KissMeData/356680/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	161240	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4795	-225	5	-4.48	2405347420	490768	91.70	5020	5070	4765	6520	3520	5020	4901.16	0.71	0	-46432	5526	5272	5096	4842	4666	5185	4755	29	1500	100	3110	5	1	28543492	1369	479.50	3.38	12	1.72	10.00	1419.00	8310	20231212	-42.30	3100	20230818	54.68	7140	-32.84	20240328	4595	4.35	20240605	8310	-42.30	20231212	3100	54.68	20230818	3.43	N	356680	100	28 억		201288	N	N	0	N	00	N
3	20240628	151254	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4795	-225	5	-4.48	2257925515	460004	85.95	5020	5070	4765	6520	3520	5020	4908.39	0.71	0	-48686	5526	5272	5096	4842	4666	5185	4755	29	1500	100	3110	5	1	28543492	1369	479.50	3.38	12	1.61	10.00	1419.00	8310	20231212	-42.30	3100	20230818	54.68	7140	-32.84	20240328	4595	4.35	20240605	8310	-42.30	20231212	3100	54.68	20230818	3.43	N	356680	100	28 억		201288	N	N	0	N	00	N
4	20240628	141253	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4815	-205	5	-4.08	2004817425	407322	76.11	5020	5070	4765	6520	3520	5020	4921.85	0.71	0	-40613	5526	5272	5096	4842	4666	5185	4755	29	1500	100	3110	5	1	28543492	1374	481.50	3.39	12	1.43	10.00	1419.00	8310	20231212	-42.06	3100	20230818	55.32	7140	-32.56	20240328	4595	4.79	20240605	8310	-42.06	20231212	3100	55.32	20230818	3.43	N	356680	100	28 억		201288	N	N	0	N	00	N
5	20240628	131251	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4890	-130	5	-2.59	1551283770	313394	58.56	5020	5070	4850	6520	3520	5020	4949.85	0.71	0	-35811	5526	5272	5096	4842	4666	5185	4755	29	1500	100	3110	5	1	28543492	1396	489.00	3.45	12	1.10	10.00	1419.00	8310	20231212	-41.16	3100	20230818	57.74	7140	-31.51	20240328	4595	6.42	20240605	8310	-41.16	20231212	3100	57.74	20230818	3.43	N	356680	100	28 억		201288	N	N	0	N	00	N
6	20240628	121249	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4895	-125	5	-2.49	1477938885	298385	55.75	5020	5070	4850	6520	3520	5020	4953.03	0.71	0	-31794	5526	5272	5096	4842	4666	5185	4755	29	1500	100	3110	5	1	28543492	1397	489.50	3.45	12	1.05	10.00	1419.00	8310	20231212	-41.10	3100	20230818	57.90	7140	-31.44	20240328	4595	6.53	20240605	8310	-41.10	20231212	3100	57.90	20230818	3.43	N	356680	100	28 억		201288	N	N	0	N	00	N
7	20240628	111228	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4900	-120	5	-2.39	1199255110	241142	45.06	5020	5070	4890	6520	3520	5020	4973.15	0.71	0	-26576	5526	5272	5096	4842	4666	5185	4755	29	1500	100	3110	5	1	28543492	1399	490.00	3.45	12	0.84	10.00	1419.00	8310	20231212	-41.03	3100	20230818	58.06	7140	-31.37	20240328	4595	6.64	20240605	8310	-41.03	20231212	3100	58.06	20230818	3.43	N	356680	100	28 억		201288	N	N	0	N	00	N
8	20240628	101224	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4990	-30	5	-0.60	546680910	109658	20.49	5020	5070	4945	6520	3520	5020	4985.19	0.71	0	17636	5526	5272	5096	4842	4666	5185	4755	29	1500	100	3110	5	1	28543492	1424	499.00	3.52	12	0.38	10.00	1419.00	8310	20231212	-39.95	3100	20230818	60.97	7140	-30.11	20240328	4595	8.60	20240605	8310	-39.95	20231212	3100	60.97	20230818	3.43	N	356680	100	28 억		201288	N	N	0	N	00	N
9	20240628	091230	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5010	-10	5	-0.20	183123575	36573	6.83	5020	5070	4975	6520	3520	5020	5006.92	0.71	0	7587	5526	5272	5096	4842	4666	5185	4755	29	1500	100	3110	10	1	28543492	1430	501.00	3.53	12	0.13	10.00	1419.00	8310	20231212	-39.71	3100	20230818	61.61	7140	-29.83	20240328	4595	9.03	20240605	8310	-39.71	20231212	3100	61.61	20230818	3.43	N	356680	100	28 억		201288	N	N	0	N	00	N
10	20240627	161218	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5020	-210	5	-4.02	2709694955	526495	153.39	5190	5350	4920	6790	3670	5230	5147.02	0.91	0	-53417	5570	5400	5280	5110	4990	5340	5050	29	1560	100	3240	10	1	28543492	1433	502.00	3.54	12	1.84	10.00	1419.00	8310	20231212	-39.59	3100	20230818	61.94	7140	-29.69	20240328	4595	9.25	20240605	8310	-39.59	20231212	3100	61.94	20230818	3.73	N	356680	100	28 억		259759	N	N	0	N	00	N
11	20240627	151225	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5050	-180	5	-3.44	2496677955	484129	141.04	5190	5350	4920	6790	3670	5230	5157.01	0.91	0	-63466	5570	5400	5280	5110	4990	5340	5050	29	1560	100	3240	10	1	28543492	1441	505.00	3.56	12	1.70	10.00	1419.00	8310	20231212	-39.23	3100	20230818	62.90	7140	-29.27	20240328	4595	9.90	20240605	8310	-39.23	20231212	3100	62.90	20230818	3.73	N	356680	100	28 억		259759	N	N	0	N	00	N
12	20240627	141224	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5090	-140	5	-2.68	1237694290	238941	69.61	5190	5260	5090	6790	3670	5230	5179.85	0.91	0	-30812	5570	5400	5280	5110	4990	5340	5050	29	1560	100	3240	10	1	28543492	1453	509.00	3.59	12	0.84	10.00	1419.00	8310	20231212	-38.75	3100	20230818	64.19	7140	-28.71	20240328	4595	10.77	20240605	8310	-38.75	20231212	3100	64.19	20230818	3.73	N	356680	100	28 억		259759	N	N	0	N	00	N
13	20240627	131223	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5200	-30	5	-0.57	927368790	178531	52.01	5190	5260	5150	6790	3670	5230	5194.38	0.91	0	-12605	5570	5400	5280	5110	4990	5340	5050	29	1560	100	3240	10	1	28543492	1484	520.00	3.66	12	0.63	10.00	1419.00	8310	20231212	-37.42	3100	20230818	67.74	7140	-27.17	20240328	4595	13.17	20240605	8310	-37.42	20231212	3100	67.74	20230818	3.73	N	356680	100	28 억		259759	N	N	0	N	00	N
14	20240627	121226	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5210	-20	5	-0.38	869306080	167346	48.75	5190	5260	5150	6790	3670	5230	5194.60	0.91	0	-12244	5570	5400	5280	5110	4990	5340	5050	29	1560	100	3240	10	1	28543492	1487	521.00	3.67	12	0.59	10.00	1419.00	8310	20231212	-37.30	3100	20230818	68.06	7140	-27.03	20240328	4595	13.38	20240605	8310	-37.30	20231212	3100	68.06	20230818	3.73	N	356680	100	28 억		259759	N	N	0	N	00	N
15	20240627	111225	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5230	0	3	0.00	763355510	146960	42.81	5190	5260	5150	6790	3670	5230	5194.24	0.91	0	-4593	5570	5400	5280	5110	4990	5340	5050	29	1560	100	3240	10	1	28543492	1493	523.00	3.69	12	0.51	10.00	1419.00	8310	20231212	-37.06	3100	20230818	68.71	7140	-26.75	20240328	4595	13.82	20240605	8310	-37.06	20231212	3100	68.71	20230818	3.73	N	356680	100	28 억		259759	N	N	0	N	00	N
16	20240627	101225	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5230	0	3	0.00	661908470	127561	37.16	5190	5260	5150	6790	3670	5230	5188.86	0.91	0	4502	5570	5400	5280	5110	4990	5340	5050	29	1560	100	3240	10	1	28543492	1493	523.00	3.69	12	0.45	10.00	1419.00	8310	20231212	-37.06	3100	20230818	68.71	7140	-26.75	20240328	4595	13.82	20240605	8310	-37.06	20231212	3100	68.71	20230818	3.73	N	356680	100	28 억		259759	N	N	0	N	00	N
17	20240627	091224	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5210	-20	5	-0.38	140659980	26994	7.86	5190	5260	5170	6790	3670	5230	5210.57	0.91	0	8373	5570	5400	5280	5110	4990	5340	5050	29	1560	100	3240	10	1	28543492	1487	521.00	3.67	12	0.09	10.00	1419.00	8310	20231212	-37.30	3100	20230818	68.06	7140	-27.03	20240328	4595	13.38	20240605	8310	-37.30	20231212	3100	68.06	20230818	3.73	N	356680	100	28 억		259759	N	N	0	N	00	N
18	20240626	161220	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5230	-70	5	-1.32	1776264020	336928	75.87	5310	5450	5160	6890	3710	5300	5272.11	0.78	0	36603	5560	5430	5320	5190	5080	5375	5135	29	1590	100	3280	10	1	28543492	1493	523.00	3.69	12	1.18	10.00	1419.00	8310	20231212	-37.06	3100	20230818	68.71	7140	-26.75	20240328	4595	13.82	20240605	8310	-37.06	20231212	3100	68.71	20230818	3.75	N	356680	100	28 억		223470	N	N	0	N	00	N
19	20240626	151224	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5230	-70	5	-1.32	1677885380	318112	71.64	5310	5450	5160	6890	3710	5300	5274.51	0.78	0	32074	5560	5430	5320	5190	5080	5375	5135	29	1590	100	3280	10	1	28543492	1493	523.00	3.69	12	1.11	10.00	1419.00	8310	20231212	-37.06	3100	20230818	68.71	7140	-26.75	20240328	4595	13.82	20240605	8310	-37.06	20231212	3100	68.71	20230818	3.75	N	356680	100	28 억		223470	N	N	0	N	00	N
20	20240626	141221	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5230	-70	5	-1.32	1405493650	266126	59.93	5310	5450	5160	6890	3710	5300	5281.31	0.78	0	10528	5560	5430	5320	5190	5080	5375	5135	29	1590	100	3280	10	1	28543492	1493	523.00	3.69	12	0.93	10.00	1419.00	8310	20231212	-37.06	3100	20230818	68.71	7140	-26.75	20240328	4595	13.82	20240605	8310	-37.06	20231212	3100	68.71	20230818	3.75	N	356680	100	28 억		223470	N	N	0	N	00	N
21	20240626	131221	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5250	-50	5	-0.94	1318525080	249527	56.19	5310	5450	5160	6890	3710	5300	5284.10	0.78	0	4073	5560	5430	5320	5190	5080	5375	5135	29	1590	100	3280	10	1	28543492	1499	525.00	3.70	12	0.87	10.00	1419.00	8310	20231212	-36.82	3100	20230818	69.35	7140	-26.47	20240328	4595	14.25	20240605	8310	-36.82	20231212	3100	69.35	20230818	3.75	N	356680	100	28 억		223470	N	N	0	N	00	N
22	20240626	121219	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5220	-80	5	-1.51	993038010	186799	42.07	5310	5450	5190	6890	3710	5300	5316.08	0.78	0	-572	5560	5430	5320	5190	5080	5375	5135	29	1590	100	3280	10	1	28543492	1490	522.00	3.68	12	0.65	10.00	1419.00	8310	20231212	-37.18	3100	20230818	68.39	7140	-26.89	20240328	4595	13.60	20240605	8310	-37.18	20231212	3100	68.39	20230818	3.75	N	356680	100	28 억		223470	N	N	0	N	00	N
23	20240626	111222	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5310	10	2	0.19	723918850	135598	30.54	5310	5450	5290	6890	3710	5300	5338.71	0.78	0	1327	5560	5430	5320	5190	5080	5375	5135	29	1590	100	3280	10	1	28543492	1516	531.00	3.74	12	0.48	10.00	1419.00	8310	20231212	-36.10	3100	20230818	71.29	7140	-25.63	20240328	4595	15.56	20240605	8310	-36.10	20231212	3100	71.29	20230818	3.75	N	356680	100	28 억		223470	N	N	0	N	00	N
24	20240626	101219	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5360	60	2	1.13	580150730	108605	24.46	5310	5450	5290	6890	3710	5300	5341.84	0.78	0	2638	5560	5430	5320	5190	5080	5375	5135	29	1590	100	3280	10	1	28543492	1530	536.00	3.78	12	0.38	10.00	1419.00	8310	20231212	-35.50	3100	20230818	72.90	7140	-24.93	20240328	4595	16.65	20240605	8310	-35.50	20231212	3100	72.90	20230818	3.75	N	356680	100	28 억		223470	N	N	0	N	00	N
25	20240626	091222	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5390	90	2	1.70	189822240	35381	7.97	5310	5450	5310	6890	3710	5300	5365.09	0.78	0	-3140	5560	5430	5320	5190	5080	5375	5135	29	1590	100	3280	10	1	28543492	1538	539.00	3.80	12	0.12	10.00	1419.00	8310	20231212	-35.14	3100	20230818	73.87	7140	-24.51	20240328	4595	17.30	20240605	8310	-35.14	20231212	3100	73.87	20230818	3.75	N	356680	100	28 억		223470	N	N	0	N	00	N
26	20240625	161218	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5300	-140	5	-2.57	2322002390	437308	29.51	5410	5450	5210	7070	3810	5440	5309.80	0.69	0	16873	5913	5676	5413	5176	4913	5795	5295	29	1630	100	3370	10	1	28543492	1513	530.00	3.74	12	1.53	10.00	1419.00	8310	20231212	-36.22	3100	20230818	70.97	7140	-25.77	20240328	4595	15.34	20240605	8310	-36.22	20231212	3100	70.97	20230818	3.65	N	356680	100	28 억		198143	N	N	0	N	00	N
27	20240625	151216	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5360	-80	5	-1.47	2146791020	404380	27.29	5410	5450	5210	7070	3810	5440	5308.83	0.69	0	17427	5913	5676	5413	5176	4913	5795	5295	29	1630	100	3370	10	1	28543492	1530	536.00	3.78	12	1.42	10.00	1419.00	8310	20231212	-35.50	3100	20230818	72.90	7140	-24.93	20240328	4595	16.65	20240605	8310	-35.50	20231212	3100	72.90	20230818	3.65	N	356680	100	28 억		198143	N	N	0	N	00	N
28	20240625	141219	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5280	-160	5	-2.94	1872997820	353173	23.83	5410	5450	5210	7070	3810	5440	5303.33	0.69	0	18386	5913	5676	5413	5176	4913	5795	5295	29	1630	100	3370	10	1	28543492	1507	528.00	3.72	12	1.24	10.00	1419.00	8310	20231212	-36.46	3100	20230818	70.32	7140	-26.05	20240328	4595	14.91	20240605	8310	-36.46	20231212	3100	70.32	20230818	3.65	N	356680	100	28 억		198143	N	N	0	N	00	N
29	20240625	131220	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5280	-160	5	-2.94	1702217520	320748	21.64	5410	5450	5210	7070	3810	5440	5307.01	0.69	0	16838	5913	5676	5413	5176	4913	5795	5295	29	1630	100	3370	10	1	28543492	1507	528.00	3.72	12	1.12	10.00	1419.00	8310	20231212	-36.46	3100	20230818	70.32	7140	-26.05	20240328	4595	14.91	20240605	8310	-36.46	20231212	3100	70.32	20230818	3.65	N	356680	100	28 억		198143	N	N	0	N	00	N
30	20240625	121222	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5290	-150	5	-2.76	1593914620	300167	20.26	5410	5450	5210	7070	3810	5440	5310.07	0.69	0	15312	5913	5676	5413	5176	4913	5795	5295	29	1630	100	3370	10	1	28543492	1510	529.00	3.73	12	1.05	10.00	1419.00	8310	20231212	-36.34	3100	20230818	70.65	7140	-25.91	20240328	4595	15.13	20240605	8310	-36.34	20231212	3100	70.65	20230818	3.65	N	356680	100	28 억		198143	N	N	0	N	00	N
31	20240625	111220	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5290	-150	5	-2.76	1384579540	260392	17.57	5410	5450	5210	7070	3810	5440	5317.27	0.69	0	8466	5913	5676	5413	5176	4913	5795	5295	29	1630	100	3370	10	1	28543492	1510	529.00	3.73	12	0.91	10.00	1419.00	8310	20231212	-36.34	3100	20230818	70.65	7140	-25.91	20240328	4595	15.13	20240605	8310	-36.34	20231212	3100	70.65	20230818	3.65	N	356680	100	28 억		198143	N	N	0	N	00	N
32	20240625	101219	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5280	-160	5	-2.94	1096342170	205773	13.89	5410	5450	5210	7070	3810	5440	5327.90	0.69	0	18407	5913	5676	5413	5176	4913	5795	5295	29	1630	100	3370	10	1	28543492	1507	528.00	3.72	12	0.72	10.00	1419.00	8310	20231212	-36.46	3100	20230818	70.32	7140	-26.05	20240328	4595	14.91	20240605	8310	-36.46	20231212	3100	70.32	20230818	3.65	N	356680	100	28 억		198143	N	N	0	N	00	N
33	20240625	091218	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5390	-50	5	-0.92	363261840	67517	4.56	5410	5450	5330	7070	3810	5440	5380.26	0.69	0	24732	5913	5676	5413	5176	4913	5795	5295	29	1630	100	3370	10	1	28543492	1538	539.00	3.80	12	0.24	10.00	1419.00	8310	20231212	-35.14	3100	20230818	73.87	7140	-24.51	20240328	4595	17.30	20240605	8310	-35.14	20231212	3100	73.87	20230818	3.65	N	356680	100	28 억		198143	N	N	0	N	00	N
34	20240624	161218	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5440	290	2	5.63	8064582490	1473329	480.56	5150	5650	5150	6690	3610	5150	5473.86	0.34	0	107304	5383	5266	5173	5056	4963	5220	5010	29	1540	100	3190	10	1	28543492	1553	544.00	3.83	12	5.16	10.00	1419.00	8310	20231212	-34.54	3100	20230818	75.48	7140	-23.81	20240328	4595	18.39	20240605	8310	-34.54	20231212	3100	75.48	20230818	3.57	N	356680	100	28 억		95798	N	N	0	N	00	N
35	20240624	151214	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5430	280	2	5.44	7814908790	1427320	465.55	5150	5650	5150	6690	3610	5150	5475.28	0.34	0	101434	5383	5266	5173	5056	4963	5220	5010	29	1540	100	3190	10	1	28543492	1550	543.00	3.83	12	5.00	10.00	1419.00	8310	20231212	-34.66	3100	20230818	75.16	7140	-23.95	20240328	4595	18.17	20240605	8310	-34.66	20231212	3100	75.16	20230818	3.57	N	356680	100	28 억		95798	N	N	0	N	00	N
36	20240624	141216	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5490	340	2	6.60	7179294150	1310736	427.52	5150	5650	5150	6690	3610	5150	5477.35	0.34	0	79768	5383	5266	5173	5056	4963	5220	5010	29	1540	100	3190	10	1	28543492	1567	549.00	3.87	12	4.59	10.00	1419.00	8310	20231212	-33.94	3100	20230818	77.10	7140	-23.11	20240328	4595	19.48	20240605	8310	-33.94	20231212	3100	77.10	20230818	3.57	N	356680	100	28 억		95798	N	N	0	N	00	N
37	20240624	131213	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5500	350	2	6.80	6735689650	1230283	401.28	5150	5650	5150	6690	3610	5150	5474.96	0.34	0	76106	5383	5266	5173	5056	4963	5220	5010	29	1540	100	3190	10	1	28543492	1570	550.00	3.88	12	4.31	10.00	1419.00	8310	20231212	-33.81	3100	20230818	77.42	7140	-22.97	20240328	4595	19.70	20240605	8310	-33.81	20231212	3100	77.42	20230818	3.57	N	356680	100	28 억		95798	N	N	0	N	00	N
38	20240624	121214	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5520	370	2	7.18	4609704230	847739	276.51	5150	5560	5150	6690	3610	5150	5437.71	0.34	0	18199	5383	5266	5173	5056	4963	5220	5010	29	1540	100	3190	10	1	28543492	1576	552.00	3.89	12	2.97	10.00	1419.00	8310	20231212	-33.57	3100	20230818	78.06	7140	-22.69	20240328	4595	20.13	20240605	8310	-33.57	20231212	3100	78.06	20230818	3.57	N	356680	100	28 억		95798	N	N	0	N	00	N
39	20240624	111217	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5480	330	2	6.41	3576529470	660126	215.31	5150	5560	5150	6690	3610	5150	5418.03	0.34	0	5376	5383	5266	5173	5056	4963	5220	5010	29	1540	100	3190	10	1	28543492	1564	548.00	3.86	12	2.31	10.00	1419.00	8310	20231212	-34.06	3100	20230818	76.77	7140	-23.25	20240328	4595	19.26	20240605	8310	-34.06	20231212	3100	76.77	20230818	3.57	N	356680	100	28 억		95798	N	N	0	N	00	N
40	20240624	101215	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5410	260	2	5.05	2174905980	404818	132.04	5150	5500	5150	6690	3610	5150	5372.66	0.34	0	25600	5383	5266	5173	5056	4963	5220	5010	29	1540	100	3190	10	1	28543492	1544	541.00	3.81	12	1.42	10.00	1419.00	8310	20231212	-34.90	3100	20230818	74.52	7140	-24.23	20240328	4595	17.74	20240605	8310	-34.90	20231212	3100	74.52	20230818	3.57	N	356680	100	28 억		95798	N	N	0	N	00	N
41	20240624	091215	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5270	120	2	2.33	264022060	50651	16.52	5150	5290	5150	6690	3610	5150	5212.82	0.34	0	-2909	5383	5266	5173	5056	4963	5220	5010	29	1540	100	3190	10	1	28543492	1504	527.00	3.71	12	0.18	10.00	1419.00	8310	20231212	-36.58	3100	20230818	70.00	7140	-26.19	20240328	4595	14.69	20240605	8310	-36.58	20231212	3100	70.00	20230818	3.57	N	356680	100	28 억		95798	N	N	0	N	00	N
42	20240621	161134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5150	-70	5	-1.34	1516468230	293074	61.64	5200	5290	5080	6780	3660	5220	5174.37	0.22	0	32684	5446	5332	5246	5132	5046	5290	5090	29	1560	100	3230	10	1	28543492	1470	515.00	3.63	12	1.03	10.00	1419.00	8310	20231212	-38.03	3100	20230818	66.13	7140	-27.87	20240328	4595	12.08	20240605	8310	-38.03	20231212	3100	66.13	20230818	3.62	N	356680	100	28 억		61661	N	N	0	N	00	N
43	20240621	151134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5170	-50	5	-0.96	1363649850	263509	55.42	5200	5290	5080	6780	3660	5220	5174.95	0.22	0	27634	5446	5332	5246	5132	5046	5290	5090	29	1560	100	3230	10	1	28543492	1476	517.00	3.64	12	0.92	10.00	1419.00	8310	20231212	-37.79	3100	20230818	66.77	7140	-27.59	20240328	4595	12.51	20240605	8310	-37.79	20231212	3100	66.77	20230818	3.62	N	356680	100	28 억		61661	N	N	0	N	00	N
44	20240621	141133	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5220	0	3	0.00	1200738040	232015	48.80	5200	5290	5080	6780	3660	5220	5175.24	0.22	0	19356	5446	5332	5246	5132	5046	5290	5090	29	1560	100	3230	10	1	28543492	1490	522.00	3.68	12	0.81	10.00	1419.00	8310	20231212	-37.18	3100	20230818	68.39	7140	-26.89	20240328	4595	13.60	20240605	8310	-37.18	20231212	3100	68.39	20230818	3.62	N	356680	100	28 억		61661	N	N	0	N	00	N
45	20240621	131134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5230	10	2	0.19	1057935270	204606	43.04	5200	5290	5080	6780	3660	5220	5170.58	0.22	0	21959	5446	5332	5246	5132	5046	5290	5090	29	1560	100	3230	10	1	28543492	1493	523.00	3.69	12	0.72	10.00	1419.00	8310	20231212	-37.06	3100	20230818	68.71	7140	-26.75	20240328	4595	13.82	20240605	8310	-37.06	20231212	3100	68.71	20230818	3.62	N	356680	100	28 억		61661	N	N	0	N	00	N
46	20240621	121137	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5240	20	2	0.38	1002226290	193951	40.79	5200	5290	5080	6780	3660	5220	5167.40	0.22	0	22439	5446	5332	5246	5132	5046	5290	5090	29	1560	100	3230	10	1	28543492	1496	524.00	3.69	12	0.68	10.00	1419.00	8310	20231212	-36.94	3100	20230818	69.03	7140	-26.61	20240328	4595	14.04	20240605	8310	-36.94	20231212	3100	69.03	20230818	3.62	N	356680	100	28 억		61661	N	N	0	N	00	N
47	20240621	111135	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5200	-20	5	-0.38	861243800	167031	35.13	5200	5290	5080	6780	3660	5220	5156.16	0.22	0	30038	5446	5332	5246	5132	5046	5290	5090	29	1560	100	3230	10	1	28543492	1484	520.00	3.66	12	0.59	10.00	1419.00	8310	20231212	-37.42	3100	20230818	67.74	7140	-27.17	20240328	4595	13.17	20240605	8310	-37.42	20231212	3100	67.74	20230818	3.62	N	356680	100	28 억		61661	N	N	0	N	00	N
48	20240621	101131	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5120	-100	5	-1.92	687745420	133622	28.11	5200	5290	5080	6780	3660	5220	5146.90	0.22	0	22448	5446	5332	5246	5132	5046	5290	5090	29	1560	100	3230	10	1	28543492	1461	512.00	3.61	12	0.47	10.00	1419.00	8310	20231212	-38.39	3100	20230818	65.16	7140	-28.29	20240328	4595	11.43	20240605	8310	-38.39	20231212	3100	65.16	20230818	3.62	N	356680	100	28 억		61661	N	N	0	N	00	N
49	20240621	091137	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5210	-10	5	-0.19	136254860	26082	5.49	5200	5290	5180	6780	3660	5220	5224.11	0.22	0	-2648	5446	5332	5246	5132	5046	5290	5090	29	1560	100	3230	10	1	28543492	1487	521.00	3.67	12	0.09	10.00	1419.00	8310	20231212	-37.30	3100	20230818	68.06	7140	-27.03	20240328	4595	13.38	20240605	8310	-37.30	20231212	3100	68.06	20230818	3.62	N	356680	100	28 억		61661	N	N	0	N	00	N
50	20240620	161129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5220	-70	5	-1.32	2402740880	457423	8.54	5270	5360	5160	6870	3710	5290	5251.65	0.07	0	40822	6343	5816	5533	5006	4723	5675	4865	29	1580	100	3270	10	1	28543492	1490	522.00	3.68	12	1.60	10.00	1419.00	8310	20231212	-37.18	3100	20230818	68.39	7140	-26.89	20240328	4595	13.60	20240605	8310	-37.18	20231212	3100	68.39	20230818	3.49	N	356680	100	28 억		18963	N	N	0	N	00	N
51	20240620	151125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5240	-50	5	-0.95	2275423540	433199	8.09	5270	5360	5160	6870	3710	5290	5252.60	0.07	0	39867	6343	5816	5533	5006	4723	5675	4865	29	1580	100	3270	10	1	28543492	1496	524.00	3.69	12	1.52	10.00	1419.00	8310	20231212	-36.94	3100	20230818	69.03	7140	-26.61	20240328	4595	14.04	20240605	8310	-36.94	20231212	3100	69.03	20230818	3.49	N	356680	100	28 억		18963	N	N	0	N	00	N
52	20240620	141131	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5230	-60	5	-1.13	1811313920	343913	6.42	5270	5360	5220	6870	3710	5290	5266.78	0.07	0	25278	6343	5816	5533	5006	4723	5675	4865	29	1580	100	3270	10	1	28543492	1493	523.00	3.69	12	1.20	10.00	1419.00	8310	20231212	-37.06	3100	20230818	68.71	7140	-26.75	20240328	4595	13.82	20240605	8310	-37.06	20231212	3100	68.71	20230818	3.49	N	356680	100	28 억		18963	N	N	0	N	00	N
53	20240620	131130	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5240	-50	5	-0.95	1684674590	319772	5.97	5270	5360	5220	6870	3710	5290	5268.36	0.07	0	23361	6343	5816	5533	5006	4723	5675	4865	29	1580	100	3270	10	1	28543492	1496	524.00	3.69	12	1.12	10.00	1419.00	8310	20231212	-36.94	3100	20230818	69.03	7140	-26.61	20240328	4595	14.04	20240605	8310	-36.94	20231212	3100	69.03	20230818	3.49	N	356680	100	28 억		18963	N	N	0	N	00	N
54	20240620	121128	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5280	-10	5	-0.19	1388994180	263554	4.92	5270	5360	5220	6870	3710	5290	5270.24	0.07	0	26173	6343	5816	5533	5006	4723	5675	4865	29	1580	100	3270	10	1	28543492	1507	528.00	3.72	12	0.92	10.00	1419.00	8310	20231212	-36.46	3100	20230818	70.32	7140	-26.05	20240328	4595	14.91	20240605	8310	-36.46	20231212	3100	70.32	20230818	3.49	N	356680	100	28 억		18963	N	N	0	N	00	N
55	20240620	111130	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5280	-10	5	-0.19	1240100600	235328	4.39	5270	5360	5220	6870	3710	5290	5269.67	0.07	0	26478	6343	5816	5533	5006	4723	5675	4865	29	1580	100	3270	10	1	28543492	1507	528.00	3.72	12	0.82	10.00	1419.00	8310	20231212	-36.46	3100	20230818	70.32	7140	-26.05	20240328	4595	14.91	20240605	8310	-36.46	20231212	3100	70.32	20230818	3.49	N	356680	100	28 억		18963	N	N	0	N	00	N
56	20240620	101132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5300	10	2	0.19	988617130	187678	3.50	5270	5360	5220	6870	3710	5290	5267.62	0.07	0	24378	6343	5816	5533	5006	4723	5675	4865	29	1580	100	3270	10	1	28543492	1513	530.00	3.74	12	0.66	10.00	1419.00	8310	20231212	-36.22	3100	20230818	70.97	7140	-25.77	20240328	4595	15.34	20240605	8310	-36.22	20231212	3100	70.97	20230818	3.49	N	356680	100	28 억		18963	N	N	0	N	00	N
57	20240620	091136	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5260	-30	5	-0.57	447799270	85036	1.59	5270	5320	5220	6870	3710	5290	5265.99	0.07	0	7940	6343	5816	5533	5006	4723	5675	4865	29	1580	100	3270	10	1	28543492	1501	526.00	3.71	12	0.30	10.00	1419.00	8310	20231212	-36.70	3100	20230818	69.68	7140	-26.33	20240328	4595	14.47	20240605	8310	-36.70	20231212	3100	69.68	20230818	3.49	N	356680	100	28 억		18963	N	N	0	N	00	N
58	20240619	161124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5290	-50	5	-0.94	30328780850	5337714	1015.04	5300	6060	5250	6940	3740	5340	5682.22	0.40	0	-99570	5553	5446	5263	5156	4973	5500	5210	29	1600	100	3310	10	1	28543492	1510	529.00	3.73	12	18.70	10.00	1419.00	8310	20231212	-36.34	3100	20230818	70.65	7140	-25.91	20240328	4595	15.13	20240605	8310	-36.34	20231212	3100	70.65	20230818	3.51	N	356680	100	28 억		114018	N	N	0	N	00	N
59	20240619	151125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5360	20	2	0.37	29794547120	5236910	995.87	5300	6060	5250	6940	3740	5340	5689.35	0.40	0	-107711	5553	5446	5263	5156	4973	5500	5210	29	1600	100	3310	10	1	28543492	1530	536.00	3.78	12	18.35	10.00	1419.00	8310	20231212	-35.50	3100	20230818	72.90	7140	-24.93	20240328	4595	16.65	20240605	8310	-35.50	20231212	3100	72.90	20230818	3.51	N	356680	100	28 억		114018	N	N	0	N	00	N
60	20240619	141134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5310	-30	5	-0.56	28144266680	4931874	937.86	5300	6060	5250	6940	3740	5340	5706.62	0.40	0	-108090	5553	5446	5263	5156	4973	5500	5210	29	1600	100	3310	10	1	28543492	1516	531.00	3.74	12	17.28	10.00	1419.00	8310	20231212	-36.10	3100	20230818	71.29	7140	-25.63	20240328	4595	15.56	20240605	8310	-36.10	20231212	3100	71.29	20230818	3.51	N	356680	100	28 억		114018	N	N	0	N	00	N
61	20240619	131121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5410	70	2	1.31	27474534720	4806576	914.04	5300	6060	5250	6940	3740	5340	5716.04	0.40	0	-104379	5553	5446	5263	5156	4973	5500	5210	29	1600	100	3310	10	1	28543492	1544	541.00	3.81	12	16.84	10.00	1419.00	8310	20231212	-34.90	3100	20230818	74.52	7140	-24.23	20240328	4595	17.74	20240605	8310	-34.90	20231212	3100	74.52	20230818	3.51	N	356680	100	28 억		114018	N	N	0	N	00	N
62	20240619	121123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5390	50	2	0.94	26805767300	4682896	890.52	5300	6060	5250	6940	3740	5340	5724.20	0.40	0	-106096	5553	5446	5263	5156	4973	5500	5210	29	1600	100	3310	10	1	28543492	1538	539.00	3.80	12	16.41	10.00	1419.00	8310	20231212	-35.14	3100	20230818	73.87	7140	-24.51	20240328	4595	17.30	20240605	8310	-35.14	20231212	3100	73.87	20230818	3.51	N	356680	100	28 억		114018	N	N	0	N	00	N
63	20240619	111126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5540	200	2	3.75	24595760220	4278051	813.53	5300	6060	5250	6940	3740	5340	5749.31	0.40	0	-109484	5553	5446	5263	5156	4973	5500	5210	29	1600	100	3310	10	1	28543492	1581	554.00	3.90	12	14.99	10.00	1419.00	8310	20231212	-33.33	3100	20230818	78.71	7140	-22.41	20240328	4595	20.57	20240605	8310	-33.33	20231212	3100	78.71	20230818	3.51	N	356680	100	28 억		114018	N	N	0	N	00	N
64	20240619	101129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5330	-10	5	-0.19	1163754810	216448	41.16	5300	5550	5250	6940	3740	5340	5376.63	0.40	0	10352	5553	5446	5263	5156	4973	5500	5210	29	1600	100	3310	10	1	28543492	1521	533.00	3.76	12	0.76	10.00	1419.00	8310	20231212	-35.86	3100	20230818	71.94	7140	-25.35	20240328	4595	16.00	20240605	8310	-35.86	20231212	3100	71.94	20230818	3.51	N	356680	100	28 억		114018	N	N	0	N	00	N
65	20240619	091132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5420	80	2	1.50	484658860	89431	17.01	5300	5550	5250	6940	3740	5340	5419.50	0.40	0	-218	5553	5446	5263	5156	4973	5500	5210	29	1600	100	3310	10	1	28543492	1547	542.00	3.82	12	0.31	10.00	1419.00	8310	20231212	-34.78	3100	20230818	74.84	7140	-24.09	20240328	4595	17.95	20240605	8310	-34.78	20231212	3100	74.84	20230818	3.51	N	356680	100	28 억		114018	N	N	0	N	00	N
66	20240618	161118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5340	260	2	5.12	2760506690	522203	140.58	5100	5370	5080	6600	3560	5080	5286.25	0.34	0	21405	5376	5227	5071	4922	4766	5302	4997	29	1520	100	3140	10	1	28543492	1524	534.00	3.76	12	1.83	10.00	1419.00	8310	20231212	-35.74	3100	20230818	72.26	7140	-25.21	20240328	4595	16.21	20240605	8310	-35.74	20231212	3100	72.26	20230818	3.58	N	356680	100	28 억		96523	N	N	0	N	00	N
67	20240618	151118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5300	220	2	4.33	2646366870	500730	134.80	5100	5370	5080	6600	3560	5080	5285.02	0.34	0	21732	5376	5227	5071	4922	4766	5302	4997	29	1520	100	3140	10	1	28543492	1513	530.00	3.74	12	1.75	10.00	1419.00	8310	20231212	-36.22	3100	20230818	70.97	7140	-25.77	20240328	4595	15.34	20240605	8310	-36.22	20231212	3100	70.97	20230818	3.58	N	356680	100	28 억		96523	N	N	0	N	00	N
68	20240618	141122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5310	230	2	4.53	2438253670	461382	124.20	5100	5370	5080	6600	3560	5080	5284.67	0.34	0	17211	5376	5227	5071	4922	4766	5302	4997	29	1520	100	3140	10	1	28543492	1516	531.00	3.74	12	1.62	10.00	1419.00	8310	20231212	-36.10	3100	20230818	71.29	7140	-25.63	20240328	4595	15.56	20240605	8310	-36.10	20231212	3100	71.29	20230818	3.58	N	356680	100	28 억		96523	N	N	0	N	00	N
69	20240618	131123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5310	230	2	4.53	2077232810	393561	105.95	5100	5370	5080	6600	3560	5080	5278.05	0.34	0	8381	5376	5227	5071	4922	4766	5302	4997	29	1520	100	3140	10	1	28543492	1516	531.00	3.74	12	1.38	10.00	1419.00	8310	20231212	-36.10	3100	20230818	71.29	7140	-25.63	20240328	4595	15.56	20240605	8310	-36.10	20231212	3100	71.29	20230818	3.58	N	356680	100	28 억		96523	N	N	0	N	00	N
70	20240618	121120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5330	250	2	4.92	1954958330	370473	99.73	5100	5370	5080	6600	3560	5080	5276.93	0.34	0	4592	5376	5227	5071	4922	4766	5302	4997	29	1520	100	3140	10	1	28543492	1521	533.00	3.76	12	1.30	10.00	1419.00	8310	20231212	-35.86	3100	20230818	71.94	7140	-25.35	20240328	4595	16.00	20240605	8310	-35.86	20231212	3100	71.94	20230818	3.58	N	356680	100	28 억		96523	N	N	0	N	00	N
71	20240618	111120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5310	230	2	4.53	1615552580	306607	82.54	5100	5360	5080	6600	3560	5080	5269.13	0.34	0	-7287	5376	5227	5071	4922	4766	5302	4997	29	1520	100	3140	10	1	28543492	1516	531.00	3.74	12	1.07	10.00	1419.00	8310	20231212	-36.10	3100	20230818	71.29	7140	-25.63	20240328	4595	15.56	20240605	8310	-36.10	20231212	3100	71.29	20230818	3.58	N	356680	100	28 억		96523	N	N	0	N	00	N
72	20240618	101119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5280	200	2	3.94	1274052290	242240	65.21	5100	5360	5080	6600	3560	5080	5259.46	0.34	0	-7816	5376	5227	5071	4922	4766	5302	4997	29	1520	100	3140	10	1	28543492	1507	528.00	3.72	12	0.85	10.00	1419.00	8310	20231212	-36.46	3100	20230818	70.32	7140	-26.05	20240328	4595	14.91	20240605	8310	-36.46	20231212	3100	70.32	20230818	3.58	N	356680	100	28 억		96523	N	N	0	N	00	N
73	20240618	091129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5160	80	2	1.57	143994370	27998	7.54	5100	5190	5080	6600	3560	5080	5143.02	0.34	0	-2036	5376	5227	5071	4922	4766	5302	4997	29	1520	100	3140	10	1	28543492	1473	516.00	3.64	12	0.10	10.00	1419.00	8310	20231212	-37.91	3100	20230818	66.45	7140	-27.73	20240328	4595	12.30	20240605	8310	-37.91	20231212	3100	66.45	20230818	3.58	N	356680	100	28 억		96523	N	N	0	N	00	N
74	20240617	161110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5080	170	2	3.46	1856979530	363511	197.57	4995	5220	4915	6380	3440	4910	5108.94	0.21	0	37900	5043	4976	4903	4836	4763	4940	4800	29	1470	100	3040	10	1	28543492	1450	508.00	3.58	12	1.27	10.00	1419.00	8310	20231212	-38.87	3100	20230818	63.87	7140	-28.85	20240328	4595	10.55	20240605	8310	-38.87	20231212	3100	63.87	20230818	3.53	N	356680	100	28 억		60181	N	N	0	N	00	N
75	20240617	151118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5140	230	2	4.68	1737817070	340106	184.85	4995	5220	4915	6380	3440	4910	5109.63	0.21	0	37248	5043	4976	4903	4836	4763	4940	4800	29	1470	100	3040	10	1	28543492	1467	514.00	3.62	12	1.19	10.00	1419.00	8310	20231212	-38.15	3100	20230818	65.81	7140	-28.01	20240328	4595	11.86	20240605	8310	-38.15	20231212	3100	65.81	20230818	3.53	N	356680	100	28 억		60181	N	N	0	N	00	N
76	20240617	141108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5120	210	2	4.28	1557925780	304985	165.76	4995	5220	4915	6380	3440	4910	5108.20	0.21	0	35186	5043	4976	4903	4836	4763	4940	4800	29	1470	100	3040	10	1	28543492	1461	512.00	3.61	12	1.07	10.00	1419.00	8310	20231212	-38.39	3100	20230818	65.16	7140	-28.29	20240328	4595	11.43	20240605	8310	-38.39	20231212	3100	65.16	20230818	3.53	N	356680	100	28 억		60181	N	N	0	N	00	N
77	20240617	131108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5120	210	2	4.28	1446254050	283063	153.84	4995	5220	4915	6380	3440	4910	5109.30	0.21	0	31680	5043	4976	4903	4836	4763	4940	4800	29	1470	100	3040	10	1	28543492	1461	512.00	3.61	12	0.99	10.00	1419.00	8310	20231212	-38.39	3100	20230818	65.16	7140	-28.29	20240328	4595	11.43	20240605	8310	-38.39	20231212	3100	65.16	20230818	3.53	N	356680	100	28 억		60181	N	N	0	N	00	N
78	20240617	121108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5110	200	2	4.07	1334793030	261235	141.98	4995	5220	4915	6380	3440	4910	5109.55	0.21	0	32084	5043	4976	4903	4836	4763	4940	4800	29	1470	100	3040	10	1	28543492	1459	511.00	3.60	12	0.92	10.00	1419.00	8310	20231212	-38.51	3100	20230818	64.84	7140	-28.43	20240328	4595	11.21	20240605	8310	-38.51	20231212	3100	64.84	20230818	3.53	N	356680	100	28 억		60181	N	N	0	N	00	N
79	20240617	111100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5070	160	2	3.26	1223696280	239331	130.08	4995	5220	4915	6380	3440	4910	5112.99	0.21	0	27696	5043	4976	4903	4836	4763	4940	4800	29	1470	100	3040	10	1	28543492	1447	507.00	3.57	12	0.84	10.00	1419.00	8310	20231212	-38.99	3100	20230818	63.55	7140	-28.99	20240328	4595	10.34	20240605	8310	-38.99	20231212	3100	63.55	20230818	3.53	N	356680	100	28 억		60181	N	N	0	N	00	N
80	20240617	101059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5170	260	2	5.30	1059646610	207301	112.67	4995	5220	4915	6380	3440	4910	5111.63	0.21	0	31120	5043	4976	4903	4836	4763	4940	4800	29	1470	100	3040	10	1	28543492	1476	517.00	3.64	12	0.73	10.00	1419.00	8310	20231212	-37.79	3100	20230818	66.77	7140	-27.59	20240328	4595	12.51	20240605	8310	-37.79	20231212	3100	66.77	20230818	3.53	N	356680	100	28 억		60181	N	N	0	N	00	N
81	20240617	091103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4950	40	2	0.81	42875495	8649	4.70	4995	4995	4915	6380	3440	4910	4957.28	0.21	0	-2548	5043	4976	4903	4836	4763	4940	4800	29	1470	100	3040	5	1	28543492	1413	495.00	3.49	12	0.03	10.00	1419.00	8310	20231212	-40.43	3100	20230818	59.68	7140	-30.67	20240328	4595	7.73	20240605	8310	-40.43	20231212	3100	59.68	20230818	3.53	N	356680	100	28 억		60181	N	N	0	N	00	N
82	20240614	160927	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4910	15	2	0.31	877142395	179400	41.07	4925	4970	4830	6360	3430	4895	4889.23	0.14	0	19398	5268	5081	4983	4796	4698	5032	4747	29	1465	100	3030	5	1	28543492	1401	491.00	3.46	12	0.63	10.00	1419.00	8310	20231212	-40.91	3100	20230818	58.39	7140	-31.23	20240328	4595	6.86	20240605	8310	-40.91	20231212	3100	58.39	20230818	3.78	N	356680	100	28 억		41110	N	N	0	N	00	N
83	20240614	150931	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4925	30	2	0.61	766006115	156835	35.90	4925	4950	4830	6360	3430	4895	4884.15	0.14	0	17076	5268	5081	4983	4796	4698	5032	4747	29	1465	100	3030	5	1	28543492	1406	492.50	3.47	12	0.55	10.00	1419.00	8310	20231212	-40.73	3100	20230818	58.87	7140	-31.02	20240328	4595	7.18	20240605	8310	-40.73	20231212	3100	58.87	20230818	3.78	N	356680	100	28 억		41110	N	N	0	N	00	N
84	20240614	140930	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4930	35	2	0.72	655363120	134372	30.76	4925	4945	4830	6360	3430	4895	4877.23	0.14	0	16846	5268	5081	4983	4796	4698	5032	4747	29	1465	100	3030	5	1	28543492	1407	493.00	3.47	12	0.47	10.00	1419.00	8310	20231212	-40.67	3100	20230818	59.03	7140	-30.95	20240328	4595	7.29	20240605	8310	-40.67	20231212	3100	59.03	20230818	3.78	N	356680	100	28 억		41110	N	N	0	N	00	N
85	20240614	130932	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4880	-15	5	-0.31	582057535	119457	27.35	4925	4940	4830	6360	3430	4895	4872.53	0.14	0	17003	5268	5081	4983	4796	4698	5032	4747	29	1465	100	3030	5	1	28543492	1393	488.00	3.44	12	0.42	10.00	1419.00	8310	20231212	-41.28	3100	20230818	57.42	7140	-31.65	20240328	4595	6.20	20240605	8310	-41.28	20231212	3100	57.42	20230818	3.78	N	356680	100	28 억		41110	N	N	0	N	00	N
86	20240614	120937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4870	-25	5	-0.51	510382655	104869	24.01	4925	4930	4830	6360	3430	4895	4866.86	0.14	0	19617	5268	5081	4983	4796	4698	5032	4747	29	1465	100	3030	5	1	28543492	1390	487.00	3.43	12	0.37	10.00	1419.00	8310	20231212	-41.40	3100	20230818	57.10	7140	-31.79	20240328	4595	5.98	20240605	8310	-41.40	20231212	3100	57.10	20230818	3.78	N	356680	100	28 억		41110	N	N	0	N	00	N
87	20240614	111049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4870	-25	5	-0.51	474549635	97500	22.32	4925	4930	4830	6360	3430	4895	4867.18	0.14	0	19258	5268	5081	4983	4796	4698	5032	4747	29	1465	100	3030	5	1	28543492	1390	487.00	3.43	12	0.34	10.00	1419.00	8310	20231212	-41.40	3100	20230818	57.10	7140	-31.79	20240328	4595	5.98	20240605	8310	-41.40	20231212	3100	57.10	20230818	3.78	N	356680	100	28 억		41110	N	N	0	N	00	N
88	20240614	101048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4900	5	2	0.10	343768795	70574	16.16	4925	4930	4830	6360	3430	4895	4871.04	0.14	0	23378	5268	5081	4983	4796	4698	5032	4747	29	1465	100	3030	5	1	28543492	1399	490.00	3.45	12	0.25	10.00	1419.00	8310	20231212	-41.03	3100	20230818	58.06	7140	-31.37	20240328	4595	6.64	20240605	8310	-41.03	20231212	3100	58.06	20230818	3.78	N	356680	100	28 억		41110	N	N	0	N	00	N
89	20240614	091054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4865	-30	5	-0.61	107947405	22115	5.06	4925	4930	4840	6360	3430	4895	4881.18	0.14	0	4721	5268	5081	4983	4796	4698	5032	4747	29	1465	100	3030	5	1	28543492	1389	486.50	3.43	12	0.08	10.00	1419.00	8310	20231212	-41.46	3100	20230818	56.94	7140	-31.86	20240328	4595	5.88	20240605	8310	-41.46	20231212	3100	56.94	20230818	3.78	N	356680	100	28 억		41110	N	N	0	N	00	N
90	20240613	161036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4895	-145	5	-2.88	2160580030	429424	32.93	5060	5170	4885	6550	3530	5040	5031.73	0.26	0	-31715	5626	5332	5146	4852	4666	5480	5000	29	1510	100	3120	5	1	28543492	1397	489.50	3.45	12	1.50	10.00	1419.00	8310	20231212	-41.10	3100	20230818	57.90	7140	-31.44	20240328	4595	6.53	20240605	8310	-41.10	20231212	3100	57.90	20230818	3.49	N	356680	100	28 억		73885	N	N	0	N	00	N
91	20240613	151055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4990	-50	5	-0.99	1861660600	368610	28.27	5060	5170	4970	6550	3530	5040	5050.49	0.26	0	-45868	5626	5332	5146	4852	4666	5480	5000	29	1510	100	3120	5	1	28543492	1424	499.00	3.52	12	1.29	10.00	1419.00	8310	20231212	-39.95	3100	20230818	60.97	7140	-30.11	20240328	4595	8.60	20240605	8310	-39.95	20231212	3100	60.97	20230818	3.49	N	356680	100	28 억		73885	N	N	0	N	00	N
92	20240613	141043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5010	-30	5	-0.60	1745656570	345320	26.48	5060	5170	4970	6550	3530	5040	5055.19	0.26	0	-46743	5626	5332	5146	4852	4666	5480	5000	29	1510	100	3120	10	1	28543492	1430	501.00	3.53	12	1.21	10.00	1419.00	8310	20231212	-39.71	3100	20230818	61.61	7140	-29.83	20240328	4595	9.03	20240605	8310	-39.71	20231212	3100	61.61	20230818	3.49	N	356680	100	28 억		73885	N	N	0	N	00	N
93	20240613	131041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5020	-20	5	-0.40	1606437625	317405	24.34	5060	5170	4980	6550	3530	5040	5061.16	0.26	0	-45552	5626	5332	5146	4852	4666	5480	5000	29	1510	100	3120	10	1	28543492	1433	502.00	3.54	12	1.11	10.00	1419.00	8310	20231212	-39.59	3100	20230818	61.94	7140	-29.69	20240328	4595	9.25	20240605	8310	-39.59	20231212	3100	61.94	20230818	3.49	N	356680	100	28 억		73885	N	N	0	N	00	N
94	20240613	121044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5030	-10	5	-0.20	1345722080	265341	20.35	5060	5170	5010	6550	3530	5040	5071.67	0.26	0	-31978	5626	5332	5146	4852	4666	5480	5000	29	1510	100	3120	10	1	28543492	1436	503.00	3.54	12	0.93	10.00	1419.00	8310	20231212	-39.47	3100	20230818	62.26	7140	-29.55	20240328	4595	9.47	20240605	8310	-39.47	20231212	3100	62.26	20230818	3.49	N	356680	100	28 억		73885	N	N	0	N	00	N
95	20240613	111038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5060	20	2	0.40	1222613280	240924	18.48	5060	5170	5010	6550	3530	5040	5074.69	0.26	0	-34286	5626	5332	5146	4852	4666	5480	5000	29	1510	100	3120	10	1	28543492	1444	506.00	3.57	12	0.84	10.00	1419.00	8310	20231212	-39.11	3100	20230818	63.23	7140	-29.13	20240328	4595	10.12	20240605	8310	-39.11	20231212	3100	63.23	20230818	3.49	N	356680	100	28 억		73885	N	N	0	N	00	N
96	20240613	101038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5050	10	2	0.20	1025668590	201870	15.48	5060	5170	5010	6550	3530	5040	5080.84	0.26	0	-32677	5626	5332	5146	4852	4666	5480	5000	29	1510	100	3120	10	1	28543492	1441	505.00	3.56	12	0.71	10.00	1419.00	8310	20231212	-39.23	3100	20230818	62.90	7140	-29.27	20240328	4595	9.90	20240605	8310	-39.23	20231212	3100	62.90	20230818	3.49	N	356680	100	28 억		73885	N	N	0	N	00	N
97	20240613	091046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5050	10	2	0.20	144573810	28669	2.20	5060	5080	5010	6550	3530	5040	5042.86	0.26	0	1503	5626	5332	5146	4852	4666	5480	5000	29	1510	100	3120	10	1	28543492	1441	505.00	3.56	12	0.10	10.00	1419.00	8310	20231212	-39.23	3100	20230818	62.90	7140	-29.27	20240328	4595	9.90	20240605	8310	-39.23	20231212	3100	62.90	20230818	3.49	N	356680	100	28 억		73885	N	N	0	N	00	N
98	20240612	161028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5040	75	2	1.51	6703359220	1294140	23.73	4960	5440	4960	6450	3480	4965	5179.87	0.07	0	54044	6055	5510	5225	4680	4395	5367	4537	29	1485	100	3070	10	1	28543492	1439	504.00	3.55	12	4.53	10.00	1419.00	8310	20231212	-39.35	3100	20230818	62.58	7140	-29.41	20240328	4595	9.68	20240605	8310	-39.35	20231212	3100	62.58	20230818	3.50	N	356680	100	28 억		19873	N	N	0	N	00	N
99	20240612	151041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5050	85	2	1.71	6584193610	1270497	23.29	4960	5440	4960	6450	3480	4965	5182.38	0.07	0	53192	6055	5510	5225	4680	4395	5367	4537	29	1485	100	3070	10	1	28543492	1441	505.00	3.56	12	4.45	10.00	1419.00	8310	20231212	-39.23	3100	20230818	62.90	7140	-29.27	20240328	4595	9.90	20240605	8310	-39.23	20231212	3100	62.90	20230818	3.50	N	356680	100	28 억		19873	N	N	0	N	00	N
100	20240612	141032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5050	85	2	1.71	6391493260	1232332	22.59	4960	5440	4960	6450	3480	4965	5186.50	0.07	0	55660	6055	5510	5225	4680	4395	5367	4537	29	1485	100	3070	10	1	28543492	1441	505.00	3.56	12	4.32	10.00	1419.00	8310	20231212	-39.23	3100	20230818	62.90	7140	-29.27	20240328	4595	9.90	20240605	8310	-39.23	20231212	3100	62.90	20230818	3.50	N	356680	100	28 억		19873	N	N	0	N	00	N
101	20240612	131034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5040	75	2	1.51	6218914790	1198045	21.96	4960	5440	4960	6450	3480	4965	5190.89	0.07	0	49309	6055	5510	5225	4680	4395	5367	4537	29	1485	100	3070	10	1	28543492	1439	504.00	3.55	12	4.20	10.00	1419.00	8310	20231212	-39.35	3100	20230818	62.58	7140	-29.41	20240328	4595	9.68	20240605	8310	-39.35	20231212	3100	62.58	20230818	3.50	N	356680	100	28 억		19873	N	N	0	N	00	N
102	20240612	121033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5090	125	2	2.52	6005294710	1155871	21.19	4960	5440	4960	6450	3480	4965	5195.47	0.07	0	44033	6055	5510	5225	4680	4395	5367	4537	29	1485	100	3070	10	1	28543492	1453	509.00	3.59	12	4.05	10.00	1419.00	8310	20231212	-38.75	3100	20230818	64.19	7140	-28.71	20240328	4595	10.77	20240605	8310	-38.75	20231212	3100	64.19	20230818	3.50	N	356680	100	28 억		19873	N	N	0	N	00	N
103	20240612	111031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5090	125	2	2.52	1820273240	354922	6.51	4960	5240	4960	6450	3480	4965	5128.66	0.07	0	54457	6055	5510	5225	4680	4395	5367	4537	29	1485	100	3070	10	1	28543492	1453	509.00	3.59	12	1.24	10.00	1419.00	8310	20231212	-38.75	3100	20230818	64.19	7140	-28.71	20240328	4595	10.77	20240605	8310	-38.75	20231212	3100	64.19	20230818	3.50	N	356680	100	28 억		19873	N	N	0	N	00	N
104	20240612	101033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5100	135	2	2.72	1578826580	307641	5.64	4960	5240	4960	6450	3480	4965	5132.04	0.07	0	58020	6055	5510	5225	4680	4395	5367	4537	29	1485	100	3070	10	1	28543492	1456	510.00	3.59	12	1.08	10.00	1419.00	8310	20231212	-38.63	3100	20230818	64.52	7140	-28.57	20240328	4595	10.99	20240605	8310	-38.63	20231212	3100	64.52	20230818	3.50	N	356680	100	28 억		19873	N	N	0	N	00	N
105	20240612	091036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5190	225	2	4.53	871034380	169932	3.12	4960	5240	4960	6450	3480	4965	5125.79	0.07	0	38523	6055	5510	5225	4680	4395	5367	4537	29	1485	100	3070	10	1	28543492	1481	519.00	3.66	12	0.60	10.00	1419.00	8310	20231212	-37.55	3100	20230818	67.42	7140	-27.31	20240328	4595	12.95	20240605	8310	-37.55	20231212	3100	67.42	20230818	3.50	N	356680	100	28 억		19873	N	N	0	N	00	N
106	20240610	161024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4845	125	2	2.65	676661220	140939	185.55	4675	4890	4670	6130	3305	4720	4801.22	0.08	0	13753	4786	4752	4726	4692	4666	4770	4710	29	1410	100	2920	5	1	28543492	1383	484.50	3.41	12	0.49	10.00	1419.00	8310	20231212	-41.70	3100	20230818	56.29	7140	-32.14	20240328	4595	5.44	20240605	8310	-41.70	20231212	3100	56.29	20230818	3.57	N	356680	100	28 억		24028	N	N	0	N	00	N
107	20240610	151035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4805	85	2	1.80	594945125	124028	163.29	4675	4890	4670	6130	3305	4720	4797.11	0.08	0	8408	4786	4752	4726	4692	4666	4770	4710	29	1410	100	2920	5	1	28543492	1372	480.50	3.39	12	0.43	10.00	1419.00	8310	20231212	-42.18	3100	20230818	55.00	7140	-32.70	20240328	4595	4.57	20240605	8310	-42.18	20231212	3100	55.00	20230818	3.57	N	356680	100	28 억		24028	N	N	0	N	00	N
108	20240610	141029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4825	105	2	2.22	572132350	119284	157.04	4675	4890	4670	6130	3305	4720	4796.65	0.08	0	7585	4786	4752	4726	4692	4666	4770	4710	29	1410	100	2920	5	1	28543492	1377	482.50	3.40	12	0.42	10.00	1419.00	8310	20231212	-41.94	3100	20230818	55.65	7140	-32.42	20240328	4595	5.01	20240605	8310	-41.94	20231212	3100	55.65	20230818	3.57	N	356680	100	28 억		24028	N	N	0	N	00	N
109	20240610	131024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4800	80	2	1.69	517020125	107853	141.99	4675	4890	4670	6130	3305	4720	4794.02	0.08	0	5673	4786	4752	4726	4692	4666	4770	4710	29	1410	100	2920	5	1	28543492	1370	480.00	3.38	12	0.38	10.00	1419.00	8310	20231212	-42.24	3100	20230818	54.84	7140	-32.77	20240328	4595	4.46	20240605	8310	-42.24	20231212	3100	54.84	20230818	3.57	N	356680	100	28 억		24028	N	N	0	N	00	N
110	20240610	121027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4825	105	2	2.22	494801040	103230	135.91	4675	4890	4670	6130	3305	4720	4793.48	0.08	0	5679	4786	4752	4726	4692	4666	4770	4710	29	1410	100	2920	5	1	28543492	1377	482.50	3.40	12	0.36	10.00	1419.00	8310	20231212	-41.94	3100	20230818	55.65	7140	-32.42	20240328	4595	5.01	20240605	8310	-41.94	20231212	3100	55.65	20230818	3.57	N	356680	100	28 억		24028	N	N	0	N	00	N
111	20240610	111030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4835	115	2	2.44	441120245	92060	121.20	4675	4890	4670	6130	3305	4720	4791.97	0.08	0	4907	4786	4752	4726	4692	4666	4770	4710	29	1410	100	2920	5	1	28543492	1380	483.50	3.41	12	0.32	10.00	1419.00	8310	20231212	-41.82	3100	20230818	55.97	7140	-32.28	20240328	4595	5.22	20240605	8310	-41.82	20231212	3100	55.97	20230818	3.57	N	356680	100	28 억		24028	N	N	0	N	00	N
112	20240610	101027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4780	60	2	1.27	233508840	49112	64.66	4675	4805	4670	6130	3305	4720	4754.90	0.08	0	-2235	4786	4752	4726	4692	4666	4770	4710	29	1410	100	2920	5	1	28543492	1364	478.00	3.37	12	0.17	10.00	1419.00	8310	20231212	-42.48	3100	20230818	54.19	7140	-33.05	20240328	4595	4.03	20240605	8310	-42.48	20231212	3100	54.19	20230818	3.57	N	356680	100	28 억		24028	N	N	0	N	00	N
113	20240610	091033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4750	30	2	0.64	66205805	14091	18.55	4675	4750	4670	6130	3305	4720	4697.82	0.08	0	4804	4786	4752	4726	4692	4666	4770	4710	29	1410	100	2920	5	1	28543492	1356	475.00	3.35	12	0.05	10.00	1419.00	8310	20231212	-42.84	3100	20230818	53.23	7140	-33.47	20240328	4595	3.37	20240605	8310	-42.84	20231212	3100	53.23	20230818	3.57	N	356680	100	28 억		24028	N	N	0	N	00	N
114	20240607	161100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4720	25	2	0.53	336502575	71142	59.54	4700	4760	4700	6100	3290	4695	4730.10	0.08	0	797	4835	4765	4680	4610	4525	4800	4645	29	1405	100	2910	5	1	28543492	1347	472.00	3.33	12	0.25	10.00	1419.00	8310	20231212	-43.20	3100	20230818	52.26	7140	-33.89	20240328	4595	2.72	20240605	8310	-43.20	20231212	3100	52.26	20230818	3.63	N	356680	100	28 억		23187	N	N	0	N	00	N
115	20240607	151109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4720	25	2	0.53	316918485	66992	56.06	4700	4760	4700	6100	3290	4695	4730.78	0.08	0	891	4835	4765	4680	4610	4525	4800	4645	29	1405	100	2910	5	1	28543492	1347	472.00	3.33	12	0.23	10.00	1419.00	8310	20231212	-43.20	3100	20230818	52.26	7140	-33.89	20240328	4595	2.72	20240605	8310	-43.20	20231212	3100	52.26	20230818	3.63	N	356680	100	28 억		23187	N	N	0	N	00	N
116	20240607	141102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4710	15	2	0.32	270837600	57223	47.89	4700	4760	4700	6100	3290	4695	4733.13	0.08	0	-1314	4835	4765	4680	4610	4525	4800	4645	29	1405	100	2910	5	1	28543492	1344	471.00	3.32	12	0.20	10.00	1419.00	8310	20231212	-43.32	3100	20230818	51.94	7140	-34.03	20240328	4595	2.50	20240605	8310	-43.32	20231212	3100	51.94	20230818	3.63	N	356680	100	28 억		23187	N	N	0	N	00	N
117	20240607	131059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4735	40	2	0.85	230853595	48767	40.81	4700	4760	4700	6100	3290	4695	4733.94	0.08	0	-1536	4835	4765	4680	4610	4525	4800	4645	29	1405	100	2910	5	1	28543492	1352	473.50	3.34	12	0.17	10.00	1419.00	8310	20231212	-43.02	3100	20230818	52.74	7140	-33.68	20240328	4595	3.05	20240605	8310	-43.02	20231212	3100	52.74	20230818	3.63	N	356680	100	28 억		23187	N	N	0	N	00	N
118	20240607	121103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4755	60	2	1.28	199298065	42117	35.25	4700	4760	4700	6100	3290	4695	4732.16	0.08	0	-1487	4835	4765	4680	4610	4525	4800	4645	29	1405	100	2910	5	1	28543492	1357	475.50	3.35	12	0.15	10.00	1419.00	8310	20231212	-42.78	3100	20230818	53.39	7140	-33.40	20240328	4595	3.48	20240605	8310	-42.78	20231212	3100	53.39	20230818	3.63	N	356680	100	28 억		23187	N	N	0	N	00	N
119	20240607	111043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4730	35	2	0.75	156278710	33052	27.66	4700	4760	4700	6100	3290	4695	4728.44	0.08	0	-744	4835	4765	4680	4610	4525	4800	4645	29	1405	100	2910	5	1	28543492	1350	473.00	3.33	12	0.12	10.00	1419.00	8310	20231212	-43.08	3100	20230818	52.58	7140	-33.75	20240328	4595	2.94	20240605	8310	-43.08	20231212	3100	52.58	20230818	3.63	N	356680	100	28 억		23187	N	N	0	N	00	N
120	20240607	101103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4730	35	2	0.75	107917805	22789	19.07	4700	4760	4700	6100	3290	4695	4735.83	0.08	0	1833	4835	4765	4680	4610	4525	4800	4645	29	1405	100	2910	5	1	28543492	1350	473.00	3.33	12	0.08	10.00	1419.00	8310	20231212	-43.08	3100	20230818	52.58	7140	-33.75	20240328	4595	2.94	20240605	8310	-43.08	20231212	3100	52.58	20230818	3.63	N	356680	100	28 억		23187	N	N	0	N	00	N
121	20240607	091102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4720	25	2	0.53	33224075	7025	5.88	4700	4755	4700	6100	3290	4695	4730.26	0.08	0	1937	4835	4765	4680	4610	4525	4800	4645	29	1405	100	2910	5	1	28543492	1347	472.00	3.33	12	0.02	10.00	1419.00	8310	20231212	-43.20	3100	20230818	52.26	7140	-33.89	20240328	4595	2.72	20240605	8310	-43.20	20231212	3100	52.26	20230818	3.63	N	356680	100	28 억		23187	N	N	0	N	00	N
122	20240605	161058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4695	55	2	1.19	556211145	119132	61.35	4610	4750	4595	6030	3250	4640	4668.68	0.02	0	18702	4860	4750	4690	4580	4520	4720	4550	29	1390	100	2870	5	1	28543492	1340	469.50	3.31	12	0.42	10.00	1419.00	8310	20231212	-43.50	3100	20230818	51.45	7140	-34.24	20240328	4595	2.18	20240605	8310	-43.50	20231212	3100	51.45	20230818	3.58	N	356680	100	28 억		4518	N	N	0	N	00	N
123	20240605	151056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4690	50	2	1.08	536538330	114938	59.19	4610	4750	4595	6030	3250	4640	4668.07	0.02	0	18817	4860	4750	4690	4580	4520	4720	4550	29	1390	100	2870	5	1	28543492	1339	469.00	3.31	12	0.40	10.00	1419.00	8310	20231212	-43.56	3100	20230818	51.29	7140	-34.31	20240328	4595	2.07	20240605	8310	-43.56	20231212	3100	51.29	20230818	3.58	N	356680	100	28 억		4518	N	N	0	N	00	N
124	20240605	141057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4665	25	2	0.54	459994685	98545	50.75	4610	4750	4595	6030	3250	4640	4667.86	0.02	0	9984	4860	4750	4690	4580	4520	4720	4550	29	1390	100	2870	5	1	28543492	1332	466.50	3.29	12	0.35	10.00	1419.00	8310	20231212	-43.86	3100	20230818	50.48	7140	-34.66	20240328	4595	1.52	20240605	8310	-43.86	20231212	3100	50.48	20230818	3.58	N	356680	100	28 억		4518	N	N	0	N	00	N
125	20240605	131056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4695	55	2	1.19	384204590	82236	42.35	4610	4750	4595	6030	3250	4640	4671.98	0.02	0	7077	4860	4750	4690	4580	4520	4720	4550	29	1390	100	2870	5	1	28543492	1340	469.50	3.31	12	0.29	10.00	1419.00	8310	20231212	-43.50	3100	20230818	51.45	7140	-34.24	20240328	4595	2.18	20240605	8310	-43.50	20231212	3100	51.45	20230818	3.58	N	356680	100	28 억		4518	N	N	0	N	00	N
126	20240605	121054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4675	35	2	0.75	355885375	76177	39.23	4610	4750	4595	6030	3250	4640	4671.82	0.02	0	7053	4860	4750	4690	4580	4520	4720	4550	29	1390	100	2870	5	1	28543492	1334	467.50	3.29	12	0.27	10.00	1419.00	8310	20231212	-43.74	3100	20230818	50.81	7140	-34.52	20240328	4595	1.74	20240605	8310	-43.74	20231212	3100	50.81	20230818	3.58	N	356680	100	28 억		4518	N	N	0	N	00	N
127	20240605	111055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4720	80	2	1.72	320960135	68728	35.40	4610	4750	4595	6030	3250	4640	4670.01	0.02	0	7561	4860	4750	4690	4580	4520	4720	4550	29	1390	100	2870	5	1	28543492	1347	472.00	3.33	12	0.24	10.00	1419.00	8310	20231212	-43.20	3100	20230818	52.26	7140	-33.89	20240328	4595	2.72	20240605	8310	-43.20	20231212	3100	52.26	20230818	3.58	N	356680	100	28 억		4518	N	N	0	N	00	N
128	20240605	101052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4725	85	2	1.83	286419760	61414	31.63	4610	4750	4595	6030	3250	4640	4663.75	0.02	0	8473	4860	4750	4690	4580	4520	4720	4550	29	1390	100	2870	5	1	28543492	1349	472.50	3.33	12	0.22	10.00	1419.00	8310	20231212	-43.14	3100	20230818	52.42	7140	-33.82	20240328	4595	2.83	20240605	8310	-43.14	20231212	3100	52.42	20230818	3.58	N	356680	100	28 억		4518	N	N	0	N	00	N
129	20240605	091052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4625	-15	5	-0.32	57368725	12404	6.39	4610	4670	4610	6030	3250	4640	4625.02	0.02	0	5209	4860	4750	4690	4580	4520	4720	4550	29	1390	100	2870	5	1	28543492	1320	462.50	3.26	12	0.04	10.00	1419.00	8310	20231212	-44.34	3100	20230818	49.19	7140	-35.22	20240328	4610	0.33	20240605	8310	-44.34	20231212	3100	49.19	20230818	3.58	N	356680	100	28 억		4518	N	N	0	N	00	N
130	20240604	161043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4640	-160	5	-3.33	907424705	193129	111.38	4800	4800	4630	6240	3360	4800	4698.56	0.03	0	-3788	5046	4922	4861	4737	4676	4892	4707	29	1440	100	2970	5	1	28543492	1324	464.00	3.27	12	0.68	10.00	1419.00	8310	20231212	-44.16	3100	20230818	49.68	7140	-35.01	20240328	4630	0.22	20240604	8310	-44.16	20231212	3100	49.68	20230818	3.58	N	356680	100	28 억		7750	N	N	0	N	00	N
131	20240604	151044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4640	-160	5	-3.33	859437615	182781	105.41	4800	4800	4635	6240	3360	4800	4702.01	0.03	0	-3028	5046	4922	4861	4737	4676	4892	4707	29	1440	100	2970	5	1	28543492	1324	464.00	3.27	12	0.64	10.00	1419.00	8310	20231212	-44.16	3100	20230818	49.68	7140	-35.01	20240328	4635	0.11	20240604	8310	-44.16	20231212	3100	49.68	20230818	3.58	N	356680	100	28 억		7750	N	N	0	N	00	N
132	20240604	141047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4680	-120	5	-2.50	696832210	147858	85.27	4800	4800	4680	6240	3360	4800	4712.85	0.03	0	-1240	5046	4922	4861	4737	4676	4892	4707	29	1440	100	2970	5	1	28543492	1336	468.00	3.30	12	0.52	10.00	1419.00	8310	20231212	-43.68	3100	20230818	50.97	7140	-34.45	20240328	4680	0.00	20240604	8310	-43.68	20231212	3100	50.97	20230818	3.58	N	356680	100	28 억		7750	N	N	0	N	00	N
133	20240604	131043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4690	-110	5	-2.29	627590160	133088	76.75	4800	4800	4680	6240	3360	4800	4715.60	0.03	0	-845	5046	4922	4861	4737	4676	4892	4707	29	1440	100	2970	5	1	28543492	1339	469.00	3.31	12	0.47	10.00	1419.00	8310	20231212	-43.56	3100	20230818	51.29	7140	-34.31	20240328	4680	0.21	20240604	8310	-43.56	20231212	3100	51.29	20230818	3.58	N	356680	100	28 억		7750	N	N	0	N	00	N
134	20240604	121042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4695	-105	5	-2.19	541633090	114760	66.18	4800	4800	4680	6240	3360	4800	4719.70	0.03	0	-1299	5046	4922	4861	4737	4676	4892	4707	29	1440	100	2970	5	1	28543492	1340	469.50	3.31	12	0.40	10.00	1419.00	8310	20231212	-43.50	3100	20230818	51.45	7140	-34.24	20240328	4680	0.32	20240604	8310	-43.50	20231212	3100	51.45	20230818	3.58	N	356680	100	28 억		7750	N	N	0	N	00	N
135	20240604	111039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4695	-105	5	-2.19	447461175	94672	54.60	4800	4800	4680	6240	3360	4800	4726.44	0.03	0	-1300	5046	4922	4861	4737	4676	4892	4707	29	1440	100	2970	5	1	28543492	1340	469.50	3.31	12	0.33	10.00	1419.00	8310	20231212	-43.50	3100	20230818	51.45	7140	-34.24	20240328	4680	0.32	20240604	8310	-43.50	20231212	3100	51.45	20230818	3.58	N	356680	100	28 억		7750	N	N	0	N	00	N
136	20240604	101042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4720	-80	5	-1.67	360107695	76125	43.90	4800	4800	4680	6240	3360	4800	4730.48	0.03	0	-553	5046	4922	4861	4737	4676	4892	4707	29	1440	100	2970	5	1	28543492	1347	472.00	3.33	12	0.27	10.00	1419.00	8310	20231212	-43.20	3100	20230818	52.26	7140	-33.89	20240328	4680	0.85	20240604	8310	-43.20	20231212	3100	52.26	20230818	3.58	N	356680	100	28 억		7750	N	N	0	N	00	N
137	20240604	091040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4770	-30	5	-0.62	52410530	10978	6.33	4800	4800	4760	6240	3360	4800	4774.14	0.03	0	127	5046	4922	4861	4737	4676	4892	4707	29	1440	100	2970	5	1	28543492	1362	477.00	3.36	12	0.04	10.00	1419.00	8310	20231212	-42.60	3100	20230818	53.87	7140	-33.19	20240328	4760	0.21	20240604	8310	-42.60	20231212	3100	53.87	20230818	3.58	N	356680	100	28 억		7750	N	N	0	N	00	N
138	20240603	161029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4800	-110	5	-2.24	831633710	171431	161.27	4885	4985	4800	6380	3440	4910	4851.26	0.03	0	10	5090	5000	4950	4860	4810	4975	4835	29	1470	100	3040	5	1	28543492	1370	480.00	3.38	12	0.60	10.00	1419.00	8310	20231212	-42.24	3100	20230818	54.84	7140	-32.77	20240328	4800	0.00	20240603	8310	-42.24	20231212	3100	54.84	20230818	3.63	N	356680	100	28 억		8020	N	N	0	N	00	N
139	20240603	151029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4825	-85	5	-1.73	614799435	126297	118.81	4885	4985	4825	6380	3440	4910	4867.89	0.03	0	10	5090	5000	4950	4860	4810	4975	4835	29	1470	100	3040	5	1	28543492	1377	482.50	3.40	12	0.44	10.00	1419.00	8310	20231212	-41.94	3100	20230818	55.65	7140	-32.42	20240328	4825	0.00	20240603	8310	-41.94	20231212	3100	55.65	20230818	3.63	N	356680	100	28 억		8020	N	N	0	N	00	N
140	20240603	141029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4850	-60	5	-1.22	481122325	98662	92.82	4885	4985	4825	6380	3440	4910	4876.47	0.03	0	1217	5090	5000	4950	4860	4810	4975	4835	29	1470	100	3040	5	1	28543492	1384	485.00	3.42	12	0.35	10.00	1419.00	8310	20231212	-41.64	3100	20230818	56.45	7140	-32.07	20240328	4825	0.52	20240603	8310	-41.64	20231212	3100	56.45	20230818	3.63	N	356680	100	28 억		8020	N	N	0	N	00	N
141	20240603	131030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4850	-60	5	-1.22	426483000	87397	82.22	4885	4985	4825	6380	3440	4910	4879.84	0.03	0	1217	5090	5000	4950	4860	4810	4975	4835	29	1470	100	3040	5	1	28543492	1384	485.00	3.42	12	0.31	10.00	1419.00	8310	20231212	-41.64	3100	20230818	56.45	7140	-32.07	20240328	4825	0.52	20240603	8310	-41.64	20231212	3100	56.45	20230818	3.63	N	356680	100	28 억		8020	N	N	0	N	00	N
142	20240603	121029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4845	-65	5	-1.32	350005220	71598	67.36	4885	4985	4835	6380	3440	4910	4888.48	0.03	0	1285	5090	5000	4950	4860	4810	4975	4835	29	1470	100	3040	5	1	28543492	1383	484.50	3.41	12	0.25	10.00	1419.00	8310	20231212	-41.70	3100	20230818	56.29	7140	-32.14	20240328	4830	0.31	20240527	8310	-41.70	20231212	3100	56.29	20230818	3.63	N	356680	100	28 억		8020	N	N	0	N	00	N
143	20240603	111023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4870	-40	5	-0.81	257549380	52541	49.43	4885	4985	4865	6380	3440	4910	4901.87	0.03	0	1186	5090	5000	4950	4860	4810	4975	4835	29	1470	100	3040	5	1	28543492	1390	487.00	3.43	12	0.18	10.00	1419.00	8310	20231212	-41.40	3100	20230818	57.10	7140	-31.79	20240328	4830	0.83	20240527	8310	-41.40	20231212	3100	57.10	20230818	3.63	N	356680	100	28 억		8020	N	N	0	N	00	N
144	20240603	101017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4905	-5	5	-0.10	120899880	24579	23.12	4885	4985	4885	6380	3440	4910	4918.83	0.03	0	3028	5090	5000	4950	4860	4810	4975	4835	29	1470	100	3040	5	1	28543492	1400	490.50	3.46	12	0.09	10.00	1419.00	8310	20231212	-40.97	3100	20230818	58.23	7140	-31.30	20240328	4830	1.55	20240527	8310	-40.97	20231212	3100	58.23	20230818	3.63	N	356680	100	28 억		8020	N	N	0	N	00	N
145	20240603	091017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4920	10	2	0.20	21089770	4304	4.05	4885	4920	4885	6380	3440	4910	4900.04	0.03	0	314	5090	5000	4950	4860	4810	4975	4835	29	1470	100	3040	5	1	28543492	1404	492.00	3.47	12	0.02	10.00	1419.00	8310	20231212	-40.79	3100	20230818	58.71	7140	-31.09	20240328	4830	1.86	20240527	8310	-40.79	20231212	3100	58.71	20230818	3.63	N	356680	100	28 억		8020	N	N	0	N	00	N