KissMeData/290090/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	161137	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	9970	10	2	0.10	25803170	2623	120.76	10030	10030	9620	12940	6980	9960	9837.27	0.16	0	-100	10153	10056	9933	9836	9713	10105	9885	37	2980	500	6970	10	1	7428268	741	24.74	1.01	12	0.04	403.00	9896.00	15220	20230705	-34.49	9620	20240628	3.64	13380	-25.49	20240110	9620	3.64	20240628	15220	-34.49	20230705	9620	3.64	20240628	0.31	N	290090	500	37 억		12061	N	N	0	N	00	N
3	20240628	151150	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	9800	-160	5	-1.61	21366530	2178	100.28	10030	10030	9620	12940	6980	9960	9810.16	0.16	0	-100	10153	10056	9933	9836	9713	10105	9885	37	2980	500	6970	10	1	7428268	728	24.32	0.99	12	0.03	403.00	9896.00	15220	20230705	-35.61	9620	20240628	1.87	13380	-26.76	20240110	9620	1.87	20240628	15220	-35.61	20230705	9620	1.87	20240628	0.31	N	290090	500	37 억		12061	N	N	0	N	00	N
4	20240628	141149	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	9950	-10	5	-0.10	20442720	2084	95.95	10030	10030	9620	12940	6980	9960	9809.37	0.16	0	-100	10153	10056	9933	9836	9713	10105	9885	37	2980	500	6970	10	1	7428268	739	24.69	1.01	12	0.03	403.00	9896.00	15220	20230705	-34.63	9620	20240628	3.43	13380	-25.64	20240110	9620	3.43	20240628	15220	-34.63	20230705	9620	3.43	20240628	0.31	N	290090	500	37 억		12061	N	N	0	N	00	N
5	20240628	131148	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	9910	-50	5	-0.50	18913500	1930	88.86	10030	10030	9620	12940	6980	9960	9799.74	0.16	0	-5	10153	10056	9933	9836	9713	10105	9885	37	2980	500	6970	10	1	7428268	736	24.59	1.00	12	0.03	403.00	9896.00	15220	20230705	-34.89	9620	20240628	3.01	13380	-25.93	20240110	9620	3.01	20240628	15220	-34.89	20230705	9620	3.01	20240628	0.31	N	290090	500	37 억		12061	N	N	0	N	00	N
6	20240628	121145	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	9810	-150	5	-1.51	16202490	1654	76.15	10030	10030	9620	12940	6980	9960	9795.94	0.16	0	-4	10153	10056	9933	9836	9713	10105	9885	37	2980	500	6970	10	1	7428268	729	24.34	0.99	12	0.02	403.00	9896.00	15220	20230705	-35.55	9620	20240628	1.98	13380	-26.68	20240110	9620	1.98	20240628	15220	-35.55	20230705	9620	1.98	20240628	0.31	N	290090	500	37 억		12061	N	N	0	N	00	N
7	20240628	111126	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	9820	-140	5	-1.41	5579110	568	26.15	10030	10030	9620	12940	6980	9960	9822.38	0.16	0	-2	10153	10056	9933	9836	9713	10105	9885	37	2980	500	6970	10	1	7428268	729	24.37	0.99	12	0.01	403.00	9896.00	15220	20230705	-35.48	9620	20240628	2.08	13380	-26.61	20240110	9620	2.08	20240628	15220	-35.48	20230705	9620	2.08	20240628	0.31	N	290090	500	37 억		12061	N	N	0	N	00	N
8	20240628	101123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9890	-70	5	-0.70	1712720	172	7.92	10030	10030	9890	12940	6980	9960	9957.67	0.16	0	-2	10153	10056	9933	9836	9713	10105	9885	37	2980	500	6970	10	1	7428268	735	24.54	1.00	12	0.00	403.00	9896.00	15220	20230705	-35.02	9810	20240627	0.82	13380	-26.08	20240110	9810	0.82	20240627	15220	-35.02	20230705	9810	0.82	20240627	0.31	N	290090	500	37 억		12061	N	N	0	N	00	N
9	20240628	091126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10030	70	2	0.70	50150	5	0.23	10030	10030	10030	12940	6980	9960	10030.00	0.16	0	0	10153	10056	9933	9836	9713	10105	9885	37	2980	500	6970	10	1	7428268	745	24.89	1.01	12	0.00	403.00	9896.00	15220	20230705	-34.10	9810	20240627	2.24	13380	-25.04	20240110	9810	2.24	20240627	15220	-34.10	20230705	9810	2.24	20240627	0.31	N	290090	500	37 억		12061	N	N	0	N	00	N
10	20240627	161117	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	9960	100	2	1.01	21432990	2172	25.08	9870	10030	9810	12810	6910	9860	9867.82	0.16	0	-73	10353	10106	9983	9736	9613	10045	9675	37	2950	500	6900	10	1	7428268	740	24.71	1.01	12	0.03	403.00	9896.00	15220	20230705	-34.56	9810	20240627	1.53	13380	-25.56	20240110	9810	1.53	20240627	15220	-34.56	20230705	9810	1.53	20240627	0.31	N	290090	500	37 억		12134	N	N	0	N	00	N
11	20240627	151124	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	9950	90	2	0.91	21034740	2132	24.62	9870	10030	9810	12810	6910	9860	9866.20	0.16	0	-40	10353	10106	9983	9736	9613	10045	9675	37	2950	500	6900	10	1	7428268	739	24.69	1.01	12	0.03	403.00	9896.00	15220	20230705	-34.63	9810	20240627	1.43	13380	-25.64	20240110	9810	1.43	20240627	15220	-34.63	20230705	9810	1.43	20240627	0.31	N	290090	500	37 억		12134	N	N	0	N	00	N
12	20240627	141122	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	9960	100	2	1.01	18704790	1898	21.91	9870	10030	9810	12810	6910	9860	9855.00	0.16	0	3	10353	10106	9983	9736	9613	10045	9675	37	2950	500	6900	10	1	7428268	740	24.71	1.01	12	0.03	403.00	9896.00	15220	20230705	-34.56	9810	20240627	1.53	13380	-25.56	20240110	9810	1.53	20240627	15220	-34.56	20230705	9810	1.53	20240627	0.31	N	290090	500	37 억		12134	N	N	0	N	00	N
13	20240627	131122	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	9960	100	2	1.01	18096100	1837	21.21	9870	9960	9810	12810	6910	9860	9850.90	0.16	0	9	10353	10106	9983	9736	9613	10045	9675	37	2950	500	6900	10	1	7428268	740	24.71	1.01	12	0.02	403.00	9896.00	15220	20230705	-34.56	9810	20240627	1.53	13380	-25.56	20240110	9810	1.53	20240627	15220	-34.56	20230705	9810	1.53	20240627	0.31	N	290090	500	37 억		12134	N	N	0	N	00	N
14	20240627	121124	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	9910	50	2	0.51	17807470	1808	20.88	9870	9910	9810	12810	6910	9860	9849.26	0.16	0	8	10353	10106	9983	9736	9613	10045	9675	37	2950	500	6900	10	1	7428268	736	24.59	1.00	12	0.02	403.00	9896.00	15220	20230705	-34.89	9810	20240627	1.02	13380	-25.93	20240110	9810	1.02	20240627	15220	-34.89	20230705	9810	1.02	20240627	0.31	N	290090	500	37 억		12134	N	N	0	N	00	N
15	20240627	111123	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	9890	30	2	0.30	15044970	1529	17.65	9870	9910	9810	12810	6910	9860	9839.74	0.16	0	0	10353	10106	9983	9736	9613	10045	9675	37	2950	500	6900	10	1	7428268	735	24.54	1.00	12	0.02	403.00	9896.00	15220	20230705	-35.02	9810	20240627	0.82	13380	-26.08	20240110	9810	0.82	20240627	15220	-35.02	20230705	9810	0.82	20240627	0.31	N	290090	500	37 억		12134	N	N	0	N	00	N
16	20240627	101124	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	9890	30	2	0.30	13789140	1402	16.19	9870	9910	9810	12810	6910	9860	9835.34	0.16	0	1	10353	10106	9983	9736	9613	10045	9675	37	2950	500	6900	10	1	7428268	735	24.54	1.00	12	0.02	403.00	9896.00	15220	20230705	-35.02	9810	20240627	0.82	13380	-26.08	20240110	9810	0.82	20240627	15220	-35.02	20230705	9810	0.82	20240627	0.31	N	290090	500	37 억		12134	N	N	0	N	00	N
17	20240627	091123	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	9860	0	3	0.00	1587540	161	1.86	9870	9910	9860	12810	6910	9860	9860.50	0.16	0	0	10353	10106	9983	9736	9613	10045	9675	37	2950	500	6900	10	1	7428268	732	24.47	1.00	12	0.00	403.00	9896.00	15220	20230705	-35.22	9860	20240627	0.00	13380	-26.31	20240110	9860	0.00	20240627	15220	-35.22	20230705	9860	0.00	20240627	0.31	N	290090	500	37 억		12134	N	N	0	N	00	N
18	20240626	161118	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	9860	-240	5	-2.38	86055690	8646	551.75	10230	10230	9860	13130	7070	10100	9953.24	0.17	0	-214	10220	10160	10090	10030	9960	10190	10060	37	3030	500	7070	10	1	7428268	732	24.47	1.00	12	0.12	403.00	9896.00	15220	20230705	-35.22	9860	20240626	0.00	13380	-26.31	20240110	9860	0.00	20240626	15220	-35.22	20230705	9860	0.00	20240626	0.33	N	290090	500	37 억		12348	N	N	0	N	00	N
19	20240626	151123	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	9950	-150	5	-1.49	83331990	8370	534.14	10230	10230	9890	13130	7070	10100	9956.03	0.17	0	-201	10220	10160	10090	10030	9960	10190	10060	37	3030	500	7070	10	1	7428268	739	24.69	1.01	12	0.11	403.00	9896.00	15220	20230705	-34.63	9890	20240626	0.61	13380	-25.64	20240110	9890	0.61	20240626	15220	-34.63	20230705	9890	0.61	20240626	0.33	N	290090	500	37 억		12348	N	N	0	N	00	N
20	20240626	141119	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	9950	-150	5	-1.49	52978970	5309	338.80	10230	10230	9930	13130	7070	10100	9979.09	0.17	0	-121	10220	10160	10090	10030	9960	10190	10060	37	3030	500	7070	10	1	7428268	739	24.69	1.01	12	0.07	403.00	9896.00	15220	20230705	-34.63	9930	20240626	0.20	13380	-25.64	20240110	9930	0.20	20240626	15220	-34.63	20230705	9930	0.20	20240626	0.33	N	290090	500	37 억		12348	N	N	0	N	00	N
21	20240626	131121	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	9990	-110	5	-1.09	51921720	5203	332.04	10230	10230	9930	13130	7070	10100	9979.19	0.17	0	-99	10220	10160	10090	10030	9960	10190	10060	37	3030	500	7070	10	1	7428268	742	24.79	1.01	12	0.07	403.00	9896.00	15220	20230705	-34.36	9930	20240626	0.60	13380	-25.34	20240110	9930	0.60	20240626	15220	-34.36	20230705	9930	0.60	20240626	0.33	N	290090	500	37 억		12348	N	N	0	N	00	N
22	20240626	121119	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	9960	-140	5	-1.39	39200040	3926	250.54	10230	10230	9930	13130	7070	10100	9984.73	0.17	0	-39	10220	10160	10090	10030	9960	10190	10060	37	3030	500	7070	10	1	7428268	740	24.71	1.01	12	0.05	403.00	9896.00	15220	20230705	-34.56	9930	20240626	0.30	13380	-25.56	20240110	9930	0.30	20240626	15220	-34.56	20230705	9930	0.30	20240626	0.33	N	290090	500	37 억		12348	N	N	0	N	00	N
23	20240626	111120	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	10000	-100	5	-0.99	29786190	2981	190.24	10230	10230	9970	13130	7070	10100	9992.01	0.17	0	-88	10220	10160	10090	10030	9960	10190	10060	37	3030	500	7070	10	1	7428268	743	24.81	1.01	12	0.04	403.00	9896.00	15220	20230705	-34.30	9970	20240626	0.30	13380	-25.26	20240110	9970	0.30	20240626	15220	-34.30	20230705	9970	0.30	20240626	0.33	N	290090	500	37 억		12348	N	N	0	N	00	N
24	20240626	101118	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	9980	-120	5	-1.19	24445010	2446	156.09	10230	10230	9970	13130	7070	10100	9993.87	0.17	0	-23	10220	10160	10090	10030	9960	10190	10060	37	3030	500	7070	10	1	7428268	741	24.76	1.01	12	0.03	403.00	9896.00	15220	20230705	-34.43	9970	20240626	0.10	13380	-25.41	20240110	9970	0.10	20240626	15220	-34.43	20230705	9970	0.10	20240626	0.33	N	290090	500	37 억		12348	N	N	0	N	00	N
25	20240626	091122	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	10060	-40	5	-0.40	1838190	183	11.68	10230	10230	10010	13130	7070	10100	10044.75	0.17	0	20	10220	10160	10090	10030	9960	10190	10060	37	3030	500	7070	10	1	7428268	747	24.96	1.02	12	0.00	403.00	9896.00	15220	20230705	-33.90	10010	20240626	0.50	13380	-24.81	20240110	10010	0.50	20240626	15220	-33.90	20230705	10010	0.50	20240626	0.33	N	290090	500	37 억		12348	N	N	0	N	00	N
26	20240625	161117	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	10100	50	2	0.50	15732060	1566	21.65	10050	10150	10020	13060	7040	10050	10046.02	0.17	0	-68	10743	10396	10223	9876	9703	10310	9790	37	3010	500	7030	10	1	7428268	750	25.06	1.02	12	0.02	403.00	9896.00	15220	20230705	-33.64	10020	20240625	0.80	13380	-24.51	20240110	10020	0.80	20240625	15220	-33.64	20230705	10020	0.80	20240625	0.35	N	290090	500	37 억		12416	N	N	0	N	00	N
27	20240625	151115	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	10090	40	2	0.40	13990510	1393	19.26	10050	10150	10020	13060	7040	10050	10043.44	0.17	0	-57	10743	10396	10223	9876	9703	10310	9790	37	3010	500	7030	10	1	7428268	750	25.04	1.02	12	0.02	403.00	9896.00	15220	20230705	-33.71	10020	20240625	0.70	13380	-24.59	20240110	10020	0.70	20240625	15220	-33.71	20230705	10020	0.70	20240625	0.35	N	290090	500	37 억		12416	N	N	0	N	00	N
28	20240625	141119	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	10070	20	2	0.20	7216650	718	9.93	10050	10150	10030	13060	7040	10050	10051.04	0.17	0	-51	10743	10396	10223	9876	9703	10310	9790	37	3010	500	7030	10	1	7428268	748	24.99	1.02	12	0.01	403.00	9896.00	15220	20230705	-33.84	10030	20240625	0.40	13380	-24.74	20240110	10030	0.40	20240625	15220	-33.84	20230705	10030	0.40	20240625	0.35	N	290090	500	37 억		12416	N	N	0	N	00	N
29	20240625	131118	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	10100	50	2	0.50	7146160	711	9.83	10050	10150	10030	13060	7040	10050	10050.86	0.17	0	-45	10743	10396	10223	9876	9703	10310	9790	37	3010	500	7030	10	1	7428268	750	25.06	1.02	12	0.01	403.00	9896.00	15220	20230705	-33.64	10030	20240625	0.70	13380	-24.51	20240110	10030	0.70	20240625	15220	-33.64	20230705	10030	0.70	20240625	0.35	N	290090	500	37 억		12416	N	N	0	N	00	N
30	20240625	121122	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	10100	50	2	0.50	7146160	711	9.83	10050	10150	10030	13060	7040	10050	10050.86	0.17	0	-45	10743	10396	10223	9876	9703	10310	9790	37	3010	500	7030	10	1	7428268	750	25.06	1.02	12	0.01	403.00	9896.00	15220	20230705	-33.64	10030	20240625	0.70	13380	-24.51	20240110	10030	0.70	20240625	15220	-33.64	20230705	10030	0.70	20240625	0.35	N	290090	500	37 억		12416	N	N	0	N	00	N
31	20240625	111119	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	10030	-20	5	-0.20	7015610	698	9.65	10050	10150	10030	13060	7040	10050	10051.02	0.17	0	-45	10743	10396	10223	9876	9703	10310	9790	37	3010	500	7030	10	1	7428268	745	24.89	1.01	12	0.01	403.00	9896.00	15220	20230705	-34.10	10030	20240625	0.00	13380	-25.04	20240110	10030	0.00	20240625	15220	-34.10	20230705	10030	0.00	20240625	0.35	N	290090	500	37 억		12416	N	N	0	N	00	N
32	20240625	101118	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	10030	-20	5	-0.20	3602060	358	4.95	10050	10150	10030	13060	7040	10050	10061.62	0.17	0	-44	10743	10396	10223	9876	9703	10310	9790	37	3010	500	7030	10	1	7428268	745	24.89	1.01	12	0.00	403.00	9896.00	15220	20230705	-34.10	10030	20240625	0.00	13380	-25.04	20240110	10030	0.00	20240625	15220	-34.10	20230705	10030	0.00	20240625	0.35	N	290090	500	37 억		12416	N	N	0	N	00	N
33	20240625	091118	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	10130	80	2	0.80	1660550	165	2.28	10050	10150	10050	13060	7040	10050	10063.94	0.17	0	0	10743	10396	10223	9876	9703	10310	9790	37	3010	500	7030	10	1	7428268	752	25.14	1.02	12	0.00	403.00	9896.00	15220	20230705	-33.44	10050	20240625	0.80	13380	-24.29	20240110	10050	0.80	20240625	15220	-33.44	20230705	10050	0.80	20240625	0.35	N	290090	500	37 억		12416	N	N	0	N	00	N
34	20240624	161117	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	10050	-160	5	-1.57	73470360	7224	341.56	10280	10570	10050	13270	7150	10210	10170.32	0.17	0	-561	10536	10372	10286	10122	10036	10330	10080	37	3060	500	7140	10	1	7428268	747	24.94	1.02	12	0.10	403.00	9896.00	15220	20230705	-33.97	10050	20240624	0.00	13380	-24.89	20240110	10050	0.00	20240624	15220	-33.97	20230705	10050	0.00	20240624	0.35	N	290090	500	37 억		12977	N	N	0	N	00	N
35	20240624	151114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10160	-50	5	-0.49	58459000	5734	271.11	10280	10570	10100	13270	7150	10210	10195.15	0.17	0	-560	10536	10372	10286	10122	10036	10330	10080	37	3060	500	7140	10	1	7428268	755	25.21	1.03	12	0.08	403.00	9896.00	15220	20230705	-33.25	10090	20240523	0.69	13380	-24.07	20240110	10090	0.69	20240523	15220	-33.25	20230705	10090	0.69	20240523	0.35	N	290090	500	37 억		12977	N	N	0	N	00	N
36	20240624	141115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10280	70	2	0.69	45590420	4477	211.68	10280	10570	10100	13270	7150	10210	10183.25	0.17	0	-44	10536	10372	10286	10122	10036	10330	10080	37	3060	500	7140	10	1	7428268	764	25.51	1.04	12	0.06	403.00	9896.00	15220	20230705	-32.46	10090	20240523	1.88	13380	-23.17	20240110	10090	1.88	20240523	15220	-32.46	20230705	10090	1.88	20240523	0.35	N	290090	500	37 억		12977	N	N	0	N	00	N
37	20240624	131113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10210	0	3	0.00	36898470	3634	171.82	10280	10290	10100	13270	7150	10210	10153.68	0.17	0	-57	10536	10372	10286	10122	10036	10330	10080	37	3060	500	7140	10	1	7428268	758	25.33	1.03	12	0.05	403.00	9896.00	15220	20230705	-32.92	10090	20240523	1.19	13380	-23.69	20240110	10090	1.19	20240523	15220	-32.92	20230705	10090	1.19	20240523	0.35	N	290090	500	37 억		12977	N	N	0	N	00	N
38	20240624	121114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10150	-60	5	-0.59	34759810	3424	161.89	10280	10290	10100	13270	7150	10210	10151.81	0.17	0	15	10536	10372	10286	10122	10036	10330	10080	37	3060	500	7140	10	1	7428268	754	25.19	1.03	12	0.05	403.00	9896.00	15220	20230705	-33.31	10090	20240523	0.59	13380	-24.14	20240110	10090	0.59	20240523	15220	-33.31	20230705	10090	0.59	20240523	0.35	N	290090	500	37 억		12977	N	N	0	N	00	N
39	20240624	111117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10210	0	3	0.00	31597390	3111	147.09	10280	10290	10100	13270	7150	10210	10156.67	0.17	0	18	10536	10372	10286	10122	10036	10330	10080	37	3060	500	7140	10	1	7428268	758	25.33	1.03	12	0.04	403.00	9896.00	15220	20230705	-32.92	10090	20240523	1.19	13380	-23.69	20240110	10090	1.19	20240523	15220	-32.92	20230705	10090	1.19	20240523	0.35	N	290090	500	37 억		12977	N	N	0	N	00	N
40	20240624	101114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10190	-20	5	-0.20	29636290	2917	137.92	10280	10290	10100	13270	7150	10210	10159.85	0.17	0	16	10536	10372	10286	10122	10036	10330	10080	37	3060	500	7140	10	1	7428268	757	25.29	1.03	12	0.04	403.00	9896.00	15220	20230705	-33.05	10090	20240523	0.99	13380	-23.84	20240110	10090	0.99	20240523	15220	-33.05	20230705	10090	0.99	20240523	0.35	N	290090	500	37 억		12977	N	N	0	N	00	N
41	20240624	091115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10280	70	2	0.69	41120	4	0.19	10280	10280	10280	13270	7150	10210	10280.00	0.17	0	0	10536	10372	10286	10122	10036	10330	10080	37	3060	500	7140	10	1	7428268	764	25.51	1.04	12	0.00	403.00	9896.00	15220	20230705	-32.46	10090	20240523	1.88	13380	-23.17	20240110	10090	1.88	20240523	15220	-32.46	20230705	10090	1.88	20240523	0.35	N	290090	500	37 억		12977	N	N	0	N	00	N
42	20240621	161037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10210	-160	5	-1.54	21601530	2112	127.08	10450	10450	10200	13480	7260	10370	10228.04	0.18	0	-97	10583	10476	10313	10206	10043	10530	10260	37	3110	500	7250	10	1	7428268	758	25.33	1.03	12	0.03	403.00	9896.00	15220	20230705	-32.92	10090	20240523	1.19	13380	-23.69	20240110	10090	1.19	20240523	15220	-32.92	20230705	10090	1.19	20240523	0.34	N	290090	500	37 억		13074	N	N	0	N	00	N
43	20240621	151038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10290	-80	5	-0.77	20212010	1976	118.89	10450	10450	10200	13480	7260	10370	10228.75	0.18	0	-44	10583	10476	10313	10206	10043	10530	10260	37	3110	500	7250	10	1	7428268	764	25.53	1.04	12	0.03	403.00	9896.00	15220	20230705	-32.39	10090	20240523	1.98	13380	-23.09	20240110	10090	1.98	20240523	15220	-32.39	20230705	10090	1.98	20240523	0.34	N	290090	500	37 억		13074	N	N	0	N	00	N
44	20240621	141036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10290	-80	5	-0.77	18655970	1824	109.75	10450	10450	10200	13480	7260	10370	10228.05	0.18	0	-28	10583	10476	10313	10206	10043	10530	10260	37	3110	500	7250	10	1	7428268	764	25.53	1.04	12	0.02	403.00	9896.00	15220	20230705	-32.39	10090	20240523	1.98	13380	-23.09	20240110	10090	1.98	20240523	15220	-32.39	20230705	10090	1.98	20240523	0.34	N	290090	500	37 억		13074	N	N	0	N	00	N
45	20240621	131038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10200	-170	5	-1.64	16375610	1601	96.33	10450	10450	10200	13480	7260	10370	10228.36	0.18	0	-8	10583	10476	10313	10206	10043	10530	10260	37	3110	500	7250	10	1	7428268	758	25.31	1.03	12	0.02	403.00	9896.00	15220	20230705	-32.98	10090	20240523	1.09	13380	-23.77	20240110	10090	1.09	20240523	15220	-32.98	20230705	10090	1.09	20240523	0.34	N	290090	500	37 억		13074	N	N	0	N	00	N
46	20240621	121040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10240	-130	5	-1.25	10150510	992	59.69	10450	10450	10200	13480	7260	10370	10232.37	0.18	0	-80	10583	10476	10313	10206	10043	10530	10260	37	3110	500	7250	10	1	7428268	761	25.41	1.03	12	0.01	403.00	9896.00	15220	20230705	-32.72	10090	20240523	1.49	13380	-23.47	20240110	10090	1.49	20240523	15220	-32.72	20230705	10090	1.49	20240523	0.34	N	290090	500	37 억		13074	N	N	0	N	00	N
47	20240621	111039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10250	-120	5	-1.16	8140440	796	47.89	10450	10450	10200	13480	7260	10370	10226.68	0.18	0	-79	10583	10476	10313	10206	10043	10530	10260	37	3110	500	7250	10	1	7428268	761	25.43	1.04	12	0.01	403.00	9896.00	15220	20230705	-32.65	10090	20240523	1.59	13380	-23.39	20240110	10090	1.59	20240523	15220	-32.65	20230705	10090	1.59	20240523	0.34	N	290090	500	37 억		13074	N	N	0	N	00	N
48	20240621	101035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10300	-70	5	-0.68	8099310	792	47.65	10450	10450	10200	13480	7260	10370	10226.40	0.18	0	-77	10583	10476	10313	10206	10043	10530	10260	37	3110	500	7250	10	1	7428268	765	25.56	1.04	12	0.01	403.00	9896.00	15220	20230705	-32.33	10090	20240523	2.08	13380	-23.02	20240110	10090	2.08	20240523	15220	-32.33	20230705	10090	2.08	20240523	0.34	N	290090	500	37 억		13074	N	N	0	N	00	N
49	20240621	091041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10200	-170	5	-1.64	1440990	141	8.48	10450	10450	10200	13480	7260	10370	10219.79	0.18	0	30	10583	10476	10313	10206	10043	10530	10260	37	3110	500	7250	10	1	7428268	758	25.31	1.03	12	0.00	403.00	9896.00	15220	20230705	-32.98	10090	20240523	1.09	13380	-23.77	20240110	10090	1.09	20240523	15220	-32.98	20230705	10090	1.09	20240523	0.34	N	290090	500	37 억		13074	N	N	0	N	00	N
50	20240620	161032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10370	230	2	2.27	17170380	1662	45.84	10200	10420	10150	13180	7100	10140	10330.92	0.18	0	-128	10446	10292	10196	10042	9946	10245	9995	37	3040	500	7090	10	1	7428268	770	25.73	1.05	12	0.02	403.00	9896.00	15220	20230705	-31.87	10090	20240523	2.78	13380	-22.50	20240110	10090	2.78	20240523	15220	-31.87	20230705	10090	2.78	20240523	0.34	N	290090	500	37 억		13199	N	N	0	N	00	N
51	20240620	151032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10280	140	2	1.38	15314150	1483	40.90	10200	10420	10150	13180	7100	10140	10326.47	0.18	0	-115	10446	10292	10196	10042	9946	10245	9995	37	3040	500	7090	10	1	7428268	764	25.51	1.04	12	0.02	403.00	9896.00	15220	20230705	-32.46	10090	20240523	1.88	13380	-23.17	20240110	10090	1.88	20240523	15220	-32.46	20230705	10090	1.88	20240523	0.34	N	290090	500	37 억		13199	N	N	0	N	00	N
52	20240620	141034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10280	140	2	1.38	14173070	1372	37.84	10200	10420	10150	13180	7100	10140	10330.23	0.18	0	-223	10446	10292	10196	10042	9946	10245	9995	37	3040	500	7090	10	1	7428268	764	25.51	1.04	12	0.02	403.00	9896.00	15220	20230705	-32.46	10090	20240523	1.88	13380	-23.17	20240110	10090	1.88	20240523	15220	-32.46	20230705	10090	1.88	20240523	0.34	N	290090	500	37 억		13199	N	N	0	N	00	N
53	20240620	131034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10400	260	2	2.56	10680280	1036	28.57	10200	10400	10150	13180	7100	10140	10309.15	0.18	0	-202	10446	10292	10196	10042	9946	10245	9995	37	3040	500	7090	10	1	7428268	773	25.81	1.05	12	0.01	403.00	9896.00	15220	20230705	-31.67	10090	20240523	3.07	13380	-22.27	20240110	10090	3.07	20240523	15220	-31.67	20230705	10090	3.07	20240523	0.34	N	290090	500	37 억		13199	N	N	0	N	00	N
54	20240620	121031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10220	80	2	0.79	3412100	333	9.18	10200	10340	10150	13180	7100	10140	10246.55	0.18	0	-29	10446	10292	10196	10042	9946	10245	9995	37	3040	500	7090	10	1	7428268	759	25.36	1.03	12	0.00	403.00	9896.00	15220	20230705	-32.85	10090	20240523	1.29	13380	-23.62	20240110	10090	1.29	20240523	15220	-32.85	20230705	10090	1.29	20240523	0.34	N	290090	500	37 억		13199	N	N	0	N	00	N
55	20240620	111034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10200	60	2	0.59	3136660	306	8.44	10200	10340	10150	13180	7100	10140	10250.52	0.18	0	-29	10446	10292	10196	10042	9946	10245	9995	37	3040	500	7090	10	1	7428268	758	25.31	1.03	12	0.00	403.00	9896.00	15220	20230705	-32.98	10090	20240523	1.09	13380	-23.77	20240110	10090	1.09	20240523	15220	-32.98	20230705	10090	1.09	20240523	0.34	N	290090	500	37 억		13199	N	N	0	N	00	N
56	20240620	101036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10300	160	2	1.58	2412060	235	6.48	10200	10340	10150	13180	7100	10140	10264.09	0.18	0	-29	10446	10292	10196	10042	9946	10245	9995	37	3040	500	7090	10	1	7428268	765	25.56	1.04	12	0.00	403.00	9896.00	15220	20230705	-32.33	10090	20240523	2.08	13380	-23.02	20240110	10090	2.08	20240523	15220	-32.33	20230705	10090	2.08	20240523	0.34	N	290090	500	37 억		13199	N	N	0	N	00	N
57	20240620	091040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10150	10	2	0.10	163150	16	0.44	10200	10200	10150	13180	7100	10140	10196.88	0.18	0	-4	10446	10292	10196	10042	9946	10245	9995	37	3040	500	7090	10	1	7428268	754	25.19	1.03	12	0.00	403.00	9896.00	15220	20230705	-33.31	10090	20240523	0.59	13380	-24.14	20240110	10090	0.59	20240523	15220	-33.31	20230705	10090	0.59	20240523	0.34	N	290090	500	37 억		13199	N	N	0	N	00	N
58	20240619	161028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10140	-160	5	-1.55	36931770	3626	142.64	10350	10350	10100	13390	7210	10300	10185.36	0.18	0	-125	10400	10350	10300	10250	10200	10325	10225	37	3090	500	7210	10	1	7428268	753	25.16	1.02	12	0.05	403.00	9896.00	15220	20230705	-33.38	10090	20240523	0.50	13380	-24.22	20240110	10090	0.50	20240523	15220	-33.38	20230705	10090	0.50	20240523	0.34	N	290090	500	37 억		13324	N	N	0	N	00	N
59	20240619	151028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10170	-130	5	-1.26	35167050	3452	135.80	10350	10350	10100	13390	7210	10300	10187.44	0.18	0	-102	10400	10350	10300	10250	10200	10325	10225	37	3090	500	7210	10	1	7428268	755	25.24	1.03	12	0.05	403.00	9896.00	15220	20230705	-33.18	10090	20240523	0.79	13380	-23.99	20240110	10090	0.79	20240523	15220	-33.18	20230705	10090	0.79	20240523	0.34	N	290090	500	37 억		13324	N	N	0	N	00	N
60	20240619	141038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10130	-170	5	-1.65	28622190	2807	110.42	10350	10350	10100	13390	7210	10300	10196.72	0.18	0	-136	10400	10350	10300	10250	10200	10325	10225	37	3090	500	7210	10	1	7428268	752	25.14	1.02	12	0.04	403.00	9896.00	15220	20230705	-33.44	10090	20240523	0.40	13380	-24.29	20240110	10090	0.40	20240523	15220	-33.44	20230705	10090	0.40	20240523	0.34	N	290090	500	37 억		13324	N	N	0	N	00	N
61	20240619	131025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10180	-120	5	-1.17	22638240	2220	87.33	10350	10350	10100	13390	7210	10300	10197.41	0.18	0	-131	10400	10350	10300	10250	10200	10325	10225	37	3090	500	7210	10	1	7428268	756	25.26	1.03	12	0.03	403.00	9896.00	15220	20230705	-33.11	10090	20240523	0.89	13380	-23.92	20240110	10090	0.89	20240523	15220	-33.11	20230705	10090	0.89	20240523	0.34	N	290090	500	37 억		13324	N	N	0	N	00	N
62	20240619	121027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10250	-50	5	-0.49	14645870	1431	56.29	10350	10350	10200	13390	7210	10300	10234.71	0.18	0	-129	10400	10350	10300	10250	10200	10325	10225	37	3090	500	7210	10	1	7428268	761	25.43	1.04	12	0.02	403.00	9896.00	15220	20230705	-32.65	10090	20240523	1.59	13380	-23.39	20240110	10090	1.59	20240523	15220	-32.65	20230705	10090	1.59	20240523	0.34	N	290090	500	37 억		13324	N	N	0	N	00	N
63	20240619	111030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10200	-100	5	-0.97	10663100	1041	40.95	10350	10350	10200	13390	7210	10300	10243.13	0.18	0	-95	10400	10350	10300	10250	10200	10325	10225	37	3090	500	7210	10	1	7428268	758	25.31	1.03	12	0.01	403.00	9896.00	15220	20230705	-32.98	10090	20240523	1.09	13380	-23.77	20240110	10090	1.09	20240523	15220	-32.98	20230705	10090	1.09	20240523	0.34	N	290090	500	37 억		13324	N	N	0	N	00	N
64	20240619	101033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10300	0	3	0.00	1052110	102	4.01	10350	10350	10270	13390	7210	10300	10314.80	0.18	0	-72	10400	10350	10300	10250	10200	10325	10225	37	3090	500	7210	10	1	7428268	765	25.56	1.04	12	0.00	403.00	9896.00	15220	20230705	-32.33	10090	20240523	2.08	13380	-23.02	20240110	10090	2.08	20240523	15220	-32.33	20230705	10090	2.08	20240523	0.34	N	290090	500	37 억		13324	N	N	0	N	00	N
65	20240619	091036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10350	50	2	0.49	269100	26	1.02	10350	10350	10350	13390	7210	10300	10350.00	0.18	0	-5	10400	10350	10300	10250	10200	10325	10225	37	3090	500	7210	10	1	7428268	769	25.68	1.05	12	0.00	403.00	9896.00	15220	20230705	-32.00	10090	20240523	2.58	13380	-22.65	20240110	10090	2.58	20240523	15220	-32.00	20230705	10090	2.58	20240523	0.34	N	290090	500	37 억		13324	N	N	0	N	00	N
66	20240618	161024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10300	-20	5	-0.19	26116160	2541	179.45	10350	10350	10250	13410	7230	10320	10277.90	0.18	0	-102	10506	10412	10316	10222	10126	10460	10270	37	3090	500	7220	10	1	7428268	765	25.56	1.04	12	0.03	403.00	9896.00	15220	20230705	-32.33	10090	20240523	2.08	13380	-23.02	20240110	10090	2.08	20240523	15220	-32.33	20230705	10090	2.08	20240523	0.34	N	290090	500	37 억		13426	N	N	0	N	00	N
67	20240618	151023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10260	-60	5	-0.58	23946750	2330	164.55	10350	10350	10250	13410	7230	10320	10277.58	0.18	0	-92	10506	10412	10316	10222	10126	10460	10270	37	3090	500	7220	10	1	7428268	762	25.46	1.04	12	0.03	403.00	9896.00	15220	20230705	-32.59	10090	20240523	1.68	13380	-23.32	20240110	10090	1.68	20240523	15220	-32.59	20230705	10090	1.68	20240523	0.34	N	290090	500	37 억		13426	N	N	0	N	00	N
68	20240618	141027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10260	-60	5	-0.58	22561520	2195	155.01	10350	10350	10250	13410	7230	10320	10278.60	0.18	0	-83	10506	10412	10316	10222	10126	10460	10270	37	3090	500	7220	10	1	7428268	762	25.46	1.04	12	0.03	403.00	9896.00	15220	20230705	-32.59	10090	20240523	1.68	13380	-23.32	20240110	10090	1.68	20240523	15220	-32.59	20230705	10090	1.68	20240523	0.34	N	290090	500	37 억		13426	N	N	0	N	00	N
69	20240618	131028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10280	-40	5	-0.39	15582960	1515	106.99	10350	10350	10250	13410	7230	10320	10285.78	0.18	0	-83	10506	10412	10316	10222	10126	10460	10270	37	3090	500	7220	10	1	7428268	764	25.51	1.04	12	0.02	403.00	9896.00	15220	20230705	-32.46	10090	20240523	1.88	13380	-23.17	20240110	10090	1.88	20240523	15220	-32.46	20230705	10090	1.88	20240523	0.34	N	290090	500	37 억		13426	N	N	0	N	00	N
70	20240618	121025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10290	-30	5	-0.29	9462090	920	64.97	10350	10350	10250	13410	7230	10320	10284.88	0.18	0	-83	10506	10412	10316	10222	10126	10460	10270	37	3090	500	7220	10	1	7428268	764	25.53	1.04	12	0.01	403.00	9896.00	15220	20230705	-32.39	10090	20240523	1.98	13380	-23.09	20240110	10090	1.98	20240523	15220	-32.39	20230705	10090	1.98	20240523	0.34	N	290090	500	37 억		13426	N	N	0	N	00	N
71	20240618	111024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10280	-40	5	-0.39	6878150	669	47.25	10350	10350	10250	13410	7230	10320	10281.24	0.18	0	-31	10506	10412	10316	10222	10126	10460	10270	37	3090	500	7220	10	1	7428268	764	25.51	1.04	12	0.01	403.00	9896.00	15220	20230705	-32.46	10090	20240523	1.88	13380	-23.17	20240110	10090	1.88	20240523	15220	-32.46	20230705	10090	1.88	20240523	0.34	N	290090	500	37 억		13426	N	N	0	N	00	N
72	20240618	101024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10280	-40	5	-0.39	4230540	412	29.10	10350	10350	10250	13410	7230	10320	10268.30	0.18	0	-16	10506	10412	10316	10222	10126	10460	10270	37	3090	500	7220	10	1	7428268	764	25.51	1.04	12	0.01	403.00	9896.00	15220	20230705	-32.46	10090	20240523	1.88	13380	-23.17	20240110	10090	1.88	20240523	15220	-32.46	20230705	10090	1.88	20240523	0.34	N	290090	500	37 억		13426	N	N	0	N	00	N
73	20240618	091034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10330	10	2	0.10	516200	50	3.53	10350	10350	10320	13410	7230	10320	10324.00	0.18	0	-30	10506	10412	10316	10222	10126	10460	10270	37	3090	500	7220	10	1	7428268	767	25.63	1.04	12	0.00	403.00	9896.00	15220	20230705	-32.13	10090	20240523	2.38	13380	-22.80	20240110	10090	2.38	20240523	15220	-32.13	20230705	10090	2.38	20240523	0.34	N	290090	500	37 억		13426	N	N	0	N	00	N
74	20240617	161015	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10320	-20	5	-0.19	14633600	1416	70.41	10260	10410	10220	13440	7240	10340	10334.46	0.18	0	-64	10453	10396	10353	10296	10253	10375	10275	37	3100	500	7230	10	1	7428268	767	25.61	1.04	12	0.02	403.00	9896.00	15220	20230705	-32.19	10090	20240523	2.28	13380	-22.87	20240110	10090	2.28	20240523	15220	-32.19	20230705	10090	2.28	20240523	0.33	N	290090	500	37 억		13490	N	N	0	N	00	N
75	20240617	151024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10340	0	3	0.00	14169200	1371	68.18	10260	10410	10220	13440	7240	10340	10334.94	0.18	0	-36	10453	10396	10353	10296	10253	10375	10275	37	3100	500	7230	10	1	7428268	768	25.66	1.04	12	0.02	403.00	9896.00	15220	20230705	-32.06	10090	20240523	2.48	13380	-22.72	20240110	10090	2.48	20240523	15220	-32.06	20230705	10090	2.48	20240523	0.33	N	290090	500	37 억		13490	N	N	0	N	00	N
76	20240617	141013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10320	-20	5	-0.19	9731370	941	46.79	10260	10410	10220	13440	7240	10340	10341.52	0.18	0	-34	10453	10396	10353	10296	10253	10375	10275	37	3100	500	7230	10	1	7428268	767	25.61	1.04	12	0.01	403.00	9896.00	15220	20230705	-32.19	10090	20240523	2.28	13380	-22.87	20240110	10090	2.28	20240523	15220	-32.19	20230705	10090	2.28	20240523	0.33	N	290090	500	37 억		13490	N	N	0	N	00	N
77	20240617	131013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10350	10	2	0.10	7206000	697	34.66	10260	10410	10220	13440	7240	10340	10338.59	0.18	0	-34	10453	10396	10353	10296	10253	10375	10275	37	3100	500	7230	10	1	7428268	769	25.68	1.05	12	0.01	403.00	9896.00	15220	20230705	-32.00	10090	20240523	2.58	13380	-22.65	20240110	10090	2.58	20240523	15220	-32.00	20230705	10090	2.58	20240523	0.33	N	290090	500	37 억		13490	N	N	0	N	00	N
78	20240617	121014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10350	10	2	0.10	3766530	364	18.10	10260	10410	10220	13440	7240	10340	10347.61	0.18	0	-34	10453	10396	10353	10296	10253	10375	10275	37	3100	500	7230	10	1	7428268	769	25.68	1.05	12	0.00	403.00	9896.00	15220	20230705	-32.00	10090	20240523	2.58	13380	-22.65	20240110	10090	2.58	20240523	15220	-32.00	20230705	10090	2.58	20240523	0.33	N	290090	500	37 억		13490	N	N	0	N	00	N
79	20240617	111006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10310	-30	5	-0.29	2617880	253	12.58	10260	10410	10220	13440	7240	10340	10347.35	0.18	0	-35	10453	10396	10353	10296	10253	10375	10275	37	3100	500	7230	10	1	7428268	766	25.58	1.04	12	0.00	403.00	9896.00	15220	20230705	-32.26	10090	20240523	2.18	13380	-22.94	20240110	10090	2.18	20240523	15220	-32.26	20230705	10090	2.18	20240523	0.33	N	290090	500	37 억		13490	N	N	0	N	00	N
80	20240617	101006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10410	70	2	0.68	2462280	238	11.83	10260	10410	10220	13440	7240	10340	10345.71	0.18	0	-40	10453	10396	10353	10296	10253	10375	10275	37	3100	500	7230	10	1	7428268	773	25.83	1.05	12	0.00	403.00	9896.00	15220	20230705	-31.60	10090	20240523	3.17	13380	-22.20	20240110	10090	3.17	20240523	15220	-31.60	20230705	10090	3.17	20240523	0.33	N	290090	500	37 억		13490	N	N	0	N	00	N
81	20240617	091009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10400	60	2	0.58	533350	52	2.59	10260	10400	10220	13440	7240	10340	10256.73	0.18	0	4	10453	10396	10353	10296	10253	10375	10275	37	3100	500	7230	10	1	7428268	773	25.81	1.05	12	0.00	403.00	9896.00	15220	20230705	-31.67	10090	20240523	3.07	13380	-22.27	20240110	10090	3.07	20240523	15220	-31.67	20230705	10090	3.07	20240523	0.33	N	290090	500	37 억		13490	N	N	0	N	00	N
82	20240614	160842	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10340	-70	5	-0.67	20318440	1960	53.65	10410	10410	10310	13530	7290	10410	10366.55	0.18	0	1	10670	10540	10400	10270	10130	10470	10200	37	3120	500	7280	10	1	7428268	768	25.66	1.04	12	0.03	403.00	9896.00	15220	20230705	-32.06	10090	20240523	2.48	13380	-22.72	20240110	10090	2.48	20240523	15220	-32.06	20230705	10090	2.48	20240523	0.31	N	290090	500	37 억		13490	N	N	0	N	00	N
83	20240614	150845	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10340	-70	5	-0.67	19150020	1847	50.56	10410	10410	10310	13530	7290	10410	10368.18	0.18	0	66	10670	10540	10400	10270	10130	10470	10200	37	3120	500	7280	10	1	7428268	768	25.66	1.04	12	0.02	403.00	9896.00	15220	20230705	-32.06	10090	20240523	2.48	13380	-22.72	20240110	10090	2.48	20240523	15220	-32.06	20230705	10090	2.48	20240523	0.31	N	290090	500	37 억		13490	N	N	0	N	00	N
84	20240614	140844	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10360	-50	5	-0.48	17161120	1655	45.31	10410	10410	10310	13530	7290	10410	10369.26	0.18	0	76	10670	10540	10400	10270	10130	10470	10200	37	3120	500	7280	10	1	7428268	770	25.71	1.05	12	0.02	403.00	9896.00	15220	20230705	-31.93	10090	20240523	2.68	13380	-22.57	20240110	10090	2.68	20240523	15220	-31.93	20230705	10090	2.68	20240523	0.31	N	290090	500	37 억		13490	N	N	0	N	00	N
85	20240614	130846	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10370	-40	5	-0.38	17098950	1649	45.14	10410	10410	10310	13530	7290	10410	10369.28	0.18	0	76	10670	10540	10400	10270	10130	10470	10200	37	3120	500	7280	10	1	7428268	770	25.73	1.05	12	0.02	403.00	9896.00	15220	20230705	-31.87	10090	20240523	2.78	13380	-22.50	20240110	10090	2.78	20240523	15220	-31.87	20230705	10090	2.78	20240523	0.31	N	290090	500	37 억		13490	N	N	0	N	00	N
86	20240614	120849	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10370	-40	5	-0.38	16704850	1611	44.10	10410	10410	10310	13530	7290	10410	10369.24	0.18	0	75	10670	10540	10400	10270	10130	10470	10200	37	3120	500	7280	10	1	7428268	770	25.73	1.05	12	0.02	403.00	9896.00	15220	20230705	-31.87	10090	20240523	2.78	13380	-22.50	20240110	10090	2.78	20240523	15220	-31.87	20230705	10090	2.78	20240523	0.31	N	290090	500	37 억		13490	N	N	0	N	00	N
87	20240614	110956	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10320	-90	5	-0.86	12555920	1210	33.12	10410	10410	10310	13530	7290	10410	10376.79	0.18	0	-16	10670	10540	10400	10270	10130	10470	10200	37	3120	500	7280	10	1	7428268	767	25.61	1.04	12	0.02	403.00	9896.00	15220	20230705	-32.19	10090	20240523	2.28	13380	-22.87	20240110	10090	2.28	20240523	15220	-32.19	20230705	10090	2.28	20240523	0.31	N	290090	500	37 억		13490	N	N	0	N	00	N
88	20240614	100955	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10410	0	3	0.00	4680870	450	12.32	10410	10410	10310	13530	7290	10410	10401.93	0.18	0	-15	10670	10540	10400	10270	10130	10470	10200	37	3120	500	7280	10	1	7428268	773	25.83	1.05	12	0.01	403.00	9896.00	15220	20230705	-31.60	10090	20240523	3.17	13380	-22.20	20240110	10090	3.17	20240523	15220	-31.60	20230705	10090	3.17	20240523	0.31	N	290090	500	37 억		13490	N	N	0	N	00	N
89	20240614	091000	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10330	-80	5	-0.77	312020	30	0.82	10410	10410	10310	13530	7290	10410	10400.67	0.18	0	0	10670	10540	10400	10270	10130	10470	10200	37	3120	500	7280	10	1	7428268	767	25.63	1.04	12	0.00	403.00	9896.00	15220	20230705	-32.13	10090	20240523	2.38	13380	-22.80	20240110	10090	2.38	20240523	15220	-32.13	20230705	10090	2.38	20240523	0.31	N	290090	500	37 억		13490	N	N	0	N	00	N
90	20240613	160944	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10410	0	3	0.00	37810660	3653	199.95	10530	10530	10260	13530	7290	10410	10350.58	0.18	0	103	10583	10496	10453	10366	10323	10475	10345	37	3120	500	7280	10	1	7428268	773	25.83	1.05	12	0.05	403.00	9896.00	15220	20230705	-31.60	10090	20240523	3.17	13380	-22.20	20240110	10090	3.17	20240523	15220	-31.60	20230705	10090	3.17	20240523	0.29	N	290090	500	37 억		13387	N	N	0	N	00	N
91	20240613	151002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10410	0	3	0.00	37530240	3626	198.47	10530	10530	10260	13530	7290	10410	10350.31	0.18	0	116	10583	10496	10453	10366	10323	10475	10345	37	3120	500	7280	10	1	7428268	773	25.83	1.05	12	0.05	403.00	9896.00	15220	20230705	-31.60	10090	20240523	3.17	13380	-22.20	20240110	10090	3.17	20240523	15220	-31.60	20230705	10090	3.17	20240523	0.29	N	290090	500	37 억		13387	N	N	0	N	00	N
92	20240613	140952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10420	10	2	0.10	34099670	3296	180.41	10530	10530	10260	13530	7290	10410	10345.77	0.18	0	28	10583	10496	10453	10366	10323	10475	10345	37	3120	500	7280	10	1	7428268	774	25.86	1.05	12	0.04	403.00	9896.00	15220	20230705	-31.54	10090	20240523	3.27	13380	-22.12	20240110	10090	3.27	20240523	15220	-31.54	20230705	10090	3.27	20240523	0.29	N	290090	500	37 억		13387	N	N	0	N	00	N
93	20240613	130949	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10330	-80	5	-0.77	30660760	2964	162.23	10530	10530	10260	13530	7290	10410	10344.39	0.18	0	28	10583	10496	10453	10366	10323	10475	10345	37	3120	500	7280	10	1	7428268	767	25.63	1.04	12	0.04	403.00	9896.00	15220	20230705	-32.13	10090	20240523	2.38	13380	-22.80	20240110	10090	2.38	20240523	15220	-32.13	20230705	10090	2.38	20240523	0.29	N	290090	500	37 억		13387	N	N	0	N	00	N
94	20240613	120953	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10360	-50	5	-0.48	25635990	2478	135.63	10530	10530	10260	13530	7290	10410	10345.44	0.18	0	36	10583	10496	10453	10366	10323	10475	10345	37	3120	500	7280	10	1	7428268	770	25.71	1.05	12	0.03	403.00	9896.00	15220	20230705	-31.93	10090	20240523	2.68	13380	-22.57	20240110	10090	2.68	20240523	15220	-31.93	20230705	10090	2.68	20240523	0.29	N	290090	500	37 억		13387	N	N	0	N	00	N
95	20240613	110946	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10350	-60	5	-0.58	19074780	1844	100.93	10530	10530	10260	13530	7290	10410	10344.24	0.18	0	36	10583	10496	10453	10366	10323	10475	10345	37	3120	500	7280	10	1	7428268	769	25.68	1.05	12	0.02	403.00	9896.00	15220	20230705	-32.00	10090	20240523	2.58	13380	-22.65	20240110	10090	2.58	20240523	15220	-32.00	20230705	10090	2.58	20240523	0.29	N	290090	500	37 억		13387	N	N	0	N	00	N
96	20240613	100945	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10340	-70	5	-0.67	16559730	1601	87.63	10530	10530	10260	13530	7290	10410	10343.37	0.18	0	36	10583	10496	10453	10366	10323	10475	10345	37	3120	500	7280	10	1	7428268	768	25.66	1.04	12	0.02	403.00	9896.00	15220	20230705	-32.06	10090	20240523	2.48	13380	-22.72	20240110	10090	2.48	20240523	15220	-32.06	20230705	10090	2.48	20240523	0.29	N	290090	500	37 억		13387	N	N	0	N	00	N
97	20240613	090954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10510	100	2	0.96	5944490	575	31.47	10530	10530	10260	13530	7290	10410	10338.24	0.18	0	-2	10583	10496	10453	10366	10323	10475	10345	37	3120	500	7280	10	1	7428268	781	26.08	1.06	12	0.01	403.00	9896.00	15220	20230705	-30.95	10090	20240523	4.16	13380	-21.45	20240110	10090	4.16	20240523	15220	-30.95	20230705	10090	4.16	20240523	0.29	N	290090	500	37 억		13387	N	N	0	N	00	N
98	20240612	160937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10410	-120	5	-1.14	18881780	1807	33.31	10540	10540	10410	13680	7380	10530	10449.24	0.18	0	-105	10716	10622	10506	10412	10296	10565	10355	37	3150	500	7370	10	1	7428268	773	25.83	1.05	12	0.02	403.00	9896.00	15220	20230705	-31.60	10090	20240523	3.17	13380	-22.20	20240110	10090	3.17	20240523	15220	-31.60	20230705	10090	3.17	20240523	0.27	N	290090	500	37 억		13492	N	N	0	N	00	N
99	20240612	150948	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10440	-90	5	-0.85	15092120	1443	26.60	10540	10540	10410	13680	7380	10530	10458.85	0.18	0	-72	10716	10622	10506	10412	10296	10565	10355	37	3150	500	7370	10	1	7428268	776	25.91	1.05	12	0.02	403.00	9896.00	15220	20230705	-31.41	10090	20240523	3.47	13380	-21.97	20240110	10090	3.47	20240523	15220	-31.41	20230705	10090	3.47	20240523	0.27	N	290090	500	37 억		13492	N	N	0	N	00	N
100	20240612	140942	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10480	-50	5	-0.47	14579580	1394	25.70	10540	10540	10410	13680	7380	10530	10458.81	0.18	0	-68	10716	10622	10506	10412	10296	10565	10355	37	3150	500	7370	10	1	7428268	778	26.00	1.06	12	0.02	403.00	9896.00	15220	20230705	-31.14	10090	20240523	3.87	13380	-21.67	20240110	10090	3.87	20240523	15220	-31.14	20230705	10090	3.87	20240523	0.27	N	290090	500	37 억		13492	N	N	0	N	00	N
101	20240612	130944	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10490	-40	5	-0.38	14537630	1390	25.62	10540	10540	10410	13680	7380	10530	10458.73	0.18	0	-68	10716	10622	10506	10412	10296	10565	10355	37	3150	500	7370	10	1	7428268	779	26.03	1.06	12	0.02	403.00	9896.00	15220	20230705	-31.08	10090	20240523	3.96	13380	-21.60	20240110	10090	3.96	20240523	15220	-31.08	20230705	10090	3.96	20240523	0.27	N	290090	500	37 억		13492	N	N	0	N	00	N
102	20240612	120941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10510	-20	5	-0.19	14443780	1381	25.46	10540	10540	10410	13680	7380	10530	10458.93	0.18	0	-68	10716	10622	10506	10412	10296	10565	10355	37	3150	500	7370	10	1	7428268	781	26.08	1.06	12	0.02	403.00	9896.00	15220	20230705	-30.95	10090	20240523	4.16	13380	-21.45	20240110	10090	4.16	20240523	15220	-30.95	20230705	10090	4.16	20240523	0.27	N	290090	500	37 억		13492	N	N	0	N	00	N
103	20240612	110940	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10520	-10	5	-0.09	5459840	521	9.60	10540	10540	10440	13680	7380	10530	10479.54	0.18	0	-3	10716	10622	10506	10412	10296	10565	10355	37	3150	500	7370	10	1	7428268	781	26.10	1.06	12	0.01	403.00	9896.00	15220	20230705	-30.88	10090	20240523	4.26	13380	-21.38	20240110	10090	4.26	20240523	15220	-30.88	20230705	10090	4.26	20240523	0.27	N	290090	500	37 억		13492	N	N	0	N	00	N
104	20240612	100942	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10530	0	3	0.00	3834970	366	6.75	10540	10540	10440	13680	7380	10530	10478.06	0.18	0	35	10716	10622	10506	10412	10296	10565	10355	37	3150	500	7370	10	1	7428268	782	26.13	1.06	12	0.00	403.00	9896.00	15220	20230705	-30.81	10090	20240523	4.36	13380	-21.30	20240110	10090	4.36	20240523	15220	-30.81	20230705	10090	4.36	20240523	0.27	N	290090	500	37 억		13492	N	N	0	N	00	N
105	20240612	090944	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10440	-90	5	-0.85	399130	38	0.70	10540	10540	10440	13680	7380	10530	10503.42	0.18	0	5	10716	10622	10506	10412	10296	10565	10355	37	3150	500	7370	10	1	7428268	776	25.91	1.05	12	0.00	403.00	9896.00	15220	20230705	-31.41	10090	20240523	3.47	13380	-21.97	20240110	10090	3.47	20240523	15220	-31.41	20230705	10090	3.47	20240523	0.27	N	290090	500	37 억		13492	N	N	0	N	00	N
106	20240610	160934	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10520	-30	5	-0.28	50514100	4817	207.99	10560	10650	10420	13710	7390	10550	10486.63	0.19	0	54	10676	10612	10526	10462	10376	10625	10475	37	3160	500	7380	10	1	7428268	781	26.10	1.06	12	0.06	403.00	9896.00	15220	20230705	-30.88	10090	20240523	4.26	13380	-21.38	20240110	10090	4.26	20240523	15220	-30.88	20230705	10090	4.26	20240523	0.24	N	290090	500	37 억		13876	N	N	0	N	00	N
107	20240610	150943	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10530	-20	5	-0.19	50314970	4798	207.17	10560	10650	10420	13710	7390	10550	10486.65	0.19	0	67	10676	10612	10526	10462	10376	10625	10475	37	3160	500	7380	10	1	7428268	782	26.13	1.06	12	0.06	403.00	9896.00	15220	20230705	-30.81	10090	20240523	4.36	13380	-21.30	20240110	10090	4.36	20240523	15220	-30.81	20230705	10090	4.36	20240523	0.24	N	290090	500	37 억		13876	N	N	0	N	00	N
108	20240610	140938	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10420	-130	5	-1.23	48308860	4607	198.92	10560	10650	10420	13710	7390	10550	10485.97	0.19	0	67	10676	10612	10526	10462	10376	10625	10475	37	3160	500	7380	10	1	7428268	774	25.86	1.05	12	0.06	403.00	9896.00	15220	20230705	-31.54	10090	20240523	3.27	13380	-22.12	20240110	10090	3.27	20240523	15220	-31.54	20230705	10090	3.27	20240523	0.24	N	290090	500	37 억		13876	N	N	0	N	00	N
109	20240610	130934	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10480	-70	5	-0.66	27583480	2626	113.39	10560	10650	10470	13710	7390	10550	10503.99	0.19	0	120	10676	10612	10526	10462	10376	10625	10475	37	3160	500	7380	10	1	7428268	778	26.00	1.06	12	0.04	403.00	9896.00	15220	20230705	-31.14	10090	20240523	3.87	13380	-21.67	20240110	10090	3.87	20240523	15220	-31.14	20230705	10090	3.87	20240523	0.24	N	290090	500	37 억		13876	N	N	0	N	00	N
110	20240610	120936	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10530	-20	5	-0.19	20171050	1919	82.86	10560	10650	10470	13710	7390	10550	10511.23	0.19	0	120	10676	10612	10526	10462	10376	10625	10475	37	3160	500	7380	10	1	7428268	782	26.13	1.06	12	0.03	403.00	9896.00	15220	20230705	-30.81	10090	20240523	4.36	13380	-21.30	20240110	10090	4.36	20240523	15220	-30.81	20230705	10090	4.36	20240523	0.24	N	290090	500	37 억		13876	N	N	0	N	00	N
111	20240610	110938	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10520	-30	5	-0.28	14039430	1335	57.64	10560	10650	10470	13710	7390	10550	10516.43	0.19	0	120	10676	10612	10526	10462	10376	10625	10475	37	3160	500	7380	10	1	7428268	781	26.10	1.06	12	0.02	403.00	9896.00	15220	20230705	-30.88	10090	20240523	4.26	13380	-21.38	20240110	10090	4.26	20240523	15220	-30.88	20230705	10090	4.26	20240523	0.24	N	290090	500	37 억		13876	N	N	0	N	00	N
112	20240610	100936	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10570	20	2	0.19	7170400	681	29.40	10560	10570	10470	13710	7390	10550	10529.22	0.19	0	21	10676	10612	10526	10462	10376	10625	10475	37	3160	500	7380	10	1	7428268	785	26.23	1.07	12	0.01	403.00	9896.00	15220	20230705	-30.55	10090	20240523	4.76	13380	-21.00	20240110	10090	4.76	20240523	15220	-30.55	20230705	10090	4.76	20240523	0.24	N	290090	500	37 억		13876	N	N	0	N	00	N
113	20240610	090942	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10500	-50	5	-0.47	1581940	150	6.48	10560	10560	10500	13710	7390	10550	10546.27	0.19	0	-2	10676	10612	10526	10462	10376	10625	10475	37	3160	500	7380	10	1	7428268	780	26.05	1.06	12	0.00	403.00	9896.00	15220	20230705	-31.01	10090	20240523	4.06	13380	-21.52	20240110	10090	4.06	20240523	15220	-31.01	20230705	10090	4.06	20240523	0.24	N	290090	500	37 억		13876	N	N	0	N	00	N
114	20240607	161008	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10550	60	2	0.57	23092010	2191	50.24	10550	10590	10440	13630	7350	10490	10539.48	0.19	0	76	10656	10572	10506	10422	10356	10540	10390	37	3140	500	7340	10	1	7428268	784	26.18	1.07	12	0.03	403.00	9896.00	15220	20230705	-30.68	10090	20240523	4.56	13380	-21.15	20240110	10090	4.56	20240523	15220	-30.68	20230705	10090	4.56	20240523	0.24	N	290090	500	37 억		13800	N	N	0	N	00	N
115	20240607	151015	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10540	50	2	0.48	22554350	2140	49.07	10550	10590	10440	13630	7350	10490	10539.42	0.19	0	87	10656	10572	10506	10422	10356	10540	10390	37	3140	500	7340	10	1	7428268	783	26.15	1.07	12	0.03	403.00	9896.00	15220	20230705	-30.75	10090	20240523	4.46	13380	-21.23	20240110	10090	4.46	20240523	15220	-30.75	20230705	10090	4.46	20240523	0.24	N	290090	500	37 억		13800	N	N	0	N	00	N
116	20240607	141010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10550	60	2	0.57	22375170	2123	48.68	10550	10590	10440	13630	7350	10490	10539.41	0.19	0	85	10656	10572	10506	10422	10356	10540	10390	37	3140	500	7340	10	1	7428268	784	26.18	1.07	12	0.03	403.00	9896.00	15220	20230705	-30.68	10090	20240523	4.56	13380	-21.15	20240110	10090	4.56	20240523	15220	-30.68	20230705	10090	4.56	20240523	0.24	N	290090	500	37 억		13800	N	N	0	N	00	N
117	20240607	131005	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10540	50	2	0.48	11996650	1139	26.12	10550	10590	10440	13630	7350	10490	10532.62	0.19	0	-31	10656	10572	10506	10422	10356	10540	10390	37	3140	500	7340	10	1	7428268	783	26.15	1.07	12	0.02	403.00	9896.00	15220	20230705	-30.75	10090	20240523	4.46	13380	-21.23	20240110	10090	4.46	20240523	15220	-30.75	20230705	10090	4.46	20240523	0.24	N	290090	500	37 억		13800	N	N	0	N	00	N
118	20240607	121009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10550	60	2	0.57	9510140	903	20.71	10550	10590	10440	13630	7350	10490	10531.72	0.19	0	-33	10656	10572	10506	10422	10356	10540	10390	37	3140	500	7340	10	1	7428268	784	26.18	1.07	12	0.01	403.00	9896.00	15220	20230705	-30.68	10090	20240523	4.56	13380	-21.15	20240110	10090	4.56	20240523	15220	-30.68	20230705	10090	4.56	20240523	0.24	N	290090	500	37 억		13800	N	N	0	N	00	N
119	20240607	110952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10520	30	2	0.29	5180220	492	11.28	10550	10590	10440	13630	7350	10490	10528.90	0.19	0	-44	10656	10572	10506	10422	10356	10540	10390	37	3140	500	7340	10	1	7428268	781	26.10	1.06	12	0.01	403.00	9896.00	15220	20230705	-30.88	10090	20240523	4.26	13380	-21.38	20240110	10090	4.26	20240523	15220	-30.88	20230705	10090	4.26	20240523	0.24	N	290090	500	37 억		13800	N	N	0	N	00	N
120	20240607	101009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10570	80	2	0.76	1632110	155	3.55	10550	10590	10440	13630	7350	10490	10529.74	0.19	0	-44	10656	10572	10506	10422	10356	10540	10390	37	3140	500	7340	10	1	7428268	785	26.23	1.07	12	0.00	403.00	9896.00	15220	20230705	-30.55	10090	20240523	4.76	13380	-21.00	20240110	10090	4.76	20240523	15220	-30.55	20230705	10090	4.76	20240523	0.24	N	290090	500	37 억		13800	N	N	0	N	00	N
121	20240607	091007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10590	100	2	0.95	370010	35	0.80	10550	10590	10550	13630	7350	10490	10571.71	0.19	0	-21	10656	10572	10506	10422	10356	10540	10390	37	3140	500	7340	10	1	7428268	787	26.28	1.07	12	0.00	403.00	9896.00	15220	20230705	-30.42	10090	20240523	4.96	13380	-20.85	20240110	10090	4.96	20240523	15220	-30.42	20230705	10090	4.96	20240523	0.24	N	290090	500	37 억		13800	N	N	0	N	00	N
122	20240605	161006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10490	-50	5	-0.47	45670320	4361	108.13	10570	10590	10440	13700	7380	10540	10472.15	0.19	0	-22	10780	10660	10530	10410	10280	10595	10345	37	3160	500	7370	10	1	7428268	779	26.03	1.06	12	0.06	403.00	9896.00	15220	20230705	-31.08	10090	20240523	3.96	13380	-21.60	20240110	10090	3.96	20240523	15220	-31.08	20230705	10090	3.96	20240523	0.24	N	290090	500	37 억		13822	N	N	0	N	00	N
123	20240605	151002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10480	-60	5	-0.57	43467760	4151	102.93	10570	10590	10440	13700	7380	10540	10471.64	0.19	0	-7	10780	10660	10530	10410	10280	10595	10345	37	3160	500	7370	10	1	7428268	778	26.00	1.06	12	0.06	403.00	9896.00	15220	20230705	-31.14	10090	20240523	3.87	13380	-21.67	20240110	10090	3.87	20240523	15220	-31.14	20230705	10090	3.87	20240523	0.24	N	290090	500	37 억		13822	N	N	0	N	00	N
124	20240605	141003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10450	-90	5	-0.85	41595650	3972	98.49	10570	10590	10440	13700	7380	10540	10472.22	0.19	0	-7	10780	10660	10530	10410	10280	10595	10345	37	3160	500	7370	10	1	7428268	776	25.93	1.06	12	0.05	403.00	9896.00	15220	20230705	-31.34	10090	20240523	3.57	13380	-21.90	20240110	10090	3.57	20240523	15220	-31.34	20230705	10090	3.57	20240523	0.24	N	290090	500	37 억		13822	N	N	0	N	00	N
125	20240605	131002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10460	-80	5	-0.76	36712500	3505	86.91	10570	10590	10440	13700	7380	10540	10474.32	0.19	0	-7	10780	10660	10530	10410	10280	10595	10345	37	3160	500	7370	10	1	7428268	777	25.96	1.06	12	0.05	403.00	9896.00	15220	20230705	-31.27	10090	20240523	3.67	13380	-21.82	20240110	10090	3.67	20240523	15220	-31.27	20230705	10090	3.67	20240523	0.24	N	290090	500	37 억		13822	N	N	0	N	00	N
126	20240605	121001	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10470	-70	5	-0.66	32264740	3080	76.37	10570	10590	10440	13700	7380	10540	10475.56	0.19	0	-76	10780	10660	10530	10410	10280	10595	10345	37	3160	500	7370	10	1	7428268	778	25.98	1.06	12	0.04	403.00	9896.00	15220	20230705	-31.21	10090	20240523	3.77	13380	-21.75	20240110	10090	3.77	20240523	15220	-31.21	20230705	10090	3.77	20240523	0.24	N	290090	500	37 억		13822	N	N	0	N	00	N
127	20240605	111002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10450	-90	5	-0.85	29020910	2770	68.68	10570	10590	10440	13700	7380	10540	10476.86	0.19	0	-93	10780	10660	10530	10410	10280	10595	10345	37	3160	500	7370	10	1	7428268	776	25.93	1.06	12	0.04	403.00	9896.00	15220	20230705	-31.34	10090	20240523	3.57	13380	-21.90	20240110	10090	3.57	20240523	15220	-31.34	20230705	10090	3.57	20240523	0.24	N	290090	500	37 억		13822	N	N	0	N	00	N
128	20240605	101000	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10500	-40	5	-0.38	21208260	2023	50.16	10570	10590	10440	13700	7380	10540	10483.57	0.19	0	-114	10780	10660	10530	10410	10280	10595	10345	37	3160	500	7370	10	1	7428268	780	26.05	1.06	12	0.03	403.00	9896.00	15220	20230705	-31.01	10090	20240523	4.06	13380	-21.52	20240110	10090	4.06	20240523	15220	-31.01	20230705	10090	4.06	20240523	0.24	N	290090	500	37 억		13822	N	N	0	N	00	N
129	20240605	090959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10450	-90	5	-0.85	3770180	360	8.93	10570	10570	10440	13700	7380	10540	10472.72	0.19	0	-51	10780	10660	10530	10410	10280	10595	10345	37	3160	500	7370	10	1	7428268	776	25.93	1.06	12	0.00	403.00	9896.00	15220	20230705	-31.34	10090	20240523	3.57	13380	-21.90	20240110	10090	3.57	20240523	15220	-31.34	20230705	10090	3.57	20240523	0.24	N	290090	500	37 억		13822	N	N	0	N	00	N
130	20240604	160951	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10540	-20	5	-0.19	42238180	4033	105.58	10560	10650	10400	13720	7400	10560	10473.14	0.19	0	-98	10773	10666	10583	10476	10393	10625	10435	37	3160	500	7390	10	1	7428268	783	26.15	1.07	12	0.05	403.00	9896.00	15220	20230705	-30.75	10090	20240523	4.46	13380	-21.23	20240110	10090	4.46	20240523	15220	-30.75	20230705	10090	4.46	20240523	0.24	N	290090	500	37 억		13920	N	N	0	N	00	N
131	20240604	150952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10550	-10	5	-0.09	41479300	3961	103.69	10560	10650	10400	13720	7400	10560	10471.93	0.19	0	-101	10773	10666	10583	10476	10393	10625	10435	37	3160	500	7390	10	1	7428268	784	26.18	1.07	12	0.05	403.00	9896.00	15220	20230705	-30.68	10090	20240523	4.56	13380	-21.15	20240110	10090	4.56	20240523	15220	-30.68	20230705	10090	4.56	20240523	0.24	N	290090	500	37 억		13920	N	N	0	N	00	N
132	20240604	140955	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10620	60	2	0.57	37313630	3567	93.38	10560	10650	10400	13720	7400	10560	10460.79	0.19	0	-80	10773	10666	10583	10476	10393	10625	10435	37	3160	500	7390	10	1	7428268	789	26.35	1.07	12	0.05	403.00	9896.00	15220	20230705	-30.22	10090	20240523	5.25	13380	-20.63	20240110	10090	5.25	20240523	15220	-30.22	20230705	10090	5.25	20240523	0.24	N	290090	500	37 억		13920	N	N	0	N	00	N
133	20240604	130950	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10500	-60	5	-0.57	32638980	3127	81.86	10560	10650	10400	13720	7400	10560	10437.79	0.19	0	-46	10773	10666	10583	10476	10393	10625	10435	37	3160	500	7390	10	1	7428268	780	26.05	1.06	12	0.04	403.00	9896.00	15220	20230705	-31.01	10090	20240523	4.06	13380	-21.52	20240110	10090	4.06	20240523	15220	-31.01	20230705	10090	4.06	20240523	0.24	N	290090	500	37 억		13920	N	N	0	N	00	N
134	20240604	120949	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10500	-60	5	-0.57	31074680	2978	77.96	10560	10650	10400	13720	7400	10560	10434.75	0.19	0	-33	10773	10666	10583	10476	10393	10625	10435	37	3160	500	7390	10	1	7428268	780	26.05	1.06	12	0.04	403.00	9896.00	15220	20230705	-31.01	10090	20240523	4.06	13380	-21.52	20240110	10090	4.06	20240523	15220	-31.01	20230705	10090	4.06	20240523	0.24	N	290090	500	37 억		13920	N	N	0	N	00	N
135	20240604	110946	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10510	-50	5	-0.47	15595560	1492	39.06	10560	10650	10400	13720	7400	10560	10452.79	0.19	0	-33	10773	10666	10583	10476	10393	10625	10435	37	3160	500	7390	10	1	7428268	781	26.08	1.06	12	0.02	403.00	9896.00	15220	20230705	-30.95	10090	20240523	4.16	13380	-21.45	20240110	10090	4.16	20240523	15220	-30.95	20230705	10090	4.16	20240523	0.24	N	290090	500	37 억		13920	N	N	0	N	00	N
136	20240604	100949	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10640	80	2	0.76	8778600	839	21.96	10560	10650	10420	13720	7400	10560	10463.17	0.19	0	-8	10773	10666	10583	10476	10393	10625	10435	37	3160	500	7390	10	1	7428268	790	26.40	1.08	12	0.01	403.00	9896.00	15220	20230705	-30.09	10090	20240523	5.45	13380	-20.48	20240110	10090	5.45	20240523	15220	-30.09	20230705	10090	5.45	20240523	0.24	N	290090	500	37 억		13920	N	N	0	N	00	N
137	20240604	090948	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10500	-60	5	-0.57	358220	34	0.89	10560	10560	10500	13720	7400	10560	10535.88	0.19	0	-2	10773	10666	10583	10476	10393	10625	10435	37	3160	500	7390	10	1	7428268	780	26.05	1.06	12	0.00	403.00	9896.00	15220	20230705	-31.01	10090	20240523	4.06	13380	-21.52	20240110	10090	4.06	20240523	15220	-31.01	20230705	10090	4.06	20240523	0.24	N	290090	500	37 억		13920	N	N	0	N	00	N
138	20240603	160938	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10560	-10	5	-0.09	40401510	3820	94.55	10640	10690	10500	13740	7400	10570	10576.31	0.18	0	263	10710	10640	10550	10480	10390	10595	10435	37	3170	500	7390	10	1	7428268	784	26.20	1.07	12	0.05	403.00	9896.00	15220	20230705	-30.62	10090	20240523	4.66	13380	-21.08	20240110	10090	4.66	20240523	15220	-30.62	20230705	10090	4.66	20240523	0.24	N	290090	500	37 억		13657	N	N	0	N	00	N
139	20240603	150939	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10540	-30	5	-0.28	40158630	3797	93.99	10640	10690	10500	13740	7400	10570	10576.41	0.18	0	267	10710	10640	10550	10480	10390	10595	10435	37	3170	500	7390	10	1	7428268	783	26.15	1.07	12	0.05	403.00	9896.00	15220	20230705	-30.75	10090	20240523	4.46	13380	-21.23	20240110	10090	4.46	20240523	15220	-30.75	20230705	10090	4.46	20240523	0.24	N	290090	500	37 억		13657	N	N	0	N	00	N
140	20240603	140939	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10560	-10	5	-0.09	39126590	3699	91.56	10640	10690	10500	13740	7400	10570	10577.61	0.18	0	284	10710	10640	10550	10480	10390	10595	10435	37	3170	500	7390	10	1	7428268	784	26.20	1.07	12	0.05	403.00	9896.00	15220	20230705	-30.62	10090	20240523	4.66	13380	-21.08	20240110	10090	4.66	20240523	15220	-30.62	20230705	10090	4.66	20240523	0.24	N	290090	500	37 억		13657	N	N	0	N	00	N
141	20240603	130939	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10560	-10	5	-0.09	38841690	3672	90.89	10640	10690	10500	13740	7400	10570	10577.80	0.18	0	289	10710	10640	10550	10480	10390	10595	10435	37	3170	500	7390	10	1	7428268	784	26.20	1.07	12	0.05	403.00	9896.00	15220	20230705	-30.62	10090	20240523	4.66	13380	-21.08	20240110	10090	4.66	20240523	15220	-30.62	20230705	10090	4.66	20240523	0.24	N	290090	500	37 억		13657	N	N	0	N	00	N
142	20240603	120938	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10570	0	3	0.00	29626930	2795	69.18	10640	10690	10500	13740	7400	10570	10599.97	0.18	0	289	10710	10640	10550	10480	10390	10595	10435	37	3170	500	7390	10	1	7428268	785	26.23	1.07	12	0.04	403.00	9896.00	15220	20230705	-30.55	10090	20240523	4.76	13380	-21.00	20240110	10090	4.76	20240523	15220	-30.55	20230705	10090	4.76	20240523	0.24	N	290090	500	37 억		13657	N	N	0	N	00	N
143	20240603	110933	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10570	0	3	0.00	29626930	2795	69.18	10640	10690	10500	13740	7400	10570	10599.97	0.18	0	289	10710	10640	10550	10480	10390	10595	10435	37	3170	500	7390	10	1	7428268	785	26.23	1.07	12	0.04	403.00	9896.00	15220	20230705	-30.55	10090	20240523	4.76	13380	-21.00	20240110	10090	4.76	20240523	15220	-30.55	20230705	10090	4.76	20240523	0.24	N	290090	500	37 억		13657	N	N	0	N	00	N
144	20240603	100927	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10570	0	3	0.00	28400810	2679	66.31	10640	10690	10500	13740	7400	10570	10601.27	0.18	0	306	10710	10640	10550	10480	10390	10595	10435	37	3170	500	7390	10	1	7428268	785	26.23	1.07	12	0.04	403.00	9896.00	15220	20230705	-30.55	10090	20240523	4.76	13380	-21.00	20240110	10090	4.76	20240523	15220	-30.55	20230705	10090	4.76	20240523	0.24	N	290090	500	37 억		13657	N	N	0	N	00	N
145	20240603	090928	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10690	120	2	1.14	16646740	1564	38.71	10640	10690	10640	13740	7400	10570	10643.70	0.18	0	18	10710	10640	10550	10480	10390	10595	10435	37	3170	500	7390	10	1	7428268	794	26.53	1.08	12	0.02	403.00	9896.00	15220	20230705	-29.76	10090	20240523	5.95	13380	-20.10	20240110	10090	5.95	20240523	15220	-29.76	20230705	10090	5.95	20240523	0.24	N	290090	500	37 억		13657	N	N	0	N	00	N