-120	25733	24966	24233	23466	22733	25350	23850	65	7250	500	17420	50	1	13045168	3131	-228.57	3.15	12	0.44	-105.00	7607.00	35500	20240112	-32.39	19320	20231024	24.22	35500	-32.39	20240112	21500	11.63	20240416	35500	-32.39	20240112	19320	24.22	20231024	1.65	N	108490	500	65 억		66534	N	N	315	N	00	N
86	20240614	120627	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24100	-100	5	-0.41	1150703900	47973	16.30	24400	24400	23800	31450	16950	24200	23986.49	0.51	0	-209	25733	24966	24233	23466	22733	25350	23850	65	7250	500	17420	50	1	13045168	3144	-229.52	3.17	12	0.37	-105.00	7607.00	35500	20240112	-32.11	19320	20231024	24.74	35500	-32.11	20240112	21500	12.09	20240416	35500	-32.11	20240112	19320	24.74	20231024	1.65	N	108490	500	65 억		66534	N	N	315	N	00	N
87	20240614	110712	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23950	-250	5	-1.03	1022206600	42627	14.49	24400	24400	23800	31450	16950	24200	23980.26	0.51	0	-799	25733	24966	24233	23466	22733	25350	23850	65	7250	500	17420	50	1	13045168	3124	-228.10	3.15	12	0.33	-105.00	7607.00	35500	20240112	-32.54	19320	20231024	23.96	35500	-32.54	20240112	21500	11.40	20240416	35500	-32.54	20240112	19320	23.96	20231024	1.65	N	108490	500	65 억		66534	N	N	315	N	00	N
88	20240614	100709	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24050	-150	5	-0.62	819603000	34164	11.61	24400	24400	23800	31450	16950	24200	23990.25	0.51	0	-794	25733	24966	24233	23466	22733	25350	23850	65	7250	500	17420	50	1	13045168	3137	-229.05	3.16	12	0.26	-105.00	7607.00	35500	20240112	-32.25	19320	20231024	24.48	35500	-32.25	20240112	21500	11.86	20240416	35500	-32.25	20240112	19320	24.48	20231024	1.65	N	108490	500	65 억		66534	N	N	315	N	00	N
89	20240614	090714	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24050	-150	5	-0.62	204484600	8456	2.87	24400	24400	24000	31450	16950	24200	24182.19	0.51	0	-645	25733	24966	24233	23466	22733	25350	23850	65	7250	500	17420	50	1	13045168	3137	-229.05	3.16	12	0.06	-105.00	7607.00	35500	20240112	-32.25	19320	20231024	24.48	35500	-32.25	20240112	21500	11.86	20240416	35500	-32.25	20240112	19320	24.48	20231024	1.65	N	108490	500	65 억		66534	N	N	315	N	00	N
90	20240613	160703	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24200	400	2	1.68	7089822750	292149	206.80	24100	25000	23500	30900	16700	23800	24267.99	0.42	0	13501	24600	24200	23900	23500	23200	24050	23350	65	7100	500	17130	50	1	13045168	3157	-230.48	3.18	12	2.24	-105.00	7607.00	35500	20240112	-31.83	19320	20231024	25.26	35500	-31.83	20240112	21500	12.56	20240416	35500	-31.83	20240112	19320	25.26	20231024	1.71	N	108490	500	65 억		54406	N	N	315	N	00	N
91	20240613	150717	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24350	550	2	2.31	6850334750	282269	199.81	24100	25000	23500	30900	16700	23800	24268.87	0.42	0	15594	24600	24200	23900	23500	23200	24050	23350	65	7100	500	17130	50	1	13045168	3176	-231.90	3.20	12	2.16	-105.00	7607.00	35500	20240112	-31.41	19320	20231024	26.04	35500	-31.41	20240112	21500	13.26	20240416	35500	-31.41	20240112	19320	26.04	20231024	1.71	N	108490	500	65 억		54406	N	N	47	N	00	N
92	20240613	140709	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24500	700	2	2.94	5829445650	240362	170.14	24100	25000	23500	30900	16700	23800	24252.83	0.42	0	19538	24600	24200	23900	23500	23200	24050	23350	65	7100	500	17130	50	1	13045168	3196	-233.33	3.22	12	1.84	-105.00	7607.00	35500	20240112	-30.99	19320	20231024	26.81	35500	-30.99	20240112	21500	13.95	20240416	35500	-30.99	20240112	19320	26.81	20231024	1.71	N	108490	500	65 억		54406	N	N	47	N	00	N
93	20240613	130708	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24150	350	2	1.47	3395967250	141462	100.14	24100	24650	23500	30900	16700	23800	24006.26	0.42	0	13278	24600	24200	23900	23500	23200	24050	23350	65	7100	500	17130	50	1	13045168	3150	-230.00	3.17	12	1.08	-105.00	7607.00	35500	20240112	-31.97	19320	20231024	25.00	35500	-31.97	20240112	21500	12.33	20240416	35500	-31.97	20240112	19320	25.00	20231024	1.71	N	108490	500	65 억		54406	N	N	47	N	00	N
94	20240613	120711	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24100	300	2	1.26	2710211350	113123	80.08	24100	24650	23500	30900	16700	23800	23958.13	0.42	0	6708	24600	24200	23900	23500	23200	24050	23350	65	7100	500	17130	50	1	13045168	3144	-229.52	3.17	12	0.87	-105.00	7607.00	35500	20240112	-32.11	19320	20231024	24.74	35500	-32.11	20240112	21500	12.09	20240416	35500	-32.11	20240112	19320	24.74	20231024	1.71	N	108490	500	65 억		54406	N	N	47	N	00	N
95	20240613	110704	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23700	-100	5	-0.42	2198226350	91755	64.95	24100	24650	23500	30900	16700	23800	23957.62	0.42	0	782	24600	24200	23900	23500	23200	24050	23350	65	7100	500	17130	50	1	13045168	3092	-225.71	3.12	12	0.70	-105.00	7607.00	35500	20240112	-33.24	19320	20231024	22.67	35500	-33.24	20240112	21500	10.23	20240416	35500	-33.24	20240112	19320	22.67	20231024	1.71	N	108490	500	65 억		54406	N	N	47	N	00	N
96	20240613	100703	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23600	-200	5	-0.84	1815423850	75531	53.47	24100	24650	23550	30900	16700	23800	24035.57	0.42	0	150	24600	24200	23900	23500	23200	24050	23350	65	7100	500	17130	50	1	13045168	3079	-224.76	3.10	12	0.58	-105.00	7607.00	35500	20240112	-33.52	19320	20231024	22.15	35500	-33.52	20240112	21500	9.77	20240416	35500	-33.52	20240112	19320	22.15	20231024	1.71	N	108490	500	65 억		54406	N	N	47	N	00	N
97	20240613	090713	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24550	750	2	3.15	521577750	21549	15.25	24100	24550	23800	30900	16700	23800	24204.83	0.42	0	-108	24600	24200	23900	23500	23200	24050	23350	65	7100	500	17130	50	1	13045168	3203	-233.81	3.23	12	0.17	-105.00	7607.00	35500	20240112	-30.85	19320	20231024	27.07	35500	-30.85	20240112	21500	14.19	20240416	35500	-30.85	20240112	19320	27.07	20231024	1.71	N	108490	500	65 억		54406	N	N	47	N	00	N
98	20240612	160658	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23800	300	2	1.28	3369149350	140527	39.96	24000	24300	23600	30550	16450	23500	23975.27	0.42	0	-165	25833	24666	23633	22466	21433	25250	23050	65	7050	500	16920	50	1	13045168	3105	-226.67	3.13	12	1.08	-105.00	7607.00	35500	20240112	-32.96	19320	20231024	23.19	35500	-32.96	20240112	21500	10.70	20240416	35500	-32.96	20240112	19320	23.19	20231024	1.70	N	108490	500	65 억		54552	N	N	47	N	00	N
99	20240612	150708	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23750	250	2	1.06	3257226800	135817	38.62	24000	24300	23600	30550	16450	23500	23982.47	0.42	0	71	25833	24666	23633	22466	21433	25250	23050	65	7050	500	16920	50	1	13045168	3098	-226.19	3.12	12	1.04	-105.00	7607.00	35500	20240112	-33.10	19320	20231024	22.93	35500	-33.10	20240112	21500	10.47	20240416	35500	-33.10	20240112	19320	22.93	20231024	1.70	N	108490	500	65 억		54552	N	N	367	N	00	N
100	20240612	140702	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23750	250	2	1.06	3140228200	130896	37.22	24000	24300	23600	30550	16450	23500	23990.25	0.42	0	366	25833	24666	23633	22466	21433	25250	23050	65	7050	500	16920	50	1	13045168	3098	-226.19	3.12	12	1.00	-105.00	7607.00	35500	20240112	-33.10	19320	20231024	22.93	35500	-33.10	20240112	21500	10.47	20240416	35500	-33.10	20240112	19320	22.93	20231024	1.70	N	108490	500	65 억		54552	N	N	367	N	00	N
101	20240612	130704	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23800	300	2	1.28	3060553750	127547	36.27	24000	24300	23600	30550	16450	23500	23995.50	0.42	0	406	25833	24666	23633	22466	21433	25250	23050	65	7050	500	16920	50	1	13045168	3105	-226.67	3.13	12	0.98	-105.00	7607.00	35500	20240112	-32.96	19320	20231024	23.19	35500	-32.96	20240112	21500	10.70	20240416	35500	-32.96	20240112	19320	23.19	20231024	1.70	N	108490	500	65 억		54552	N	N	367	N	00	N
102	20240612	120700	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23800	300	2	1.28	2893590500	120512	34.27	24000	24300	23600	30550	16450	23500	24010.81	0.42	0	-290	25833	24666	23633	22466	21433	25250	23050	65	7050	500	16920	50	1	13045168	3105	-226.67	3.13	12	0.92	-105.00	7607.00	35500	20240112	-32.96	19320	20231024	23.19	35500	-32.96	20240112	21500	10.70	20240416	35500	-32.96	20240112	19320	23.19	20231024	1.70	N	108490	500	65 억		54552	N	N	367	N	00	N
103	20240612	110700	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23950	450	2	1.91	2692380550	112062	31.86	24000	24300	23600	30550	16450	23500	24025.81	0.42	0	-200	25833	24666	23633	22466	21433	25250	23050	65	7050	500	16920	50	1	13045168	3124	-228.10	3.15	12	0.86	-105.00	7607.00	35500	20240112	-32.54	19320	20231024	23.96	35500	-32.54	20240112	21500	11.40	20240416	35500	-32.54	20240112	19320	23.96	20231024	1.70	N	108490	500	65 억		54552	N	N	367	N	00	N
104	20240612	100702	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24100	600	2	2.55	2334765000	97119	27.62	24000	24300	23600	30550	16450	23500	24040.25	0.42	0	181	25833	24666	23633	22466	21433	25250	23050	65	7050	500	16920	50	1	13045168	3144	-229.52	3.17	12	0.74	-105.00	7607.00	35500	20240112	-32.11	19320	20231024	24.74	35500	-32.11	20240112	21500	12.09	20240416	35500	-32.11	20240112	19320	24.74	20231024	1.70	N	108490	500	65 억		54552	N	N	367	N	00	N
105	20240612	090702	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23750	250	2	1.06	456351700	19119	5.44	24000	24000	23600	30550	16450	23500	23869.02	0.42	0	-2237	25833	24666	23633	22466	21433	25250	23050	65	7050	500	16920	50	1	13045168	3098	-226.19	3.12	12	0.15	-105.00	7607.00	35500	20240112	-33.10	19320	20231024	22.93	35500	-33.10	20240112	21500	10.47	20240416	35500	-33.10	20240112	19320	22.93	20231024	1.70	N	108490	500	65 억		54552	N	N	367	N	00	N
106	20240610	160655	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22650	50	2	0.22	1041772750	46196	93.33	22500	22800	22350	29350	15850	22600	22550.76	0.33	0	9928	23400	23000	22650	22250	21900	23200	22450	65	6750	500	16270	50	1	13045168	2955	-215.71	2.98	12	0.35	-105.00	7607.00	35500	20240112	-36.20	19320	20231024	17.24	35500	-36.20	20240112	21500	5.35	20240416	35500	-36.20	20240112	19320	17.24	20231024	1.68	N	108490	500	65 억		43215	N	N	259	N	00	N
107	20240610	150702	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22650	50	2	0.22	984823850	43684	88.26	22500	22800	22350	29350	15850	22600	22543.97	0.33	0	9782	23400	23000	22650	22250	21900	23200	22450	65	6750	500	16270	50	1	13045168	2955	-215.71	2.98	12	0.33	-105.00	7607.00	35500	20240112	-36.20	19320	20231024	17.24	35500	-36.20	20240112	21500	5.35	20240416	35500	-36.20	20240112	19320	17.24	20231024	1.68	N	108490	500	65 억		43215	N	N	27	N	00	N
108	20240610	140658	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22750	150	2	0.66	843800050	37459	75.68	22500	22800	22350	29350	15850	22600	22525.50	0.33	0	9206	23400	23000	22650	22250	21900	23200	22450	65	6750	500	16270	50	1	13045168	2968	-216.67	2.99	12	0.29	-105.00	7607.00	35500	20240112	-35.92	19320	20231024	17.75	35500	-35.92	20240112	21500	5.81	20240416	35500	-35.92	20240112	19320	17.75	20231024	1.68	N	108490	500	65 억		43215	N	N	27	N	00	N
109	20240610	130655	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22600	0	3	0.00	729366150	32413	65.49	22500	22700	22350	29350	15850	22600	22501.57	0.33	0	8443	23400	23000	22650	22250	21900	23200	22450	65	6750	500	16270	50	1	13045168	2948	-215.24	2.97	12	0.25	-105.00	7607.00	35500	20240112	-36.34	19320	20231024	16.98	35500	-36.34	20240112	21500	5.12	20240416	35500	-36.34	20240112	19320	16.98	20231024	1.68	N	108490	500	65 억		43215	N	N	27	N	00	N
110	20240610	120656	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22650	50	2	0.22	657242050	29216	59.03	22500	22700	22350	29350	15850	22600	22495.13	0.33	0	7677	23400	23000	22650	22250	21900	23200	22450	65	6750	500	16270	50	1	13045168	2955	-215.71	2.98	12	0.22	-105.00	7607.00	35500	20240112	-36.20	19320	20231024	17.24	35500	-36.20	20240112	21500	5.35	20240416	35500	-36.20	20240112	19320	17.24	20231024	1.68	N	108490	500	65 억		43215	N	N	27	N	00	N
111	20240610	110700	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22500	-100	5	-0.44	519912200	23139	46.75	22500	22600	22350	29350	15850	22600	22467.76	0.33	0	7187	23400	23000	22650	22250	21900	23200	22450	65	6750	500	16270	50	1	13045168	2935	-214.29	2.96	12	0.18	-105.00	7607.00	35500	20240112	-36.62	19320	20231024	16.46	35500	-36.62	20240112	21500	4.65	20240416	35500	-36.62	20240112	19320	16.46	20231024	1.68	N	108490	500	65 억		43215	N	N	27	N	00	N
112	20240610	100656	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22450	-150	5	-0.66	361760550	16086	32.50	22500	22600	22400	29350	15850	22600	22487.53	0.33	0	5254	23400	23000	22650	22250	21900	23200	22450	65	6750	500	16270	50	1	13045168	2929	-213.81	2.95	12	0.12	-105.00	7607.00	35500	20240112	-36.76	19320	20231024	16.20	35500	-36.76	20240112	21500	4.42	20240416	35500	-36.76	20240112	19320	16.20	20231024	1.68	N	108490	500	65 억		43215	N	N	27	N	00	N
113	20240610	090702	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22550	-50	5	-0.22	58373550	2596	5.24	22500	22600	22400	29350	15850	22600	22474.77	0.33	0	206	23400	23000	22650	22250	21900	23200	22450	65	6750	500	16270	50	1	13045168	2942	-214.76	2.96	12	0.02	-105.00	7607.00	35500	20240112	-36.48	19320	20231024	16.72	35500	-36.48	20240112	21500	4.88	20240416	35500	-36.48	20240112	19320	16.72	20231024	1.68	N	108490	500	65 억		43215	N	N	27	N	00	N
114	20240607	160719	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22600	200	2	0.89	1098886400	48614	123.21	22350	23050	22300	29100	15700	22400	22604.32	0.31	0	3059	22766	22582	22416	22232	22066	22575	22225	65	6700	500	16120	50	1	13045168	2948	-215.24	2.97	12	0.37	-105.00	7607.00	35500	20240112	-36.34	19320	20231024	16.98	35500	-36.34	20240112	21500	5.12	20240416	35500	-36.34	20240112	19320	16.98	20231024	1.66	N	108490	500	65 억		40149	N	N	27	N	00	N
115	20240607	150726	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22550	150	2	0.67	994462600	43988	111.48	22350	23050	22300	29100	15700	22400	22607.59	0.31	0	2923	22766	22582	22416	22232	22066	22575	22225	65	6700	500	16120	50	1	13045168	2942	-214.76	2.96	12	0.34	-105.00	7607.00	35500	20240112	-36.48	19320	20231024	16.72	35500	-36.48	20240112	21500	4.88	20240416	35500	-36.48	20240112	19320	16.72	20231024	1.66	N	108490	500	65 억		40149	N	N	6	N	00	N
116	20240607	140720	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22550	150	2	0.67	920350850	40698	103.15	22350	23050	22300	29100	15700	22400	22614.15	0.31	0	2724	22766	22582	22416	22232	22066	22575	22225	65	6700	500	16120	50	1	13045168	2942	-214.76	2.96	12	0.31	-105.00	7607.00	35500	20240112	-36.48	19320	20231024	16.72	35500	-36.48	20240112	21500	4.88	20240416	35500	-36.48	20240112	19320	16.72	20231024	1.66	N	108490	500	65 억		40149	N	N	6	N	00	N
117	20240607	130715	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22550	150	2	0.67	789725250	34887	88.42	22350	23050	22300	29100	15700	22400	22636.66	0.31	0	2083	22766	22582	22416	22232	22066	22575	22225	65	6700	500	16120	50	1	13045168	2942	-214.76	2.96	12	0.27	-105.00	7607.00	35500	20240112	-36.48	19320	20231024	16.72	35500	-36.48	20240112	21500	4.88	20240416	35500	-36.48	20240112	19320	16.72	20231024	1.66	N	108490	500	65 억		40149	N	N	6	N	00	N
118	20240607	120721	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22600	200	2	0.89	729676700	32225	81.67	22350	23050	22300	29100	15700	22400	22643.19	0.31	0	1580	22766	22582	22416	22232	22066	22575	22225	65	6700	500	16120	50	1	13045168	2948	-215.24	2.97	12	0.25	-105.00	7607.00	35500	20240112	-36.34	19320	20231024	16.98	35500	-36.34	20240112	21500	5.12	20240416	35500	-36.34	20240112	19320	16.98	20231024	1.66	N	108490	500	65 억		40149	N	N	6	N	00	N
119	20240607	110713	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22650	250	2	1.12	662536300	29248	74.13	22350	23050	22300	29100	15700	22400	22652.36	0.31	0	1357	22766	22582	22416	22232	22066	22575	22225	65	6700	500	16120	50	1	13045168	2955	-215.71	2.98	12	0.22	-105.00	7607.00	35500	20240112	-36.20	19320	20231024	17.24	35500	-36.20	20240112	21500	5.35	20240416	35500	-36.20	20240112	19320	17.24	20231024	1.66	N	108490	500	65 억		40149	N	N	6	N	00	N
120	20240607	100721	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22650	250	2	1.12	526552750	23225	58.86	22350	23050	22300	29100	15700	22400	22671.81	0.31	0	932	22766	22582	22416	22232	22066	22575	22225	65	6700	500	16120	50	1	13045168	2955	-215.71	2.98	12	0.18	-105.00	7607.00	35500	20240112	-36.20	19320	20231024	17.24	35500	-36.20	20240112	21500	5.35	20240416	35500	-36.20	20240112	19320	17.24	20231024	1.66	N	108490	500	65 억		40149	N	N	6	N	00	N
121	20240607	090719	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22400	0	3	0.00	100085050	4473	11.34	22350	22550	22300	29100	15700	22400	22375.37	0.31	0	374	22766	22582	22416	22232	22066	22575	22225	65	6700	500	16120	50	1	13045168	2922	-213.33	2.94	12	0.03	-105.00	7607.00	35500	20240112	-36.90	19320	20231024	15.94	35500	-36.90	20240112	21500	4.19	20240416	35500	-36.90	20240112	19320	15.94	20231024	1.66	N	108490	500	65 억		40149	N	N	6	N	00	N
122	20240605	160717	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22400	0	3	0.00	879080000	39266	53.27	22400	22600	22250	29100	15700	22400	22387.74	0.32	0	-960	23033	22716	22533	22216	22033	22625	22125	65	6700	500	16120	50	1	13045168	2922	-213.33	2.94	12	0.30	-105.00	7607.00	35500	20240112	-36.90	19320	20231024	15.94	35500	-36.90	20240112	21500	4.19	20240416	35500	-36.90	20240112	19320	15.94	20231024	1.65	N	108490	500	65 억		41125	N	N	6	N	00	N
123	20240605	150714	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22450	50	2	0.22	827925100	36982	50.18	22400	22600	22250	29100	15700	22400	22387.25	0.32	0	-1032	23033	22716	22533	22216	22033	22625	22125	65	6700	500	16120	50	1	13045168	2929	-213.81	2.95	12	0.28	-105.00	7607.00	35500	20240112	-36.76	19320	20231024	16.20	35500	-36.76	20240112	21500	4.42	20240416	35500	-36.76	20240112	19320	16.20	20231024	1.65	N	108490	500	65 억		41125	N	N	0	N	00	N
124	20240605	140716	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22350	-50	5	-0.22	735619850	32862	44.59	22400	22600	22250	29100	15700	22400	22385.12	0.32	0	-903	23033	22716	22533	22216	22033	22625	22125	65	6700	500	16120	50	1	13045168	2916	-212.86	2.94	12	0.25	-105.00	7607.00	35500	20240112	-37.04	19320	20231024	15.68	35500	-37.04	20240112	21500	3.95	20240416	35500	-37.04	20240112	19320	15.68	20231024	1.65	N	108490	500	65 억		41125	N	N	0	N	00	N
125	20240605	130717	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22450	50	2	0.22	619970750	27701	37.58	22400	22600	22250	29100	15700	22400	22380.81	0.32	0	-1253	23033	22716	22533	22216	22033	22625	22125	65	6700	500	16120	50	1	13045168	2929	-213.81	2.95	12	0.21	-105.00	7607.00	35500	20240112	-36.76	19320	20231024	16.20	35500	-36.76	20240112	21500	4.42	20240416	35500	-36.76	20240112	19320	16.20	20231024	1.65	N	108490	500	65 억		41125	N	N	0	N	00	N
126	20240605	120714	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22400	0	3	0.00	562471950	25143	34.11	22400	22600	22250	29100	15700	22400	22370.92	0.32	0	-1331	23033	22716	22533	22216	22033	22625	22125	65	6700	500	16120	50	1	13045168	2922	-213.33	2.94	12	0.19	-105.00	7607.00	35500	20240112	-36.90	19320	20231024	15.94	35500	-36.90	20240112	21500	4.19	20240416	35500	-36.90	20240112	19320	15.94	20231024	1.65	N	108490	500	65 억		41125	N	N	0	N	00	N
127	20240605	110715	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22450	50	2	0.22	485289400	21696	29.44	22400	22600	22250	29100	15700	22400	22367.69	0.32	0	-1549	23033	22716	22533	22216	22033	22625	22125	65	6700	500	16120	50	1	13045168	2929	-213.81	2.95	12	0.17	-105.00	7607.00	35500	20240112	-36.76	19320	20231024	16.20	35500	-36.76	20240112	21500	4.42	20240416	35500	-36.76	20240112	19320	16.20	20231024	1.65	N	108490	500	65 억		41125	N	N	0	N	00	N
128	20240605	100715	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22300	-100	5	-0.45	389086150	17386	23.59	22400	22600	22250	29100	15700	22400	22379.28	0.32	0	-2834	23033	22716	22533	22216	22033	22625	22125	65	6700	500	16120	50	1	13045168	2909	-212.38	2.93	12	0.13	-105.00	7607.00	35500	20240112	-37.18	19320	20231024	15.42	35500	-37.18	20240112	21500	3.72	20240416	35500	-37.18	20240112	19320	15.42	20231024	1.65	N	108490	500	65 억		41125	N	N	0	N	00	N
129	20240605	090714	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22500	100	2	0.45	90362550	4021	5.46	22400	22600	22400	29100	15700	22400	22472.66	0.32	0	-712	23033	22716	22533	22216	22033	22625	22125	65	6700	500	16120	50	1	13045168	2935	-214.29	2.96	12	0.03	-105.00	7607.00	35500	20240112	-36.62	19320	20231024	16.46	35500	-36.62	20240112	21500	4.65	20240416	35500	-36.62	20240112	19320	16.46	20231024	1.65	N	108490	500	65 억		41125	N	N	0	N	00	N
130	20240604	160709	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22400	-450	5	-1.97	1635056900	72446	191.01	22450	22850	22350	29700	16000	22850	22570.17	0.28	0	4071	23216	23032	22866	22682	22516	22950	22600	65	6850	500	16450	50	1	13045168	2922	-213.33	2.94	12	0.56	-105.00	7607.00	35500	20240112	-36.90	19320	20231024	15.94	35500	-36.90	20240112	21500	4.19	20240416	35500	-36.90	20240112	19320	15.94	20231024	1.67	N	108490	500	65 억		37053	N	N	0	N	00	N
131	20240604	150709	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22500	-350	5	-1.53	1393090000	61661	162.57	22450	22850	22400	29700	16000	22850	22592.67	0.28	0	3816	23216	23032	22866	22682	22516	22950	22600	65	6850	500	16450	50	1	13045168	2935	-214.29	2.96	12	0.47	-105.00	7607.00	35500	20240112	-36.62	19320	20231024	16.46	35500	-36.62	20240112	21500	4.65	20240416	35500	-36.62	20240112	19320	16.46	20231024	1.67	N	108490	500	65 억		37053	N	N	0	N	00	N
132	20240604	140711	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22700	-150	5	-0.66	1083986750	47949	126.42	22450	22850	22400	29700	16000	22850	22607.02	0.28	0	2774	23216	23032	22866	22682	22516	22950	22600	65	6850	500	16450	50	1	13045168	2961	-216.19	2.98	12	0.37	-105.00	7607.00	35500	20240112	-36.06	19320	20231024	17.49	35500	-36.06	20240112	21500	5.58	20240416	35500	-36.06	20240112	19320	17.49	20231024	1.67	N	108490	500	65 억		37053	N	N	0	N	00	N
133	20240604	130708	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22800	-50	5	-0.22	1003838400	44421	117.12	22450	22850	22400	29700	16000	22850	22598.22	0.28	0	2590	23216	23032	22866	22682	22516	22950	22600	65	6850	500	16450	50	1	13045168	2974	-217.14	3.00	12	0.34	-105.00	7607.00	35500	20240112	-35.77	19320	20231024	18.01	35500	-35.77	20240112	21500	6.05	20240416	35500	-35.77	20240112	19320	18.01	20231024	1.67	N	108490	500	65 억		37053	N	N	0	N	00	N
134	20240604	120706	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22700	-150	5	-0.66	971748100	43011	113.40	22450	22850	22400	29700	16000	22850	22592.94	0.28	0	2709	23216	23032	22866	22682	22516	22950	22600	65	6850	500	16450	50	1	13045168	2961	-216.19	2.98	12	0.33	-105.00	7607.00	35500	20240112	-36.06	19320	20231024	17.49	35500	-36.06	20240112	21500	5.58	20240416	35500	-36.06	20240112	19320	17.49	20231024	1.67	N	108490	500	65 억		37053	N	N	0	N	00	N
135	20240604	110703	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22850	0	3	0.00	884753000	39194	103.34	22450	22850	22400	29700	16000	22850	22573.60	0.28	0	3959	23216	23032	22866	22682	22516	22950	22600	65	6850	500	16450	50	1	13045168	2981	-217.62	3.00	12	0.30	-105.00	7607.00	35500	20240112	-35.63	19320	20231024	18.27	35500	-35.63	20240112	21500	6.28	20240416	35500	-35.63	20240112	19320	18.27	20231024	1.67	N	108490	500	65 억		37053	N	N	0	N	00	N
136	20240604	100706	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22650	-200	5	-0.88	569949100	25323	66.77	22450	22800	22400	29700	16000	22850	22507.01	0.28	0	1867	23216	23032	22866	22682	22516	22950	22600	65	6850	500	16450	50	1	13045168	2955	-215.71	2.98	12	0.19	-105.00	7607.00	35500	20240112	-36.20	19320	20231024	17.24	35500	-36.20	20240112	21500	5.35	20240416	35500	-36.20	20240112	19320	17.24	20231024	1.67	N	108490	500	65 억		37053	N	N	0	N	00	N
137	20240604	090706	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22650	-200	5	-0.88	221688400	9857	25.99	22450	22750	22400	29700	16000	22850	22490.02	0.28	0	2430	23216	23032	22866	22682	22516	22950	22600	65	6850	500	16450	50	1	13045168	2955	-215.71	2.98	12	0.08	-105.00	7607.00	35500	20240112	-36.20	19320	20231024	17.24	35500	-36.20	20240112	21500	5.35	20240416	35500	-36.20	20240112	19320	17.24	20231024	1.67	N	108490	500	65 억		37053	N	N	0	N	00	N
138	20240603	160659	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22850	150	2	0.66	831098700	36308	97.56	22900	23050	22700	29500	15900	22700	22890.35	0.25	0	4721	23233	22966	22783	22516	22333	22875	22425	65	6800	500	16340	50	1	13045168	2981	-217.62	3.00	12	0.28	-105.00	7607.00	35500	20240112	-35.63	19320	20231024	18.27	35500	-35.63	20240112	21500	6.28	20240416	35500	-35.63	20240112	19320	18.27	20231024	1.70	N	108490	500	65 억		32331	N	N	0	N	00	N
139	20240603	150700	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22900	200	2	0.88	800836100	34983	94.00	22900	23050	22700	29500	15900	22700	22892.16	0.25	0	4591	23233	22966	22783	22516	22333	22875	22425	65	6800	500	16340	50	1	13045168	2987	-218.10	3.01	12	0.27	-105.00	7607.00	35500	20240112	-35.49	19320	20231024	18.53	35500	-35.49	20240112	21500	6.51	20240416	35500	-35.49	20240112	19320	18.53	20231024	1.70	N	108490	500	65 억		32331	N	N	0	N	00	N
140	20240603	140657	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22950	250	2	1.10	695569300	30385	81.64	22900	23050	22700	29500	15900	22700	22891.87	0.25	0	4296	23233	22966	22783	22516	22333	22875	22425	65	6800	500	16340	50	1	13045168	2994	-218.57	3.02	12	0.23	-105.00	7607.00	35500	20240112	-35.35	19320	20231024	18.79	35500	-35.35	20240112	21500	6.74	20240416	35500	-35.35	20240112	19320	18.79	20231024	1.70	N	108490	500	65 억		32331	N	N	0	N	00	N
141	20240603	130659	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22900	200	2	0.88	530157650	23163	62.24	22900	23050	22700	29500	15900	22700	22888.13	0.25	0	3590	23233	22966	22783	22516	22333	22875	22425	65	6800	500	16340	50	1	13045168	2987	-218.10	3.01	12	0.18	-105.00	7607.00	35500	20240112	-35.49	19320	20231024	18.53	35500	-35.49	20240112	21500	6.51	20240416	35500	-35.49	20240112	19320	18.53	20231024	1.70	N	108490	500	65 억		32331	N	N	0	N	00	N
142	20240603	120658	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22900	200	2	0.88	455677550	19899	53.47	22900	23050	22700	29500	15900	22700	22899.53	0.25	0	2684	23233	22966	22783	22516	22333	22875	22425	65	6800	500	16340	50	1	13045168	2987	-218.10	3.01	12	0.15	-105.00	7607.00	35500	20240112	-35.49	19320	20231024	18.53	35500	-35.49	20240112	21500	6.51	20240416	35500	-35.49	20240112	19320	18.53	20231024	1.70	N	108490	500	65 억		32331	N	N	0	N	00	N
143	20240603	110654	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22850	150	2	0.66	382245200	16681	44.82	22900	23050	22750	29500	15900	22700	22915.02	0.25	0	2191	23233	22966	22783	22516	22333	22875	22425	65	6800	500	16340	50	1	13045168	2981	-217.62	3.00	12	0.13	-105.00	7607.00	35500	20240112	-35.63	19320	20231024	18.27	35500	-35.63	20240112	21500	6.28	20240416	35500	-35.63	20240112	19320	18.27	20231024	1.70	N	108490	500	65 억		32331	N	N	0	N	00	N
144	20240603	100652	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22950	250	2	1.10	227479750	9916	26.64	22900	23050	22800	29500	15900	22700	22940.70	0.25	0	932	23233	22966	22783	22516	22333	22875	22425	65	6800	500	16340	50	1	13045168	2994	-218.57	3.02	12	0.08	-105.00	7607.00	35500	20240112	-35.35	19320	20231024	18.79	35500	-35.35	20240112	21500	6.74	20240416	35500	-35.35	20240112	19320	18.79	20231024	1.70	N	108490	500	65 억		32331	N	N	0	N	00	N
145	20240603	090651	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22900	200	2	0.88	66326750	2894	7.78	22900	23000	22800	29500	15900	22700	22918.79	0.25	0	830	23233	22966	22783	22516	22333	22875	22425	65	6800	500	16340	50	1	13045168	2987	-218.10	3.01	12	0.02	-105.00	7607.00	35500	20240112	-35.49	19320	20231024	18.53	35500	-35.49	20240112	21500	6.51	20240416	35500	-35.49	20240112	19320	18.53	20231024	1.70	N	108490	500	65 억		32331	N	N	0	N	00	N