KissMeData/250060/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	161056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3535	20	2	0.57	705106895	199516	61.13	3515	3580	3515	4565	2465	3515	3534.10	0.64	0	21032	3591	3552	3531	3492	3471	3542	3482	32	1050	100	2170	5	1	32171314	1137	-294.58	5.06	12	0.62	-12.00	698.00	8100	20231018	-56.36	1840	20230726	92.12	6480	-45.45	20240215	3170	11.51	20240419	8100	-56.36	20231018	1840	92.12	20230726	0.59	N	250060	100	32 억		204540	N	N	0	N	00	N
3	20240628	151109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3525	10	2	0.28	670594055	189748	58.14	3515	3580	3515	4565	2465	3515	3534.13	0.64	0	21291	3591	3552	3531	3492	3471	3542	3482	32	1050	100	2170	5	1	32171314	1134	-293.75	5.05	12	0.59	-12.00	698.00	8100	20231018	-56.48	1840	20230726	91.58	6480	-45.60	20240215	3170	11.20	20240419	8100	-56.48	20231018	1840	91.58	20230726	0.59	N	250060	100	32 억		204540	N	N	0	N	00	N
4	20240628	141109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3525	10	2	0.28	502155700	142082	43.54	3515	3580	3515	4565	2465	3515	3534.27	0.64	0	20433	3591	3552	3531	3492	3471	3542	3482	32	1050	100	2170	5	1	32171314	1134	-293.75	5.05	12	0.44	-12.00	698.00	8100	20231018	-56.48	1840	20230726	91.58	6480	-45.60	20240215	3170	11.20	20240419	8100	-56.48	20231018	1840	91.58	20230726	0.59	N	250060	100	32 억		204540	N	N	0	N	00	N
5	20240628	131107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3535	20	2	0.57	436929380	123599	37.87	3515	3580	3515	4565	2465	3515	3535.06	0.64	0	20383	3591	3552	3531	3492	3471	3542	3482	32	1050	100	2170	5	1	32171314	1137	-294.58	5.06	12	0.38	-12.00	698.00	8100	20231018	-56.36	1840	20230726	92.12	6480	-45.45	20240215	3170	11.51	20240419	8100	-56.36	20231018	1840	92.12	20230726	0.59	N	250060	100	32 억		204540	N	N	0	N	00	N
6	20240628	121105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3530	15	2	0.43	388728450	109953	33.69	3515	3580	3515	4565	2465	3515	3535.41	0.64	0	20707	3591	3552	3531	3492	3471	3542	3482	32	1050	100	2170	5	1	32171314	1136	-294.17	5.06	12	0.34	-12.00	698.00	8100	20231018	-56.42	1840	20230726	91.85	6480	-45.52	20240215	3170	11.36	20240419	8100	-56.42	20231018	1840	91.85	20230726	0.59	N	250060	100	32 억		204540	N	N	0	N	00	N
7	20240628	111047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3535	20	2	0.57	315305140	89145	27.32	3515	3580	3515	4565	2465	3515	3536.99	0.64	0	19645	3591	3552	3531	3492	3471	3542	3482	32	1050	100	2170	5	1	32171314	1137	-294.58	5.06	12	0.28	-12.00	698.00	8100	20231018	-56.36	1840	20230726	92.12	6480	-45.45	20240215	3170	11.51	20240419	8100	-56.36	20231018	1840	92.12	20230726	0.59	N	250060	100	32 억		204540	N	N	0	N	00	N
8	20240628	101044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3535	20	2	0.57	248469265	70239	21.52	3515	3580	3515	4565	2465	3515	3537.48	0.64	0	18442	3591	3552	3531	3492	3471	3542	3482	32	1050	100	2170	5	1	32171314	1137	-294.58	5.06	12	0.22	-12.00	698.00	8100	20231018	-56.36	1840	20230726	92.12	6480	-45.45	20240215	3170	11.51	20240419	8100	-56.36	20231018	1840	92.12	20230726	0.59	N	250060	100	32 억		204540	N	N	0	N	00	N
9	20240628	091047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3540	25	2	0.71	61848525	17511	5.37	3515	3580	3515	4565	2465	3515	3531.99	0.64	0	3889	3591	3552	3531	3492	3471	3542	3482	32	1050	100	2170	5	1	32171314	1139	-295.00	5.07	12	0.05	-12.00	698.00	8100	20231018	-56.30	1840	20230726	92.39	6480	-45.37	20240215	3170	11.67	20240419	8100	-56.30	20231018	1840	92.39	20230726	0.59	N	250060	100	32 억		204540	N	N	0	N	00	N
10	20240627	161039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3515	-30	5	-0.85	1110771210	314468	31.68	3555	3570	3510	4605	2485	3545	3532.27	0.60	0	9203	3911	3727	3636	3452	3361	3682	3407	32	1060	100	2190	5	1	32171314	1131	-292.92	5.04	12	0.98	-12.00	698.00	8100	20231018	-56.60	1840	20230726	91.03	6480	-45.76	20240215	3170	10.88	20240419	8100	-56.60	20231018	1840	91.03	20230726	0.60	N	250060	100	32 억		194362	N	N	0	N	00	N
11	20240627	151045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3525	-20	5	-0.56	1023721025	289715	29.19	3555	3570	3510	4605	2485	3545	3533.54	0.60	0	10785	3911	3727	3636	3452	3361	3682	3407	32	1060	100	2190	5	1	32171314	1134	-293.75	5.05	12	0.90	-12.00	698.00	8100	20231018	-56.48	1840	20230726	91.58	6480	-45.60	20240215	3170	11.20	20240419	8100	-56.48	20231018	1840	91.58	20230726	0.60	N	250060	100	32 억		194362	N	N	0	N	00	N
12	20240627	141043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3525	-20	5	-0.56	856821725	242301	24.41	3555	3570	3510	4605	2485	3545	3536.18	0.60	0	13095	3911	3727	3636	3452	3361	3682	3407	32	1060	100	2190	5	1	32171314	1134	-293.75	5.05	12	0.75	-12.00	698.00	8100	20231018	-56.48	1840	20230726	91.58	6480	-45.60	20240215	3170	11.20	20240419	8100	-56.48	20231018	1840	91.58	20230726	0.60	N	250060	100	32 억		194362	N	N	0	N	00	N
13	20240627	131042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3540	-5	5	-0.14	760838705	215138	21.67	3555	3570	3510	4605	2485	3545	3536.51	0.60	0	12815	3911	3727	3636	3452	3361	3682	3407	32	1060	100	2190	5	1	32171314	1139	-295.00	5.07	12	0.67	-12.00	698.00	8100	20231018	-56.30	1840	20230726	92.39	6480	-45.37	20240215	3170	11.67	20240419	8100	-56.30	20231018	1840	92.39	20230726	0.60	N	250060	100	32 억		194362	N	N	0	N	00	N
14	20240627	121045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3545	0	3	0.00	594908700	168318	16.96	3555	3570	3510	4605	2485	3545	3534.42	0.60	0	8982	3911	3727	3636	3452	3361	3682	3407	32	1060	100	2190	5	1	32171314	1140	-295.42	5.08	12	0.52	-12.00	698.00	8100	20231018	-56.23	1840	20230726	92.66	6480	-45.29	20240215	3170	11.83	20240419	8100	-56.23	20231018	1840	92.66	20230726	0.60	N	250060	100	32 억		194362	N	N	0	N	00	N
15	20240627	111045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3515	-30	5	-0.85	503266705	142344	14.34	3555	3570	3510	4605	2485	3545	3535.56	0.60	0	4885	3911	3727	3636	3452	3361	3682	3407	32	1060	100	2190	5	1	32171314	1131	-292.92	5.04	12	0.44	-12.00	698.00	8100	20231018	-56.60	1840	20230726	91.03	6480	-45.76	20240215	3170	10.88	20240419	8100	-56.60	20231018	1840	91.03	20230726	0.60	N	250060	100	32 억		194362	N	N	0	N	00	N
16	20240627	101045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3550	5	2	0.14	338783630	95934	9.66	3555	3570	3510	4605	2485	3545	3531.40	0.60	0	4927	3911	3727	3636	3452	3361	3682	3407	32	1060	100	2190	5	1	32171314	1142	-295.83	5.09	12	0.30	-12.00	698.00	8100	20231018	-56.17	1840	20230726	92.93	6480	-45.22	20240215	3170	11.99	20240419	8100	-56.17	20231018	1840	92.93	20230726	0.60	N	250060	100	32 억		194362	N	N	0	N	00	N
17	20240627	091044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3565	20	2	0.56	136822555	38711	3.90	3555	3570	3510	4605	2485	3545	3534.42	0.60	0	3879	3911	3727	3636	3452	3361	3682	3407	32	1060	100	2190	5	1	32171314	1147	-297.08	5.11	12	0.12	-12.00	698.00	8100	20231018	-55.99	1840	20230726	93.75	6480	-44.98	20240215	3170	12.46	20240419	8100	-55.99	20231018	1840	93.75	20230726	0.60	N	250060	100	32 억		194362	N	N	0	N	00	N
18	20240626	161040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3545	5	2	0.14	3573821765	975640	217.48	3820	3820	3545	4600	2480	3540	3663.10	0.98	0	-122999	3690	3615	3565	3490	3440	3652	3527	32	1060	100	2190	5	1	32171314	1140	-295.42	5.08	12	3.03	-12.00	698.00	8100	20231018	-56.23	1840	20230726	92.66	6480	-45.29	20240215	3170	11.83	20240419	8100	-56.23	20231018	1840	92.66	20230726	0.62	N	250060	100	32 억		316733	N	N	0	N	00	N
19	20240626	151044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3560	20	2	0.56	3509260590	957441	213.42	3820	3820	3545	4600	2480	3540	3665.25	0.98	0	-122969	3690	3615	3565	3490	3440	3652	3527	32	1060	100	2190	5	1	32171314	1145	-296.67	5.10	12	2.98	-12.00	698.00	8100	20231018	-56.05	1840	20230726	93.48	6480	-45.06	20240215	3170	12.30	20240419	8100	-56.05	20231018	1840	93.48	20230726	0.62	N	250060	100	32 억		316733	N	N	0	N	00	N
20	20240626	141040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3560	20	2	0.56	3292277780	896428	199.82	3820	3820	3545	4600	2480	3540	3672.66	0.98	0	-119058	3690	3615	3565	3490	3440	3652	3527	32	1060	100	2190	5	1	32171314	1145	-296.67	5.10	12	2.79	-12.00	698.00	8100	20231018	-56.05	1840	20230726	93.48	6480	-45.06	20240215	3170	12.30	20240419	8100	-56.05	20231018	1840	93.48	20230726	0.62	N	250060	100	32 억		316733	N	N	0	N	00	N
21	20240626	131042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3570	30	2	0.85	3034041445	823884	183.65	3820	3820	3565	4600	2480	3540	3682.61	0.98	0	-106592	3690	3615	3565	3490	3440	3652	3527	32	1060	100	2190	5	1	32171314	1149	-297.50	5.11	12	2.56	-12.00	698.00	8100	20231018	-55.93	1840	20230726	94.02	6480	-44.91	20240215	3170	12.62	20240419	8100	-55.93	20231018	1840	94.02	20230726	0.62	N	250060	100	32 억		316733	N	N	0	N	00	N
22	20240626	121041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3595	55	2	1.55	2881502210	781230	174.14	3820	3820	3565	4600	2480	3540	3688.42	0.98	0	-98528	3690	3615	3565	3490	3440	3652	3527	32	1060	100	2190	5	1	32171314	1157	-299.58	5.15	12	2.43	-12.00	698.00	8100	20231018	-55.62	1840	20230726	95.38	6480	-44.52	20240215	3170	13.41	20240419	8100	-55.62	20231018	1840	95.38	20230726	0.62	N	250060	100	32 억		316733	N	N	0	N	00	N
23	20240626	111042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3590	50	2	1.41	2723362710	737217	164.33	3820	3820	3565	4600	2480	3540	3694.11	0.98	0	-103162	3690	3615	3565	3490	3440	3652	3527	32	1060	100	2190	5	1	32171314	1155	-299.17	5.14	12	2.29	-12.00	698.00	8100	20231018	-55.68	1840	20230726	95.11	6480	-44.60	20240215	3170	13.25	20240419	8100	-55.68	20231018	1840	95.11	20230726	0.62	N	250060	100	32 억		316733	N	N	0	N	00	N
24	20240626	101040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3575	35	2	0.99	2510943910	677956	151.12	3820	3820	3575	4600	2480	3540	3703.70	0.98	0	-106943	3690	3615	3565	3490	3440	3652	3527	32	1060	100	2190	5	1	32171314	1150	-297.92	5.12	12	2.11	-12.00	698.00	8100	20231018	-55.86	1840	20230726	94.29	6480	-44.83	20240215	3170	12.78	20240419	8100	-55.86	20231018	1840	94.29	20230726	0.62	N	250060	100	32 억		316733	N	N	0	N	00	N
25	20240626	091042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3645	105	2	2.97	1714193805	457845	102.06	3820	3820	3630	4600	2480	3540	3744.05	0.98	0	-71356	3690	3615	3565	3490	3440	3652	3527	32	1060	100	2190	5	1	32171314	1173	-303.75	5.22	12	1.42	-12.00	698.00	8100	20231018	-55.00	1840	20230726	98.10	6480	-43.75	20240215	3170	14.98	20240419	8100	-55.00	20231018	1840	98.10	20230726	0.62	N	250060	100	32 억		316733	N	N	0	N	00	N
26	20240625	161039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3540	30	2	0.85	1355243695	378907	115.91	3515	3640	3515	4560	2460	3510	3576.94	0.89	0	31025	3663	3586	3548	3471	3433	3567	3452	32	1050	100	2170	5	1	32171314	1139	-295.00	5.07	12	1.18	-12.00	698.00	8100	20231018	-56.30	1840	20230726	92.39	6480	-45.37	20240215	3170	11.67	20240419	8100	-56.30	20231018	1840	92.39	20230726	0.76	N	250060	100	32 억		285897	N	N	0	N	00	N
27	20240625	151037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3540	30	2	0.85	1234961510	344879	105.50	3515	3640	3515	4560	2460	3510	3580.85	0.89	0	26330	3663	3586	3548	3471	3433	3567	3452	32	1050	100	2170	5	1	32171314	1139	-295.00	5.07	12	1.07	-12.00	698.00	8100	20231018	-56.30	1840	20230726	92.39	6480	-45.37	20240215	3170	11.67	20240419	8100	-56.30	20231018	1840	92.39	20230726	0.76	N	250060	100	32 억		285897	N	N	0	N	00	N
28	20240625	141040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3575	65	2	1.85	1083538435	302340	92.49	3515	3640	3515	4560	2460	3510	3583.84	0.89	0	26453	3663	3586	3548	3471	3433	3567	3452	32	1050	100	2170	5	1	32171314	1150	-297.92	5.12	12	0.94	-12.00	698.00	8100	20231018	-55.86	1840	20230726	94.29	6480	-44.83	20240215	3170	12.78	20240419	8100	-55.86	20231018	1840	94.29	20230726	0.76	N	250060	100	32 억		285897	N	N	0	N	00	N
29	20240625	131041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3570	60	2	1.71	791870035	221217	67.67	3515	3640	3515	4560	2460	3510	3579.61	0.89	0	8153	3663	3586	3548	3471	3433	3567	3452	32	1050	100	2170	5	1	32171314	1149	-297.50	5.11	12	0.69	-12.00	698.00	8100	20231018	-55.93	1840	20230726	94.02	6480	-44.91	20240215	3170	12.62	20240419	8100	-55.93	20231018	1840	94.02	20230726	0.76	N	250060	100	32 억		285897	N	N	0	N	00	N
30	20240625	121043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3565	55	2	1.57	705500755	196953	60.25	3515	3640	3515	4560	2460	3510	3582.08	0.89	0	-1790	3663	3586	3548	3471	3433	3567	3452	32	1050	100	2170	5	1	32171314	1147	-297.08	5.11	12	0.61	-12.00	698.00	8100	20231018	-55.99	1840	20230726	93.75	6480	-44.98	20240215	3170	12.46	20240419	8100	-55.99	20231018	1840	93.75	20230726	0.76	N	250060	100	32 억		285897	N	N	0	N	00	N
31	20240625	111041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3565	55	2	1.57	601646920	167702	51.30	3515	3640	3515	4560	2460	3510	3587.60	0.89	0	-2902	3663	3586	3548	3471	3433	3567	3452	32	1050	100	2170	5	1	32171314	1147	-297.08	5.11	12	0.52	-12.00	698.00	8100	20231018	-55.99	1840	20230726	93.75	6480	-44.98	20240215	3170	12.46	20240419	8100	-55.99	20231018	1840	93.75	20230726	0.76	N	250060	100	32 억		285897	N	N	0	N	00	N
32	20240625	101039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3590	80	2	2.28	521521915	145266	44.44	3515	3640	3515	4560	2460	3510	3590.12	0.89	0	-3818	3663	3586	3548	3471	3433	3567	3452	32	1050	100	2170	5	1	32171314	1155	-299.17	5.14	12	0.45	-12.00	698.00	8100	20231018	-55.68	1840	20230726	95.11	6480	-44.60	20240215	3170	13.25	20240419	8100	-55.68	20231018	1840	95.11	20230726	0.76	N	250060	100	32 억		285897	N	N	0	N	00	N
33	20240625	091039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3625	115	2	3.28	246999950	68631	21.00	3515	3640	3515	4560	2460	3510	3598.96	0.89	0	487	3663	3586	3548	3471	3433	3567	3452	32	1050	100	2170	5	1	32171314	1166	-302.08	5.19	12	0.21	-12.00	698.00	8100	20231018	-55.25	1840	20230726	97.01	6480	-44.06	20240215	3170	14.35	20240419	8100	-55.25	20231018	1840	97.01	20230726	0.76	N	250060	100	32 억		285897	N	N	0	N	00	N
34	20240624	161039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3510	-85	5	-2.36	1149175735	324091	67.82	3595	3625	3510	4670	2520	3595	3545.90	1.00	0	-35422	3798	3696	3633	3531	3468	3665	3500	32	1075	100	2220	5	1	32171314	1129	-292.50	5.03	12	1.01	-12.00	698.00	8100	20231018	-56.67	1840	20230726	90.76	6480	-45.83	20240215	3170	10.73	20240419	8100	-56.67	20231018	1840	90.76	20230726	0.62	N	250060	100	32 억		320747	N	N	0	N	00	N
35	20240624	151036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3525	-70	5	-1.95	1093961205	308376	64.53	3595	3625	3515	4670	2520	3595	3547.48	1.00	0	-34749	3798	3696	3633	3531	3468	3665	3500	32	1075	100	2220	5	1	32171314	1134	-293.75	5.05	12	0.96	-12.00	698.00	8100	20231018	-56.48	1840	20230726	91.58	6480	-45.60	20240215	3170	11.20	20240419	8100	-56.48	20231018	1840	91.58	20230726	0.62	N	250060	100	32 억		320747	N	N	0	N	00	N
36	20240624	141037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3535	-60	5	-1.67	864837715	243429	50.94	3595	3625	3530	4670	2520	3595	3552.72	1.00	0	-25805	3798	3696	3633	3531	3468	3665	3500	32	1075	100	2220	5	1	32171314	1137	-294.58	5.06	12	0.76	-12.00	698.00	8100	20231018	-56.36	1840	20230726	92.12	6480	-45.45	20240215	3170	11.51	20240419	8100	-56.36	20231018	1840	92.12	20230726	0.62	N	250060	100	32 억		320747	N	N	0	N	00	N
37	20240624	131035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3540	-55	5	-1.53	787130385	221452	46.34	3595	3625	3530	4670	2520	3595	3554.39	1.00	0	-24786	3798	3696	3633	3531	3468	3665	3500	32	1075	100	2220	5	1	32171314	1139	-295.00	5.07	12	0.69	-12.00	698.00	8100	20231018	-56.30	1840	20230726	92.39	6480	-45.37	20240215	3170	11.67	20240419	8100	-56.30	20231018	1840	92.39	20230726	0.62	N	250060	100	32 억		320747	N	N	0	N	00	N
38	20240624	121036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3540	-55	5	-1.53	680894155	191571	40.09	3595	3625	3530	4670	2520	3595	3554.25	1.00	0	-21288	3798	3696	3633	3531	3468	3665	3500	32	1075	100	2220	5	1	32171314	1139	-295.00	5.07	12	0.60	-12.00	698.00	8100	20231018	-56.30	1840	20230726	92.39	6480	-45.37	20240215	3170	11.67	20240419	8100	-56.30	20231018	1840	92.39	20230726	0.62	N	250060	100	32 억		320747	N	N	0	N	00	N
39	20240624	111038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3540	-55	5	-1.53	536310850	150685	31.53	3595	3625	3535	4670	2520	3595	3559.13	1.00	0	-21206	3798	3696	3633	3531	3468	3665	3500	32	1075	100	2220	5	1	32171314	1139	-295.00	5.07	12	0.47	-12.00	698.00	8100	20231018	-56.30	1840	20230726	92.39	6480	-45.37	20240215	3170	11.67	20240419	8100	-56.30	20231018	1840	92.39	20230726	0.62	N	250060	100	32 억		320747	N	N	0	N	00	N
40	20240624	101036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3560	-35	5	-0.97	374137215	105035	21.98	3595	3625	3535	4670	2520	3595	3562.00	1.00	0	-12800	3798	3696	3633	3531	3468	3665	3500	32	1075	100	2220	5	1	32171314	1145	-296.67	5.10	12	0.33	-12.00	698.00	8100	20231018	-56.05	1840	20230726	93.48	6480	-45.06	20240215	3170	12.30	20240419	8100	-56.05	20231018	1840	93.48	20230726	0.62	N	250060	100	32 억		320747	N	N	0	N	00	N
41	20240624	091036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3570	-25	5	-0.70	154962885	43315	9.06	3595	3625	3550	4670	2520	3595	3577.55	1.00	0	-10441	3798	3696	3633	3531	3468	3665	3500	32	1075	100	2220	5	1	32171314	1149	-297.50	5.11	12	0.13	-12.00	698.00	8100	20231018	-55.93	1840	20230726	94.02	6480	-44.91	20240215	3170	12.62	20240419	8100	-55.93	20231018	1840	94.02	20230726	0.62	N	250060	100	32 억		320747	N	N	0	N	00	N
42	20240621	161001	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3595	-115	5	-3.10	1708923380	471384	57.18	3710	3735	3570	4820	2600	3710	3625.26	1.15	0	-47305	3846	3777	3706	3637	3566	3812	3672	32	1110	100	2300	5	1	32171314	1157	-299.58	5.15	12	1.47	-12.00	698.00	8100	20231018	-55.62	1840	20230726	95.38	6480	-44.52	20240215	3170	13.41	20240419	8100	-55.62	20231018	1840	95.38	20230726	0.71	N	250060	100	32 억		369638	N	N	0	N	00	N
43	20240621	151002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3610	-100	5	-2.70	1625607375	448168	54.36	3710	3735	3570	4820	2600	3710	3627.09	1.15	0	-42462	3846	3777	3706	3637	3566	3812	3672	32	1110	100	2300	5	1	32171314	1161	-300.83	5.17	12	1.39	-12.00	698.00	8100	20231018	-55.43	1840	20230726	96.20	6480	-44.29	20240215	3170	13.88	20240419	8100	-55.43	20231018	1840	96.20	20230726	0.71	N	250060	100	32 억		369638	N	N	0	N	00	N
44	20240621	141000	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3600	-110	5	-2.96	1287153170	353980	42.94	3710	3735	3600	4820	2600	3710	3636.07	1.15	0	-21539	3846	3777	3706	3637	3566	3812	3672	32	1110	100	2300	5	1	32171314	1158	-300.00	5.16	12	1.10	-12.00	698.00	8100	20231018	-55.56	1840	20230726	95.65	6480	-44.44	20240215	3170	13.56	20240419	8100	-55.56	20231018	1840	95.65	20230726	0.71	N	250060	100	32 억		369638	N	N	0	N	00	N
45	20240621	131002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3610	-100	5	-2.70	1167121950	320697	38.90	3710	3735	3600	4820	2600	3710	3639.16	1.15	0	-19637	3846	3777	3706	3637	3566	3812	3672	32	1110	100	2300	5	1	32171314	1161	-300.83	5.17	12	1.00	-12.00	698.00	8100	20231018	-55.43	1840	20230726	96.20	6480	-44.29	20240215	3170	13.88	20240419	8100	-55.43	20231018	1840	96.20	20230726	0.71	N	250060	100	32 억		369638	N	N	0	N	00	N
46	20240621	121005	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3635	-75	5	-2.02	938942935	257479	31.23	3710	3735	3620	4820	2600	3710	3646.49	1.15	0	-14568	3846	3777	3706	3637	3566	3812	3672	32	1110	100	2300	5	1	32171314	1169	-302.92	5.21	12	0.80	-12.00	698.00	8100	20231018	-55.12	1840	20230726	97.55	6480	-43.90	20240215	3170	14.67	20240419	8100	-55.12	20231018	1840	97.55	20230726	0.71	N	250060	100	32 억		369638	N	N	0	N	00	N
47	20240621	111002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3650	-60	5	-1.62	663550750	181574	22.03	3710	3735	3620	4820	2600	3710	3654.21	1.15	0	2803	3846	3777	3706	3637	3566	3812	3672	32	1110	100	2300	5	1	32171314	1174	-304.17	5.23	12	0.56	-12.00	698.00	8100	20231018	-54.94	1840	20230726	98.37	6480	-43.67	20240215	3170	15.14	20240419	8100	-54.94	20231018	1840	98.37	20230726	0.71	N	250060	100	32 억		369638	N	N	0	N	00	N
48	20240621	100959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3675	-35	5	-0.94	521309445	142614	17.30	3710	3735	3620	4820	2600	3710	3655.10	1.15	0	2565	3846	3777	3706	3637	3566	3812	3672	32	1110	100	2300	5	1	32171314	1182	-306.25	5.27	12	0.44	-12.00	698.00	8100	20231018	-54.63	1840	20230726	99.73	6480	-43.29	20240215	3170	15.93	20240419	8100	-54.63	20231018	1840	99.73	20230726	0.71	N	250060	100	32 억		369638	N	N	0	N	00	N
49	20240621	091005	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3650	-60	5	-1.62	168086625	45768	5.55	3710	3735	3645	4820	2600	3710	3671.95	1.15	0	-7870	3846	3777	3706	3637	3566	3812	3672	32	1110	100	2300	5	1	32171314	1174	-304.17	5.23	12	0.14	-12.00	698.00	8100	20231018	-54.94	1840	20230726	98.37	6480	-43.67	20240215	3170	15.14	20240419	8100	-54.94	20231018	1840	98.37	20230726	0.71	N	250060	100	32 억		369638	N	N	0	N	00	N
50	20240620	160957	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3710	115	2	3.20	2991654205	806949	34.63	3640	3775	3635	4670	2520	3595	3707.36	1.11	0	6398	3991	3792	3681	3482	3371	3892	3582	32	1075	100	2220	5	1	32171314	1194	-309.17	5.32	12	2.51	-12.00	698.00	8100	20231018	-54.20	1840	20230726	101.63	6480	-42.75	20240215	3170	17.03	20240419	8100	-54.20	20231018	1840	101.63	20230726	0.71	N	250060	100	32 억		356183	N	N	0	N	00	N
51	20240620	150959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3705	110	2	3.06	2835176490	764673	32.82	3640	3775	3635	4670	2520	3595	3707.70	1.11	0	7362	3991	3792	3681	3482	3371	3892	3582	32	1075	100	2220	5	1	32171314	1192	-308.75	5.31	12	2.38	-12.00	698.00	8100	20231018	-54.26	1840	20230726	101.36	6480	-42.82	20240215	3170	16.88	20240419	8100	-54.26	20231018	1840	101.36	20230726	0.71	N	250060	100	32 억		356183	N	N	0	N	00	N
52	20240620	140959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3710	115	2	3.20	2553509235	688735	29.56	3640	3775	3635	4670	2520	3595	3707.54	1.11	0	22186	3991	3792	3681	3482	3371	3892	3582	32	1075	100	2220	5	1	32171314	1194	-309.17	5.32	12	2.14	-12.00	698.00	8100	20231018	-54.20	1840	20230726	101.63	6480	-42.75	20240215	3170	17.03	20240419	8100	-54.20	20231018	1840	101.63	20230726	0.71	N	250060	100	32 억		356183	N	N	0	N	00	N
53	20240620	130959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3655	60	2	1.67	2200480560	593527	25.47	3640	3775	3635	4670	2520	3595	3707.46	1.11	0	23903	3991	3792	3681	3482	3371	3892	3582	32	1075	100	2220	5	1	32171314	1176	-304.58	5.24	12	1.84	-12.00	698.00	8100	20231018	-54.88	1840	20230726	98.64	6480	-43.60	20240215	3170	15.30	20240419	8100	-54.88	20231018	1840	98.64	20230726	0.71	N	250060	100	32 억		356183	N	N	0	N	00	N
54	20240620	120956	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3665	70	2	1.95	2120687505	571708	24.54	3640	3775	3635	4670	2520	3595	3709.39	1.11	0	26349	3991	3792	3681	3482	3371	3892	3582	32	1075	100	2220	5	1	32171314	1179	-305.42	5.25	12	1.78	-12.00	698.00	8100	20231018	-54.75	1840	20230726	99.18	6480	-43.44	20240215	3170	15.62	20240419	8100	-54.75	20231018	1840	99.18	20230726	0.71	N	250060	100	32 억		356183	N	N	0	N	00	N
55	20240620	110959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3645	50	2	1.39	1995827725	537525	23.07	3640	3775	3635	4670	2520	3595	3713.00	1.11	0	32238	3991	3792	3681	3482	3371	3892	3582	32	1075	100	2220	5	1	32171314	1173	-303.75	5.22	12	1.67	-12.00	698.00	8100	20231018	-55.00	1840	20230726	98.10	6480	-43.75	20240215	3170	14.98	20240419	8100	-55.00	20231018	1840	98.10	20230726	0.71	N	250060	100	32 억		356183	N	N	0	N	00	N
56	20240620	101000	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3680	85	2	2.36	1751910475	470918	20.21	3640	3775	3635	4670	2520	3595	3720.20	1.11	0	56063	3991	3792	3681	3482	3371	3892	3582	32	1075	100	2220	5	1	32171314	1184	-306.67	5.27	12	1.46	-12.00	698.00	8100	20231018	-54.57	1840	20230726	100.00	6480	-43.21	20240215	3170	16.09	20240419	8100	-54.57	20231018	1840	100.00	20230726	0.71	N	250060	100	32 억		356183	N	N	0	N	00	N
57	20240620	091003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3760	165	2	4.59	819684040	220340	9.46	3640	3765	3635	4670	2520	3595	3720.09	1.11	0	25032	3991	3792	3681	3482	3371	3892	3582	32	1075	100	2220	5	1	32171314	1210	-313.33	5.39	12	0.68	-12.00	698.00	8100	20231018	-53.58	1840	20230726	104.35	6480	-41.98	20240215	3170	18.61	20240419	8100	-53.58	20231018	1840	104.35	20230726	0.71	N	250060	100	32 억		356183	N	N	0	N	00	N
58	20240619	160954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3595	65	2	1.84	8633899785	2315245	638.38	3570	3880	3570	4585	2475	3530	3729.20	0.87	0	83092	3666	3597	3561	3492	3456	3582	3477	32	1055	100	2180	5	1	32171314	1157	-299.58	5.15	12	7.20	-12.00	698.00	8100	20231018	-55.62	1840	20230726	95.38	6480	-44.52	20240215	3170	13.41	20240419	8100	-55.62	20231018	1840	95.38	20230726	0.75	N	250060	100	32 억		281459	N	N	0	N	00	N
59	20240619	150954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3610	80	2	2.27	8517698625	2282927	629.47	3570	3880	3570	4585	2475	3530	3731.09	0.87	0	83224	3666	3597	3561	3492	3456	3582	3477	32	1055	100	2180	5	1	32171314	1161	-300.83	5.17	12	7.10	-12.00	698.00	8100	20231018	-55.43	1840	20230726	96.20	6480	-44.29	20240215	3170	13.88	20240419	8100	-55.43	20231018	1840	96.20	20230726	0.75	N	250060	100	32 억		281459	N	N	0	N	00	N
60	20240619	141002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3610	80	2	2.27	8119214550	2172108	598.91	3570	3880	3570	4585	2475	3530	3737.99	0.87	0	106368	3666	3597	3561	3492	3456	3582	3477	32	1055	100	2180	5	1	32171314	1161	-300.83	5.17	12	6.75	-12.00	698.00	8100	20231018	-55.43	1840	20230726	96.20	6480	-44.29	20240215	3170	13.88	20240419	8100	-55.43	20231018	1840	96.20	20230726	0.75	N	250060	100	32 억		281459	N	N	0	N	00	N
61	20240619	130949	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3625	95	2	2.69	7866274145	2102126	579.61	3570	3880	3570	4585	2475	3530	3742.11	0.87	0	107416	3666	3597	3561	3492	3456	3582	3477	32	1055	100	2180	5	1	32171314	1166	-302.08	5.19	12	6.53	-12.00	698.00	8100	20231018	-55.25	1840	20230726	97.01	6480	-44.06	20240215	3170	14.35	20240419	8100	-55.25	20231018	1840	97.01	20230726	0.75	N	250060	100	32 억		281459	N	N	0	N	00	N
62	20240619	120951	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3650	120	2	3.40	7511310855	2004615	552.73	3570	3880	3570	4585	2475	3530	3747.06	0.87	0	130068	3666	3597	3561	3492	3456	3582	3477	32	1055	100	2180	5	1	32171314	1174	-304.17	5.23	12	6.23	-12.00	698.00	8100	20231018	-54.94	1840	20230726	98.37	6480	-43.67	20240215	3170	15.14	20240419	8100	-54.94	20231018	1840	98.37	20230726	0.75	N	250060	100	32 억		281459	N	N	0	N	00	N
63	20240619	110955	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3695	165	2	4.67	7089950260	1889509	520.99	3570	3880	3570	4585	2475	3530	3752.33	0.87	0	132648	3666	3597	3561	3492	3456	3582	3477	32	1055	100	2180	5	1	32171314	1189	-307.92	5.29	12	5.87	-12.00	698.00	8100	20231018	-54.38	1840	20230726	100.82	6480	-42.98	20240215	3170	16.56	20240419	8100	-54.38	20231018	1840	100.82	20230726	0.75	N	250060	100	32 억		281459	N	N	0	N	00	N
64	20240619	100957	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3735	205	2	5.81	6187269220	1645925	453.83	3570	3880	3570	4585	2475	3530	3759.21	0.87	0	126556	3666	3597	3561	3492	3456	3582	3477	32	1055	100	2180	5	1	32171314	1202	-311.25	5.35	12	5.12	-12.00	698.00	8100	20231018	-53.89	1840	20230726	102.99	6480	-42.36	20240215	3170	17.82	20240419	8100	-53.89	20231018	1840	102.99	20230726	0.75	N	250060	100	32 억		281459	N	N	0	N	00	N
65	20240619	091001	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3735	205	2	5.81	1763403260	471862	130.11	3570	3800	3570	4585	2475	3530	3737.34	0.87	0	95395	3666	3597	3561	3492	3456	3582	3477	32	1055	100	2180	5	1	32171314	1202	-311.25	5.35	12	1.47	-12.00	698.00	8100	20231018	-53.89	1840	20230726	102.99	6480	-42.36	20240215	3170	17.82	20240419	8100	-53.89	20231018	1840	102.99	20230726	0.75	N	250060	100	32 억		281459	N	N	0	N	00	N
66	20240618	160949	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3530	-25	5	-0.70	1277178560	359315	82.83	3530	3630	3525	4620	2490	3555	3554.52	0.99	0	-35278	3705	3630	3580	3505	3455	3605	3480	32	1065	100	2200	5	1	32171314	1136	-294.17	5.06	12	1.12	-12.00	698.00	8100	20231018	-56.42	1840	20230726	91.85	6480	-45.52	20240215	3170	11.36	20240419	8100	-56.42	20231018	1840	91.85	20230726	0.81	N	250060	100	32 억		318800	N	N	0	N	00	N
67	20240618	150948	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3535	-20	5	-0.56	1215839600	341967	78.84	3530	3630	3525	4620	2490	3555	3555.43	0.99	0	-33663	3705	3630	3580	3505	3455	3605	3480	32	1065	100	2200	5	1	32171314	1137	-294.58	5.06	12	1.06	-12.00	698.00	8100	20231018	-56.36	1840	20230726	92.12	6480	-45.45	20240215	3170	11.51	20240419	8100	-56.36	20231018	1840	92.12	20230726	0.81	N	250060	100	32 억		318800	N	N	0	N	00	N
68	20240618	140951	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3540	-15	5	-0.42	922200240	259593	59.85	3530	3630	3525	4620	2490	3555	3552.48	0.99	0	-28416	3705	3630	3580	3505	3455	3605	3480	32	1065	100	2200	5	1	32171314	1139	-295.00	5.07	12	0.81	-12.00	698.00	8100	20231018	-56.30	1840	20230726	92.39	6480	-45.37	20240215	3170	11.67	20240419	8100	-56.30	20231018	1840	92.39	20230726	0.81	N	250060	100	32 억		318800	N	N	0	N	00	N
69	20240618	130953	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3535	-20	5	-0.56	837280395	235621	54.32	3530	3630	3525	4620	2490	3555	3553.50	0.99	0	-29362	3705	3630	3580	3505	3455	3605	3480	32	1065	100	2200	5	1	32171314	1137	-294.58	5.06	12	0.73	-12.00	698.00	8100	20231018	-56.36	1840	20230726	92.12	6480	-45.45	20240215	3170	11.51	20240419	8100	-56.36	20231018	1840	92.12	20230726	0.81	N	250060	100	32 억		318800	N	N	0	N	00	N
70	20240618	120950	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3535	-20	5	-0.56	711780730	200127	46.14	3530	3630	3530	4620	2490	3555	3556.65	0.99	0	-25036	3705	3630	3580	3505	3455	3605	3480	32	1065	100	2200	5	1	32171314	1137	-294.58	5.06	12	0.62	-12.00	698.00	8100	20231018	-56.36	1840	20230726	92.12	6480	-45.45	20240215	3170	11.51	20240419	8100	-56.36	20231018	1840	92.12	20230726	0.81	N	250060	100	32 억		318800	N	N	0	N	00	N
71	20240618	110950	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3540	-15	5	-0.42	626380875	175992	40.57	3530	3630	3530	4620	2490	3555	3559.14	0.99	0	-20281	3705	3630	3580	3505	3455	3605	3480	32	1065	100	2200	5	1	32171314	1139	-295.00	5.07	12	0.55	-12.00	698.00	8100	20231018	-56.30	1840	20230726	92.39	6480	-45.37	20240215	3170	11.67	20240419	8100	-56.30	20231018	1840	92.39	20230726	0.81	N	250060	100	32 억		318800	N	N	0	N	00	N
72	20240618	100948	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3540	-15	5	-0.42	482446955	135287	31.19	3530	3630	3530	4620	2490	3555	3566.10	0.99	0	-13132	3705	3630	3580	3505	3455	3605	3480	32	1065	100	2200	5	1	32171314	1139	-295.00	5.07	12	0.42	-12.00	698.00	8100	20231018	-56.30	1840	20230726	92.39	6480	-45.37	20240215	3170	11.67	20240419	8100	-56.30	20231018	1840	92.39	20230726	0.81	N	250060	100	32 억		318800	N	N	0	N	00	N
73	20240618	090958	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3630	75	2	2.11	132901810	37185	8.57	3530	3630	3530	4620	2490	3555	3574.08	0.99	0	-1594	3705	3630	3580	3505	3455	3605	3480	32	1065	100	2200	5	1	32171314	1168	-302.50	5.20	12	0.12	-12.00	698.00	8100	20231018	-55.19	1840	20230726	97.28	6480	-43.98	20240215	3170	14.51	20240419	8100	-55.19	20231018	1840	97.28	20230726	0.81	N	250060	100	32 억		318800	N	N	0	N	00	N
74	20240617	160942	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3555	15	2	0.42	1550553290	432215	165.56	3570	3655	3530	4600	2480	3540	3587.55	0.87	0	38965	3593	3566	3538	3511	3483	3580	3525	32	1060	100	2190	5	1	32171314	1144	-296.25	5.09	12	1.34	-12.00	698.00	8100	20231018	-56.11	1840	20230726	93.21	6480	-45.14	20240215	3170	12.15	20240419	8100	-56.11	20231018	1840	93.21	20230726	0.99	N	250060	100	32 억		281247	N	N	0	N	00	N
75	20240617	150949	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3555	15	2	0.42	1437361050	400346	153.35	3570	3655	3530	4600	2480	3540	3590.30	0.87	0	33844	3593	3566	3538	3511	3483	3580	3525	32	1060	100	2190	5	1	32171314	1144	-296.25	5.09	12	1.24	-12.00	698.00	8100	20231018	-56.11	1840	20230726	93.21	6480	-45.14	20240215	3170	12.15	20240419	8100	-56.11	20231018	1840	93.21	20230726	0.99	N	250060	100	32 억		281247	N	N	0	N	00	N
76	20240617	140940	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3590	50	2	1.41	1216448680	338326	129.60	3570	3655	3530	4600	2480	3540	3595.50	0.87	0	38590	3593	3566	3538	3511	3483	3580	3525	32	1060	100	2190	5	1	32171314	1155	-299.17	5.14	12	1.05	-12.00	698.00	8100	20231018	-55.68	1840	20230726	95.11	6480	-44.60	20240215	3170	13.25	20240419	8100	-55.68	20231018	1840	95.11	20230726	0.99	N	250060	100	32 억		281247	N	N	0	N	00	N
77	20240617	130939	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3600	60	2	1.69	1165425245	324102	124.15	3570	3655	3530	4600	2480	3540	3595.87	0.87	0	40422	3593	3566	3538	3511	3483	3580	3525	32	1060	100	2190	5	1	32171314	1158	-300.00	5.16	12	1.01	-12.00	698.00	8100	20231018	-55.56	1840	20230726	95.65	6480	-44.44	20240215	3170	13.56	20240419	8100	-55.56	20231018	1840	95.65	20230726	0.99	N	250060	100	32 억		281247	N	N	0	N	00	N
78	20240617	120939	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3540	0	3	0.00	806494335	224547	86.01	3570	3645	3540	4600	2480	3540	3591.66	0.87	0	8714	3593	3566	3538	3511	3483	3580	3525	32	1060	100	2190	5	1	32171314	1139	-295.00	5.07	12	0.70	-12.00	698.00	8100	20231018	-56.30	1840	20230726	92.39	6480	-45.37	20240215	3170	11.67	20240419	8100	-56.30	20231018	1840	92.39	20230726	0.99	N	250060	100	32 억		281247	N	N	0	N	00	N
79	20240617	110932	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3575	35	2	0.99	680586580	189207	72.48	3570	3645	3555	4600	2480	3540	3597.06	0.87	0	17526	3593	3566	3538	3511	3483	3580	3525	32	1060	100	2190	5	1	32171314	1150	-297.92	5.12	12	0.59	-12.00	698.00	8100	20231018	-55.86	1840	20230726	94.29	6480	-44.83	20240215	3170	12.78	20240419	8100	-55.86	20231018	1840	94.29	20230726	0.99	N	250060	100	32 억		281247	N	N	0	N	00	N
80	20240617	100933	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3600	60	2	1.69	563117605	156439	59.92	3570	3645	3555	4600	2480	3540	3599.62	0.87	0	23498	3593	3566	3538	3511	3483	3580	3525	32	1060	100	2190	5	1	32171314	1158	-300.00	5.16	12	0.49	-12.00	698.00	8100	20231018	-55.56	1840	20230726	95.65	6480	-44.44	20240215	3170	13.56	20240419	8100	-55.56	20231018	1840	95.65	20230726	0.99	N	250060	100	32 억		281247	N	N	0	N	00	N
81	20240617	090938	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3570	30	2	0.85	137629890	38372	14.70	3570	3600	3555	4600	2480	3540	3586.79	0.87	0	3481	3593	3566	3538	3511	3483	3580	3525	32	1060	100	2190	5	1	32171314	1149	-297.50	5.11	12	0.12	-12.00	698.00	8100	20231018	-55.93	1840	20230726	94.02	6480	-44.91	20240215	3170	12.62	20240419	8100	-55.93	20231018	1840	94.02	20230726	0.99	N	250060	100	32 억		281247	N	N	0	N	00	N
82	20240614	160813	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3540	-15	5	-0.42	904200505	256584	57.51	3530	3565	3510	4620	2490	3555	3523.94	0.83	0	14677	3678	3616	3583	3521	3488	3600	3505	32	1065	100	2200	5	1	32171314	1139	-295.00	5.07	12	0.80	-12.00	698.00	8100	20231018	-56.30	1840	20230726	92.39	6480	-45.37	20240215	3170	11.67	20240419	8100	-56.30	20231018	1840	92.39	20230726	1.01	N	250060	100	32 억		266570	N	N	0	N	00	N
83	20240614	150816	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3525	-30	5	-0.84	842448235	239107	53.59	3530	3565	3510	4620	2490	3555	3523.31	0.83	0	15512	3678	3616	3583	3521	3488	3600	3505	32	1065	100	2200	5	1	32171314	1134	-293.75	5.05	12	0.74	-12.00	698.00	8100	20231018	-56.48	1840	20230726	91.58	6480	-45.60	20240215	3170	11.20	20240419	8100	-56.48	20231018	1840	91.58	20230726	1.01	N	250060	100	32 억		266570	N	N	0	N	00	N
84	20240614	140815	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3530	-25	5	-0.70	770287155	218633	49.00	3530	3565	3510	4620	2490	3555	3523.20	0.83	0	15323	3678	3616	3583	3521	3488	3600	3505	32	1065	100	2200	5	1	32171314	1136	-294.17	5.06	12	0.68	-12.00	698.00	8100	20231018	-56.42	1840	20230726	91.85	6480	-45.52	20240215	3170	11.36	20240419	8100	-56.42	20231018	1840	91.85	20230726	1.01	N	250060	100	32 억		266570	N	N	0	N	00	N
85	20240614	130818	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3530	-25	5	-0.70	688899520	195522	43.82	3530	3565	3510	4620	2490	3555	3523.39	0.83	0	10535	3678	3616	3583	3521	3488	3600	3505	32	1065	100	2200	5	1	32171314	1136	-294.17	5.06	12	0.61	-12.00	698.00	8100	20231018	-56.42	1840	20230726	91.85	6480	-45.52	20240215	3170	11.36	20240419	8100	-56.42	20231018	1840	91.85	20230726	1.01	N	250060	100	32 억		266570	N	N	0	N	00	N
86	20240614	120820	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3540	-15	5	-0.42	613188880	174080	39.02	3530	3565	3510	4620	2490	3555	3522.45	0.83	0	7364	3678	3616	3583	3521	3488	3600	3505	32	1065	100	2200	5	1	32171314	1139	-295.00	5.07	12	0.54	-12.00	698.00	8100	20231018	-56.30	1840	20230726	92.39	6480	-45.37	20240215	3170	11.67	20240419	8100	-56.30	20231018	1840	92.39	20230726	1.01	N	250060	100	32 억		266570	N	N	0	N	00	N
87	20240614	110923	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3525	-30	5	-0.84	551783780	156679	35.12	3530	3565	3510	4620	2490	3555	3521.75	0.83	0	3809	3678	3616	3583	3521	3488	3600	3505	32	1065	100	2200	5	1	32171314	1134	-293.75	5.05	12	0.49	-12.00	698.00	8100	20231018	-56.48	1840	20230726	91.58	6480	-45.60	20240215	3170	11.20	20240419	8100	-56.48	20231018	1840	91.58	20230726	1.01	N	250060	100	32 억		266570	N	N	0	N	00	N
88	20240614	100921	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3520	-35	5	-0.98	347015065	98478	22.07	3530	3565	3510	4620	2490	3555	3523.78	0.83	0	-6520	3678	3616	3583	3521	3488	3600	3505	32	1065	100	2200	5	1	32171314	1132	-293.33	5.04	12	0.31	-12.00	698.00	8100	20231018	-56.54	1840	20230726	91.30	6480	-45.68	20240215	3170	11.04	20240419	8100	-56.54	20231018	1840	91.30	20230726	1.01	N	250060	100	32 억		266570	N	N	0	N	00	N
89	20240614	090927	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3520	-35	5	-0.98	90809805	25712	5.76	3530	3565	3520	4620	2490	3555	3531.80	0.83	0	2169	3678	3616	3583	3521	3488	3600	3505	32	1065	100	2200	5	1	32171314	1132	-293.33	5.04	12	0.08	-12.00	698.00	8100	20231018	-56.54	1840	20230726	91.30	6480	-45.68	20240215	3170	11.04	20240419	8100	-56.54	20231018	1840	91.30	20230726	1.01	N	250060	100	32 억		266570	N	N	0	N	00	N
90	20240613	160913	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3555	-50	5	-1.39	1577454985	439148	88.92	3620	3645	3550	4685	2525	3605	3592.24	0.88	0	-15590	3715	3660	3615	3560	3515	3637	3537	32	1080	100	2230	5	1	32171314	1144	-296.25	5.09	12	1.37	-12.00	698.00	8100	20231018	-56.11	1840	20230726	93.21	6480	-45.14	20240215	3170	12.15	20240419	8100	-56.11	20231018	1840	93.21	20230726	0.78	N	250060	100	32 억		282441	N	N	0	N	00	N
91	20240613	150929	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3565	-40	5	-1.11	1532078445	426396	86.34	3620	3645	3550	4685	2525	3605	3593.08	0.88	0	-15190	3715	3660	3615	3560	3515	3637	3537	32	1080	100	2230	5	1	32171314	1147	-297.08	5.11	12	1.33	-12.00	698.00	8100	20231018	-55.99	1840	20230726	93.75	6480	-44.98	20240215	3170	12.46	20240419	8100	-55.99	20231018	1840	93.75	20230726	0.78	N	250060	100	32 억		282441	N	N	0	N	00	N
92	20240613	140919	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3570	-35	5	-0.97	1386127205	385398	78.04	3620	3645	3550	4685	2525	3605	3596.60	0.88	0	-10411	3715	3660	3615	3560	3515	3637	3537	32	1080	100	2230	5	1	32171314	1149	-297.50	5.11	12	1.20	-12.00	698.00	8100	20231018	-55.93	1840	20230726	94.02	6480	-44.91	20240215	3170	12.62	20240419	8100	-55.93	20231018	1840	94.02	20230726	0.78	N	250060	100	32 억		282441	N	N	0	N	00	N
93	20240613	130917	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3585	-20	5	-0.55	1146380240	318235	64.44	3620	3645	3580	4685	2525	3605	3602.30	0.88	0	7379	3715	3660	3615	3560	3515	3637	3537	32	1080	100	2230	5	1	32171314	1153	-298.75	5.14	12	0.99	-12.00	698.00	8100	20231018	-55.74	1840	20230726	94.84	6480	-44.68	20240215	3170	13.09	20240419	8100	-55.74	20231018	1840	94.84	20230726	0.78	N	250060	100	32 억		282441	N	N	0	N	00	N
94	20240613	120920	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3620	15	2	0.42	858948165	238030	48.20	3620	3645	3580	4685	2525	3605	3608.58	0.88	0	23336	3715	3660	3615	3560	3515	3637	3537	32	1080	100	2230	5	1	32171314	1165	-301.67	5.19	12	0.74	-12.00	698.00	8100	20231018	-55.31	1840	20230726	96.74	6480	-44.14	20240215	3170	14.20	20240419	8100	-55.31	20231018	1840	96.74	20230726	0.78	N	250060	100	32 억		282441	N	N	0	N	00	N
95	20240613	110913	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3600	-5	5	-0.14	700593840	194109	39.31	3620	3645	3580	4685	2525	3605	3609.29	0.88	0	35074	3715	3660	3615	3560	3515	3637	3537	32	1080	100	2230	5	1	32171314	1158	-300.00	5.16	12	0.60	-12.00	698.00	8100	20231018	-55.56	1840	20230726	95.65	6480	-44.44	20240215	3170	13.56	20240419	8100	-55.56	20231018	1840	95.65	20230726	0.78	N	250060	100	32 억		282441	N	N	0	N	00	N
96	20240613	100912	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3600	-5	5	-0.14	583227335	161575	32.72	3620	3645	3580	4685	2525	3605	3609.65	0.88	0	32039	3715	3660	3615	3560	3515	3637	3537	32	1080	100	2230	5	1	32171314	1158	-300.00	5.16	12	0.50	-12.00	698.00	8100	20231018	-55.56	1840	20230726	95.65	6480	-44.44	20240215	3170	13.56	20240419	8100	-55.56	20231018	1840	95.65	20230726	0.78	N	250060	100	32 억		282441	N	N	0	N	00	N
97	20240613	090921	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3625	20	2	0.55	151255405	41877	8.48	3620	3625	3590	4685	2525	3605	3611.97	0.88	0	12237	3715	3660	3615	3560	3515	3637	3537	32	1080	100	2230	5	1	32171314	1166	-302.08	5.19	12	0.13	-12.00	698.00	8100	20231018	-55.25	1840	20230726	97.01	6480	-44.06	20240215	3170	14.35	20240419	8100	-55.25	20231018	1840	97.01	20230726	0.78	N	250060	100	32 억		282441	N	N	0	N	00	N
98	20240612	160905	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3605	-30	5	-0.83	1755490770	488086	18.19	3635	3670	3570	4725	2545	3635	3596.43	0.82	0	19532	4001	3817	3716	3532	3431	3767	3482	32	1090	100	2250	5	1	32171314	1160	-300.42	5.16	12	1.52	-12.00	698.00	8100	20231018	-55.49	1840	20230726	95.92	6480	-44.37	20240215	3170	13.72	20240419	8100	-55.49	20231018	1840	95.92	20230726	0.77	N	250060	100	32 억		262860	N	N	0	N	00	N
99	20240612	150916	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3595	-40	5	-1.10	1696373110	471689	17.58	3635	3670	3570	4725	2545	3635	3596.13	0.82	0	20888	4001	3817	3716	3532	3431	3767	3482	32	1090	100	2250	5	1	32171314	1157	-299.58	5.15	12	1.47	-12.00	698.00	8100	20231018	-55.62	1840	20230726	95.38	6480	-44.52	20240215	3170	13.41	20240419	8100	-55.62	20231018	1840	95.38	20230726	0.77	N	250060	100	32 억		262860	N	N	0	N	00	N
100	20240612	140909	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3590	-45	5	-1.24	1365551290	379331	14.14	3635	3670	3570	4725	2545	3635	3599.61	0.82	0	36948	4001	3817	3716	3532	3431	3767	3482	32	1090	100	2250	5	1	32171314	1155	-299.17	5.14	12	1.18	-12.00	698.00	8100	20231018	-55.68	1840	20230726	95.11	6480	-44.60	20240215	3170	13.25	20240419	8100	-55.68	20231018	1840	95.11	20230726	0.77	N	250060	100	32 억		262860	N	N	0	N	00	N
101	20240612	130911	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3585	-50	5	-1.38	1174829515	326225	12.16	3635	3670	3570	4725	2545	3635	3600.96	0.82	0	46006	4001	3817	3716	3532	3431	3767	3482	32	1090	100	2250	5	1	32171314	1153	-298.75	5.14	12	1.01	-12.00	698.00	8100	20231018	-55.74	1840	20230726	94.84	6480	-44.68	20240215	3170	13.09	20240419	8100	-55.74	20231018	1840	94.84	20230726	0.77	N	250060	100	32 억		262860	N	N	0	N	00	N
102	20240612	120908	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3580	-55	5	-1.51	1137102920	315708	11.77	3635	3670	3570	4725	2545	3635	3601.43	0.82	0	47646	4001	3817	3716	3532	3431	3767	3482	32	1090	100	2250	5	1	32171314	1152	-298.33	5.13	12	0.98	-12.00	698.00	8100	20231018	-55.80	1840	20230726	94.57	6480	-44.75	20240215	3170	12.93	20240419	8100	-55.80	20231018	1840	94.57	20230726	0.77	N	250060	100	32 억		262860	N	N	0	N	00	N
103	20240612	110908	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3590	-45	5	-1.24	989100335	274434	10.23	3635	3670	3570	4725	2545	3635	3603.80	0.82	0	46777	4001	3817	3716	3532	3431	3767	3482	32	1090	100	2250	5	1	32171314	1155	-299.17	5.14	12	0.85	-12.00	698.00	8100	20231018	-55.68	1840	20230726	95.11	6480	-44.60	20240215	3170	13.25	20240419	8100	-55.68	20231018	1840	95.11	20230726	0.77	N	250060	100	32 억		262860	N	N	0	N	00	N
104	20240612	100910	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3605	-30	5	-0.83	701710000	194419	7.25	3635	3670	3570	4725	2545	3635	3608.85	0.82	0	37246	4001	3817	3716	3532	3431	3767	3482	32	1090	100	2250	5	1	32171314	1160	-300.42	5.16	12	0.60	-12.00	698.00	8100	20231018	-55.49	1840	20230726	95.92	6480	-44.37	20240215	3170	13.72	20240419	8100	-55.49	20231018	1840	95.92	20230726	0.77	N	250060	100	32 억		262860	N	N	0	N	00	N
105	20240612	090911	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3600	-35	5	-0.96	328341255	91160	3.40	3635	3670	3570	4725	2545	3635	3600.65	0.82	0	30270	4001	3817	3716	3532	3431	3767	3482	32	1090	100	2250	5	1	32171314	1158	-300.00	5.16	12	0.28	-12.00	698.00	8100	20231018	-55.56	1840	20230726	95.65	6480	-44.44	20240215	3170	13.56	20240419	8100	-55.56	20231018	1840	95.65	20230726	0.77	N	250060	100	32 억		262860	N	N	0	N	00	N
106	20240610	160902	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3585	55	2	1.56	2314190390	643888	110.85	3525	3690	3475	4585	2475	3530	3594.11	1.31	0	-11632	3653	3591	3548	3486	3443	3570	3465	32	1055	100	2180	5	1	32171314	1153	-298.75	5.14	12	2.00	-12.00	698.00	8100	20231018	-55.74	1840	20230726	94.84	6480	-44.68	20240215	3170	13.09	20240419	8100	-55.74	20231018	1840	94.84	20230726	0.84	N	250060	100	32 억		422180	N	N	0	N	00	N
107	20240610	150911	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3570	40	2	1.13	2274111820	632684	108.92	3525	3690	3475	4585	2475	3530	3594.41	1.31	0	-15522	3653	3591	3548	3486	3443	3570	3465	32	1055	100	2180	5	1	32171314	1149	-297.50	5.11	12	1.97	-12.00	698.00	8100	20231018	-55.93	1840	20230726	94.02	6480	-44.91	20240215	3170	12.62	20240419	8100	-55.93	20231018	1840	94.02	20230726	0.84	N	250060	100	32 억		422180	N	N	0	N	00	N
108	20240610	140906	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3580	50	2	1.42	2094272510	582465	100.28	3525	3690	3475	4585	2475	3530	3595.56	1.31	0	-26914	3653	3591	3548	3486	3443	3570	3465	32	1055	100	2180	5	1	32171314	1152	-298.33	5.13	12	1.81	-12.00	698.00	8100	20231018	-55.80	1840	20230726	94.57	6480	-44.75	20240215	3170	12.93	20240419	8100	-55.80	20231018	1840	94.57	20230726	0.84	N	250060	100	32 억		422180	N	N	0	N	00	N
109	20240610	130902	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3610	80	2	2.27	1818448455	505453	87.02	3525	3690	3475	4585	2475	3530	3597.69	1.31	0	-23135	3653	3591	3548	3486	3443	3570	3465	32	1055	100	2180	5	1	32171314	1161	-300.83	5.17	12	1.57	-12.00	698.00	8100	20231018	-55.43	1840	20230726	96.20	6480	-44.29	20240215	3170	13.88	20240419	8100	-55.43	20231018	1840	96.20	20230726	0.84	N	250060	100	32 억		422180	N	N	0	N	00	N
110	20240610	120905	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3605	75	2	2.12	1624640775	451911	77.80	3525	3690	3475	4585	2475	3530	3595.08	1.31	0	-26544	3653	3591	3548	3486	3443	3570	3465	32	1055	100	2180	5	1	32171314	1160	-300.42	5.16	12	1.40	-12.00	698.00	8100	20231018	-55.49	1840	20230726	95.92	6480	-44.37	20240215	3170	13.72	20240419	8100	-55.49	20231018	1840	95.92	20230726	0.84	N	250060	100	32 억		422180	N	N	0	N	00	N
111	20240610	110906	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3605	75	2	2.12	1484951425	413187	71.13	3525	3690	3475	4585	2475	3530	3593.93	1.31	0	-28061	3653	3591	3548	3486	3443	3570	3465	32	1055	100	2180	5	1	32171314	1160	-300.42	5.16	12	1.28	-12.00	698.00	8100	20231018	-55.49	1840	20230726	95.92	6480	-44.37	20240215	3170	13.72	20240419	8100	-55.49	20231018	1840	95.92	20230726	0.84	N	250060	100	32 억		422180	N	N	0	N	00	N
112	20240610	100903	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3585	55	2	1.56	555093575	156962	27.02	3525	3630	3475	4585	2475	3530	3536.49	1.31	0	-9953	3653	3591	3548	3486	3443	3570	3465	32	1055	100	2180	5	1	32171314	1153	-298.75	5.14	12	0.49	-12.00	698.00	8100	20231018	-55.74	1840	20230726	94.84	6480	-44.68	20240215	3170	13.09	20240419	8100	-55.74	20231018	1840	94.84	20230726	0.84	N	250060	100	32 억		422180	N	N	0	N	00	N
113	20240610	090910	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3520	-10	5	-0.28	120108490	34354	5.91	3525	3525	3475	4585	2475	3530	3495.98	1.31	0	-7797	3653	3591	3548	3486	3443	3570	3465	32	1055	100	2180	5	1	32171314	1132	-293.33	5.04	12	0.11	-12.00	698.00	8100	20231018	-56.54	1840	20230726	91.30	6480	-45.68	20240215	3170	11.04	20240419	8100	-56.54	20231018	1840	91.30	20230726	0.84	N	250060	100	32 억		422180	N	N	0	N	00	N
114	20240607	160934	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3530	-60	5	-1.67	2014523325	568904	85.84	3585	3610	3505	4665	2515	3590	3540.19	1.38	0	-21403	3756	3672	3606	3522	3456	3640	3490	32	1075	100	2220	5	1	32171314	1136	-294.17	5.06	12	1.77	-12.00	698.00	8100	20231018	-56.42	1840	20230726	91.85	6480	-45.52	20240215	3170	11.36	20240419	8100	-56.42	20231018	1840	91.85	20230726	0.85	N	250060	100	32 억		443835	N	N	0	N	00	N
115	20240607	150941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3530	-60	5	-1.67	1952640325	551370	83.19	3585	3610	3505	4665	2515	3590	3540.52	1.38	0	-20722	3756	3672	3606	3522	3456	3640	3490	32	1075	100	2220	5	1	32171314	1136	-294.17	5.06	12	1.71	-12.00	698.00	8100	20231018	-56.42	1840	20230726	91.85	6480	-45.52	20240215	3170	11.36	20240419	8100	-56.42	20231018	1840	91.85	20230726	0.85	N	250060	100	32 억		443835	N	N	0	N	00	N
116	20240607	140935	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3570	-20	5	-0.56	1747222990	493456	74.46	3585	3610	3505	4665	2515	3590	3539.75	1.38	0	-3707	3756	3672	3606	3522	3456	3640	3490	32	1075	100	2220	5	1	32171314	1149	-297.50	5.11	12	1.53	-12.00	698.00	8100	20231018	-55.93	1840	20230726	94.02	6480	-44.91	20240215	3170	12.62	20240419	8100	-55.93	20231018	1840	94.02	20230726	0.85	N	250060	100	32 억		443835	N	N	0	N	00	N
117	20240607	130930	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3525	-65	5	-1.81	1362659705	384884	58.07	3585	3610	3505	4665	2515	3590	3539.10	1.38	0	-5263	3756	3672	3606	3522	3456	3640	3490	32	1075	100	2220	5	1	32171314	1134	-293.75	5.05	12	1.20	-12.00	698.00	8100	20231018	-56.48	1840	20230726	91.58	6480	-45.60	20240215	3170	11.20	20240419	8100	-56.48	20231018	1840	91.58	20230726	0.85	N	250060	100	32 억		443835	N	N	0	N	00	N
118	20240607	120935	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3510	-80	5	-2.23	1280966715	361670	54.57	3585	3610	3505	4665	2515	3590	3540.42	1.38	0	-4073	3756	3672	3606	3522	3456	3640	3490	32	1075	100	2220	5	1	32171314	1129	-292.50	5.03	12	1.12	-12.00	698.00	8100	20231018	-56.67	1840	20230726	90.76	6480	-45.83	20240215	3170	10.73	20240419	8100	-56.67	20231018	1840	90.76	20230726	0.85	N	250060	100	32 억		443835	N	N	0	N	00	N
119	20240607	110921	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3515	-75	5	-2.09	1024081175	288602	43.55	3585	3610	3510	4665	2515	3590	3546.90	1.38	0	4473	3756	3672	3606	3522	3456	3640	3490	32	1075	100	2220	5	1	32171314	1131	-292.92	5.04	12	0.90	-12.00	698.00	8100	20231018	-56.60	1840	20230726	91.03	6480	-45.76	20240215	3170	10.88	20240419	8100	-56.60	20231018	1840	91.03	20230726	0.85	N	250060	100	32 억		443835	N	N	0	N	00	N
120	20240607	100935	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3530	-60	5	-1.67	725600605	204003	30.78	3585	3610	3515	4665	2515	3590	3555.07	1.38	0	11627	3756	3672	3606	3522	3456	3640	3490	32	1075	100	2220	5	1	32171314	1136	-294.17	5.06	12	0.63	-12.00	698.00	8100	20231018	-56.42	1840	20230726	91.85	6480	-45.52	20240215	3170	11.36	20240419	8100	-56.42	20231018	1840	91.85	20230726	0.85	N	250060	100	32 억		443835	N	N	0	N	00	N
121	20240607	090933	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3570	-20	5	-0.56	240558465	67525	10.19	3585	3590	3515	4665	2515	3590	3557.64	1.38	0	8078	3756	3672	3606	3522	3456	3640	3490	32	1075	100	2220	5	1	32171314	1149	-297.50	5.11	12	0.21	-12.00	698.00	8100	20231018	-55.93	1840	20230726	94.02	6480	-44.91	20240215	3170	12.62	20240419	8100	-55.93	20231018	1840	94.02	20230726	0.85	N	250060	100	32 억		443835	N	N	0	N	00	N
122	20240605	160931	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3590	-70	5	-1.91	2306141325	640318	64.37	3660	3690	3540	4755	2565	3660	3601.56	1.41	0	-12459	3826	3742	3686	3602	3546	3715	3575	32	1095	100	2260	5	1	32171314	1155	-299.17	5.14	12	1.99	-12.00	698.00	8100	20231018	-55.68	1840	20230726	95.11	6480	-44.60	20240215	3170	13.25	20240419	8100	-55.68	20231018	1840	95.11	20230726	0.90	N	250060	100	32 억		455042	N	N	0	N	00	N
123	20240605	150928	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3585	-75	5	-2.05	2251076820	624973	62.83	3660	3690	3540	4755	2565	3660	3601.88	1.41	0	-17374	3826	3742	3686	3602	3546	3715	3575	32	1095	100	2260	5	1	32171314	1153	-298.75	5.14	12	1.94	-12.00	698.00	8100	20231018	-55.74	1840	20230726	94.84	6480	-44.68	20240215	3170	13.09	20240419	8100	-55.74	20231018	1840	94.84	20230726	0.90	N	250060	100	32 억		455042	N	N	0	N	00	N
124	20240605	140930	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3590	-70	5	-1.91	2112228200	586247	58.93	3660	3690	3540	4755	2565	3660	3602.97	1.41	0	-30180	3826	3742	3686	3602	3546	3715	3575	32	1095	100	2260	5	1	32171314	1155	-299.17	5.14	12	1.82	-12.00	698.00	8100	20231018	-55.68	1840	20230726	95.11	6480	-44.60	20240215	3170	13.25	20240419	8100	-55.68	20231018	1840	95.11	20230726	0.90	N	250060	100	32 억		455042	N	N	0	N	00	N
125	20240605	130929	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3560	-100	5	-2.73	1931265890	535553	53.84	3660	3690	3540	4755	2565	3660	3606.12	1.41	0	-39230	3826	3742	3686	3602	3546	3715	3575	32	1095	100	2260	5	1	32171314	1145	-296.67	5.10	12	1.66	-12.00	698.00	8100	20231018	-56.05	1840	20230726	93.48	6480	-45.06	20240215	3170	12.30	20240419	8100	-56.05	20231018	1840	93.48	20230726	0.90	N	250060	100	32 억		455042	N	N	0	N	00	N
126	20240605	120927	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3605	-55	5	-1.50	1373913015	379138	38.11	3660	3690	3570	4755	2565	3660	3623.78	1.41	0	-33079	3826	3742	3686	3602	3546	3715	3575	32	1095	100	2260	5	1	32171314	1160	-300.42	5.16	12	1.18	-12.00	698.00	8100	20231018	-55.49	1840	20230726	95.92	6480	-44.37	20240215	3170	13.72	20240419	8100	-55.49	20231018	1840	95.92	20230726	0.90	N	250060	100	32 억		455042	N	N	0	N	00	N
127	20240605	110928	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3625	-35	5	-0.96	1231518390	339747	34.15	3660	3690	3570	4755	2565	3660	3624.81	1.41	0	-35967	3826	3742	3686	3602	3546	3715	3575	32	1095	100	2260	5	1	32171314	1166	-302.08	5.19	12	1.06	-12.00	698.00	8100	20231018	-55.25	1840	20230726	97.01	6480	-44.06	20240215	3170	14.35	20240419	8100	-55.25	20231018	1840	97.01	20230726	0.90	N	250060	100	32 억		455042	N	N	0	N	00	N
128	20240605	100927	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3595	-65	5	-1.78	970611540	267381	26.88	3660	3690	3570	4755	2565	3660	3630.07	1.41	0	-57248	3826	3742	3686	3602	3546	3715	3575	32	1095	100	2260	5	1	32171314	1157	-299.58	5.15	12	0.83	-12.00	698.00	8100	20231018	-55.62	1840	20230726	95.38	6480	-44.52	20240215	3170	13.41	20240419	8100	-55.62	20231018	1840	95.38	20230726	0.90	N	250060	100	32 억		455042	N	N	0	N	00	N
129	20240605	090925	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3670	10	2	0.27	175465180	48059	4.83	3660	3670	3605	4755	2565	3660	3651.04	1.41	0	-14492	3826	3742	3686	3602	3546	3715	3575	32	1095	100	2260	5	1	32171314	1181	-305.83	5.26	12	0.15	-12.00	698.00	8100	20231018	-54.69	1840	20230726	99.46	6480	-43.36	20240215	3170	15.77	20240419	8100	-54.69	20231018	1840	99.46	20230726	0.90	N	250060	100	32 억		455042	N	N	0	N	00	N
130	20240604	160918	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3660	-115	5	-3.05	3552126635	962948	49.16	3765	3770	3630	4905	2645	3775	3688.60	1.28	0	30574	4275	4025	3870	3620	3465	4150	3745	32	1130	100	2340	5	1	32171314	1177	-305.00	5.24	12	2.99	-12.00	698.00	8100	20231018	-54.81	1840	20230726	98.91	6480	-43.52	20240215	3170	15.46	20240419	8100	-54.81	20231018	1840	98.91	20230726	0.95	N	250060	100	32 억		412695	N	N	0	N	00	N
131	20240604	150919	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3660	-115	5	-3.05	3326789135	901099	46.00	3765	3770	3630	4905	2645	3775	3691.69	1.28	0	23534	4275	4025	3870	3620	3465	4150	3745	32	1130	100	2340	5	1	32171314	1177	-305.00	5.24	12	2.80	-12.00	698.00	8100	20231018	-54.81	1840	20230726	98.91	6480	-43.52	20240215	3170	15.46	20240419	8100	-54.81	20231018	1840	98.91	20230726	0.95	N	250060	100	32 억		412695	N	N	0	N	00	N
132	20240604	140922	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3700	-75	5	-1.99	2825124205	764192	39.01	3765	3770	3630	4905	2645	3775	3696.62	1.28	0	9272	4275	4025	3870	3620	3465	4150	3745	32	1130	100	2340	5	1	32171314	1190	-308.33	5.30	12	2.38	-12.00	698.00	8100	20231018	-54.32	1840	20230726	101.09	6480	-42.90	20240215	3170	16.72	20240419	8100	-54.32	20231018	1840	101.09	20230726	0.95	N	250060	100	32 억		412695	N	N	0	N	00	N
133	20240604	130919	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3720	-55	5	-1.46	2563806615	693719	35.42	3765	3770	3630	4905	2645	3775	3695.46	1.28	0	2270	4275	4025	3870	3620	3465	4150	3745	32	1130	100	2340	5	1	32171314	1197	-310.00	5.33	12	2.16	-12.00	698.00	8100	20231018	-54.07	1840	20230726	102.17	6480	-42.59	20240215	3170	17.35	20240419	8100	-54.07	20231018	1840	102.17	20230726	0.95	N	250060	100	32 억		412695	N	N	0	N	00	N
134	20240604	120916	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3715	-60	5	-1.59	2424354860	656102	33.50	3765	3770	3630	4905	2645	3775	3694.78	1.28	0	-7893	4275	4025	3870	3620	3465	4150	3745	32	1130	100	2340	5	1	32171314	1195	-309.58	5.32	12	2.04	-12.00	698.00	8100	20231018	-54.14	1840	20230726	101.90	6480	-42.67	20240215	3170	17.19	20240419	8100	-54.14	20231018	1840	101.90	20230726	0.95	N	250060	100	32 억		412695	N	N	0	N	00	N
135	20240604	110913	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3720	-55	5	-1.46	2159452785	584881	29.86	3765	3770	3630	4905	2645	3775	3691.77	1.28	0	-5529	4275	4025	3870	3620	3465	4150	3745	32	1130	100	2340	5	1	32171314	1197	-310.00	5.33	12	1.82	-12.00	698.00	8100	20231018	-54.07	1840	20230726	102.17	6480	-42.59	20240215	3170	17.35	20240419	8100	-54.07	20231018	1840	102.17	20230726	0.95	N	250060	100	32 억		412695	N	N	0	N	00	N
136	20240604	100915	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3675	-100	5	-2.65	1871950840	507185	25.89	3765	3770	3630	4905	2645	3775	3690.45	1.28	0	-25327	4275	4025	3870	3620	3465	4150	3745	32	1130	100	2340	5	1	32171314	1182	-306.25	5.27	12	1.58	-12.00	698.00	8100	20231018	-54.63	1840	20230726	99.73	6480	-43.29	20240215	3170	15.93	20240419	8100	-54.63	20231018	1840	99.73	20230726	0.95	N	250060	100	32 억		412695	N	N	0	N	00	N
137	20240604	090916	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3730	-45	5	-1.19	491608980	131607	6.72	3765	3770	3700	4905	2645	3775	3734.67	1.28	0	-13751	4275	4025	3870	3620	3465	4150	3745	32	1130	100	2340	5	1	32171314	1200	-310.83	5.34	12	0.41	-12.00	698.00	8100	20231018	-53.95	1840	20230726	102.72	6480	-42.44	20240215	3170	17.67	20240419	8100	-53.95	20231018	1840	102.72	20230726	0.95	N	250060	100	32 억		412695	N	N	0	N	00	N
138	20240603	160906	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3775	25	2	0.67	7530913995	1941081	106.74	3750	4120	3715	4875	2625	3750	3879.93	1.19	0	36519	4173	3961	3848	3636	3523	3905	3580	32	1125	100	2320	5	1	32171314	1214	-314.58	5.41	12	6.03	-12.00	698.00	8100	20231018	-53.40	1840	20230726	105.16	6480	-41.74	20240215	3170	19.09	20240419	8100	-53.40	20231018	1840	105.16	20230726	0.99	N	250060	100	32 억		381642	N	N	0	N	00	N
139	20240603	150907	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3795	45	2	1.20	7301252040	1880315	103.40	3750	4120	3715	4875	2625	3750	3883.07	1.19	0	23261	4173	3961	3848	3636	3523	3905	3580	32	1125	100	2320	5	1	32171314	1221	-316.25	5.44	12	5.84	-12.00	698.00	8100	20231018	-53.15	1840	20230726	106.25	6480	-41.44	20240215	3170	19.72	20240419	8100	-53.15	20231018	1840	106.25	20230726	0.99	N	250060	100	32 억		381642	N	N	0	N	00	N
140	20240603	140906	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3845	95	2	2.53	6695397280	1721345	94.66	3750	4120	3715	4875	2625	3750	3889.72	1.19	0	7720	4173	3961	3848	3636	3523	3905	3580	32	1125	100	2320	5	1	32171314	1237	-320.42	5.51	12	5.35	-12.00	698.00	8100	20231018	-52.53	1840	20230726	108.97	6480	-40.66	20240215	3170	21.29	20240419	8100	-52.53	20231018	1840	108.97	20230726	0.99	N	250060	100	32 억		381642	N	N	0	N	00	N
141	20240603	130907	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3850	100	2	2.67	6315368245	1622408	89.22	3750	4120	3715	4875	2625	3750	3892.69	1.19	0	-2493	4173	3961	3848	3636	3523	3905	3580	32	1125	100	2320	5	1	32171314	1239	-320.83	5.52	12	5.04	-12.00	698.00	8100	20231018	-52.47	1840	20230726	109.24	6480	-40.59	20240215	3170	21.45	20240419	8100	-52.47	20231018	1840	109.24	20230726	0.99	N	250060	100	32 억		381642	N	N	0	N	00	N
142	20240603	120905	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3915	165	2	4.40	5475120925	1406460	77.34	3750	4120	3715	4875	2625	3750	3892.95	1.19	0	22064	4173	3961	3848	3636	3523	3905	3580	32	1125	100	2320	5	1	32171314	1260	-326.25	5.61	12	4.37	-12.00	698.00	8100	20231018	-51.67	1840	20230726	112.77	6480	-39.58	20240215	3170	23.50	20240419	8100	-51.67	20231018	1840	112.77	20230726	0.99	N	250060	100	32 억		381642	N	N	0	N	00	N
143	20240603	110900	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3830	80	2	2.13	1665174160	437760	24.07	3750	3885	3715	4875	2625	3750	3803.99	1.19	0	29893	4173	3961	3848	3636	3523	3905	3580	32	1125	100	2320	5	1	32171314	1232	-319.17	5.49	12	1.36	-12.00	698.00	8100	20231018	-52.72	1840	20230726	108.15	6480	-40.90	20240215	3170	20.82	20240419	8100	-52.72	20231018	1840	108.15	20230726	0.99	N	250060	100	32 억		381642	N	N	0	N	00	N
144	20240603	100856	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3850	100	2	2.67	1233525230	324694	17.86	3750	3885	3715	4875	2625	3750	3799.20	1.19	0	24187	4173	3961	3848	3636	3523	3905	3580	32	1125	100	2320	5	1	32171314	1239	-320.83	5.52	12	1.01	-12.00	698.00	8100	20231018	-52.47	1840	20230726	109.24	6480	-40.59	20240215	3170	21.45	20240419	8100	-52.47	20231018	1840	109.24	20230726	0.99	N	250060	100	32 억		381642	N	N	0	N	00	N
145	20240603	090856	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3780	30	2	0.80	310705975	82818	4.55	3750	3795	3715	4875	2625	3750	3751.69	1.19	0	13883	4173	3961	3848	3636	3523	3905	3580	32	1125	100	2320	5	1	32171314	1216	-315.00	5.42	12	0.26	-12.00	698.00	8100	20231018	-53.33	1840	20230726	105.43	6480	-41.67	20240215	3170	19.24	20240419	8100	-53.33	20231018	1840	105.43	20230726	0.99	N	250060	100	32 억		381642	N	N	0	N	00	N