KissMeData/290270/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		소프트웨어	N	N	N	N		N	3875	-60	5	-1.52	61946425	15933	89.61	3935	3940	3865	5110	2755	3935	3887.93	0.82	0	-120	4008	3971	3918	3881	3828	3980	3890	48	1175	500	2830	5	1	9607672	372	5.53	0.87	12	0.17	701.00	4468.00	4895	20230626	-20.84	3720	20231030	4.17	4855	-20.19	20240430	3795	2.11	20240625	4860	-20.27	20230628	3720	4.17	20231030	1.14	N	290270	500	48 억		78332	N	N	0	N	00	N
3	20240628	151151	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3875	-60	5	-1.52	58640805	15080	84.81	3935	3940	3865	5110	2755	3935	3888.65	0.82	0	-87	4008	3971	3918	3881	3828	3980	3890	48	1175	500	2830	5	1	9607672	372	5.53	0.87	12	0.16	701.00	4468.00	4895	20230626	-20.84	3720	20231030	4.17	4855	-20.19	20240430	3795	2.11	20240625	4860	-20.27	20230628	3720	4.17	20231030	1.14	N	290270	500	48 억		78332	N	N	0	N	00	N
4	20240628	141150	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3880	-55	5	-1.40	52719955	13553	76.23	3935	3940	3865	5110	2755	3935	3889.91	0.82	0	-11	4008	3971	3918	3881	3828	3980	3890	48	1175	500	2830	5	1	9607672	373	5.53	0.87	12	0.14	701.00	4468.00	4895	20230626	-20.74	3720	20231030	4.30	4855	-20.08	20240430	3795	2.24	20240625	4860	-20.16	20230628	3720	4.30	20231030	1.14	N	290270	500	48 억		78332	N	N	0	N	00	N
5	20240628	131148	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3880	-55	5	-1.40	48876105	12563	70.66	3935	3940	3865	5110	2755	3935	3890.48	0.82	0	36	4008	3971	3918	3881	3828	3980	3890	48	1175	500	2830	5	1	9607672	373	5.53	0.87	12	0.13	701.00	4468.00	4895	20230626	-20.74	3720	20231030	4.30	4855	-20.08	20240430	3795	2.24	20240625	4860	-20.16	20230628	3720	4.30	20231030	1.14	N	290270	500	48 억		78332	N	N	0	N	00	N
6	20240628	121145	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3880	-55	5	-1.40	38717620	9946	55.94	3935	3940	3865	5110	2755	3935	3892.78	0.82	0	20	4008	3971	3918	3881	3828	3980	3890	48	1175	500	2830	5	1	9607672	373	5.53	0.87	12	0.10	701.00	4468.00	4895	20230626	-20.74	3720	20231030	4.30	4855	-20.08	20240430	3795	2.24	20240625	4860	-20.16	20230628	3720	4.30	20231030	1.14	N	290270	500	48 억		78332	N	N	0	N	00	N
7	20240628	111127	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3865	-70	5	-1.78	37410555	9609	54.04	3935	3940	3865	5110	2755	3935	3893.28	0.82	0	111	4008	3971	3918	3881	3828	3980	3890	48	1175	500	2830	5	1	9607672	371	5.51	0.87	12	0.10	701.00	4468.00	4895	20230626	-21.04	3720	20231030	3.90	4855	-20.39	20240430	3795	1.84	20240625	4860	-20.47	20230628	3720	3.90	20231030	1.14	N	290270	500	48 억		78332	N	N	0	N	00	N
8	20240628	101123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3905	-30	5	-0.76	10306725	2627	14.78	3935	3940	3905	5110	2755	3935	3923.38	0.82	0	-132	4008	3971	3918	3881	3828	3980	3890	48	1175	500	2830	5	1	9607672	375	5.57	0.87	12	0.03	701.00	4468.00	4895	20230626	-20.22	3720	20231030	4.97	4855	-19.57	20240430	3795	2.90	20240625	4860	-19.65	20230628	3720	4.97	20231030	1.14	N	290270	500	48 억		78332	N	N	0	N	00	N
9	20240628	091127	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3905	-30	5	-0.76	779575	199	1.12	3935	3935	3905	5110	2755	3935	3917.46	0.82	0	-88	4008	3971	3918	3881	3828	3980	3890	48	1175	500	2830	5	1	9607672	375	5.57	0.87	12	0.00	701.00	4468.00	4895	20230626	-20.22	3720	20231030	4.97	4855	-19.57	20240430	3795	2.90	20240625	4860	-19.65	20230628	3720	4.97	20231030	1.14	N	290270	500	48 억		78332	N	N	0	N	00	N
10	20240627	161117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3935	30	2	0.77	69839045	17780	23.39	3935	3955	3865	5070	2735	3905	3927.95	0.82	0	-551	4375	4140	3970	3735	3565	4257	3852	48	1165	500	2810	5	1	9607672	378	5.61	0.88	12	0.19	701.00	4468.00	4895	20230626	-19.61	3720	20231030	5.78	4855	-18.95	20240430	3795	3.69	20240625	4860	-19.03	20230627	3720	5.78	20231030	1.14	N	290270	500	48 억		78883	N	N	0	N	00	N
11	20240627	151124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3920	15	2	0.38	67652885	17224	22.66	3935	3955	3865	5070	2735	3905	3927.83	0.82	0	-457	4375	4140	3970	3735	3565	4257	3852	48	1165	500	2810	5	1	9607672	377	5.59	0.88	12	0.18	701.00	4468.00	4895	20230626	-19.92	3720	20231030	5.38	4855	-19.26	20240430	3795	3.29	20240625	4860	-19.34	20230627	3720	5.38	20231030	1.14	N	290270	500	48 억		78883	N	N	0	N	00	N
12	20240627	141123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3895	-10	5	-0.26	63191555	16081	21.16	3935	3955	3865	5070	2735	3905	3929.58	0.82	0	-375	4375	4140	3970	3735	3565	4257	3852	48	1165	500	2810	5	1	9607672	374	5.56	0.87	12	0.17	701.00	4468.00	4895	20230626	-20.43	3720	20231030	4.70	4855	-19.77	20240430	3795	2.64	20240625	4860	-19.86	20230627	3720	4.70	20231030	1.14	N	290270	500	48 억		78883	N	N	0	N	00	N
13	20240627	131123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3930	25	2	0.64	45301610	11528	15.17	3935	3955	3865	5070	2735	3905	3929.70	0.82	0	-626	4375	4140	3970	3735	3565	4257	3852	48	1165	500	2810	5	1	9607672	378	5.61	0.88	12	0.12	701.00	4468.00	4895	20230626	-19.71	3720	20231030	5.65	4855	-19.05	20240430	3795	3.56	20240625	4860	-19.14	20230627	3720	5.65	20231030	1.14	N	290270	500	48 억		78883	N	N	0	N	00	N
14	20240627	121125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3940	35	2	0.90	36808690	9372	12.33	3935	3955	3865	5070	2735	3905	3927.52	0.82	0	-340	4375	4140	3970	3735	3565	4257	3852	48	1165	500	2810	5	1	9607672	379	5.62	0.88	12	0.10	701.00	4468.00	4895	20230626	-19.51	3720	20231030	5.91	4855	-18.85	20240430	3795	3.82	20240625	4860	-18.93	20230627	3720	5.91	20231030	1.14	N	290270	500	48 억		78883	N	N	0	N	00	N
15	20240627	111124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3925	20	2	0.51	34033570	8667	11.40	3935	3955	3865	5070	2735	3905	3926.80	0.82	0	-340	4375	4140	3970	3735	3565	4257	3852	48	1165	500	2810	5	1	9607672	377	5.60	0.88	12	0.09	701.00	4468.00	4895	20230626	-19.82	3720	20231030	5.51	4855	-19.16	20240430	3795	3.43	20240625	4860	-19.24	20230627	3720	5.51	20231030	1.14	N	290270	500	48 억		78883	N	N	0	N	00	N
16	20240627	101124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3925	20	2	0.51	25744540	6561	8.63	3935	3955	3865	5070	2735	3905	3923.87	0.82	0	-188	4375	4140	3970	3735	3565	4257	3852	48	1165	500	2810	5	1	9607672	377	5.60	0.88	12	0.07	701.00	4468.00	4895	20230626	-19.82	3720	20231030	5.51	4855	-19.16	20240430	3795	3.43	20240625	4860	-19.24	20230627	3720	5.51	20231030	1.14	N	290270	500	48 억		78883	N	N	0	N	00	N
17	20240627	091124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3955	50	2	1.28	1184660	301	0.40	3935	3955	3910	5070	2735	3905	3935.75	0.82	0	-42	4375	4140	3970	3735	3565	4257	3852	48	1165	500	2810	5	1	9607672	380	5.64	0.89	12	0.00	701.00	4468.00	4895	20230626	-19.20	3720	20231030	6.32	4855	-18.54	20240430	3795	4.22	20240625	4860	-18.62	20230627	3720	6.32	20231030	1.14	N	290270	500	48 억		78883	N	N	0	N	00	N
18	20240626	161119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3905	80	2	2.09	304131350	76014	777.40	3825	4205	3800	4970	2680	3825	4000.99	0.81	0	3819	3845	3835	3815	3805	3785	3840	3810	48	1145	500	2750	5	1	9607672	375	5.57	0.87	12	0.79	701.00	4468.00	4920	20230620	-20.63	3720	20231030	4.97	4855	-19.57	20240430	3795	2.90	20240625	4895	-20.22	20230626	3720	4.97	20231030	1.17	N	290270	500	48 억		77677	N	N	0	N	00	N
19	20240626	151123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3920	95	2	2.48	298308945	74523	762.15	3825	4205	3800	4970	2680	3825	4002.91	0.81	0	3819	3845	3835	3815	3805	3785	3840	3810	48	1145	500	2750	5	1	9607672	377	5.59	0.88	12	0.78	701.00	4468.00	4920	20230620	-20.33	3720	20231030	5.38	4855	-19.26	20240430	3795	3.29	20240625	4895	-19.92	20230626	3720	5.38	20231030	1.17	N	290270	500	48 억		77677	N	N	0	N	00	N
20	20240626	141120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3920	95	2	2.48	286440755	71484	731.07	3825	4205	3800	4970	2680	3825	4007.06	0.81	0	5014	3845	3835	3815	3805	3785	3840	3810	48	1145	500	2750	5	1	9607672	377	5.59	0.88	12	0.74	701.00	4468.00	4920	20230620	-20.33	3720	20231030	5.38	4855	-19.26	20240430	3795	3.29	20240625	4895	-19.92	20230626	3720	5.38	20231030	1.17	N	290270	500	48 억		77677	N	N	0	N	00	N
21	20240626	131121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3910	85	2	2.22	272635930	67961	695.04	3825	4205	3800	4970	2680	3825	4011.65	0.81	0	2861	3845	3835	3815	3805	3785	3840	3810	48	1145	500	2750	5	1	9607672	376	5.58	0.88	12	0.71	701.00	4468.00	4920	20230620	-20.53	3720	20231030	5.11	4855	-19.46	20240430	3795	3.03	20240625	4895	-20.12	20230626	3720	5.11	20231030	1.17	N	290270	500	48 억		77677	N	N	0	N	00	N
22	20240626	121119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3885	60	2	1.57	264770720	65942	674.39	3825	4205	3800	4970	2680	3825	4015.21	0.81	0	2559	3845	3835	3815	3805	3785	3840	3810	48	1145	500	2750	5	1	9607672	373	5.54	0.87	12	0.69	701.00	4468.00	4920	20230620	-21.04	3720	20231030	4.44	4855	-19.98	20240430	3795	2.37	20240625	4895	-20.63	20230626	3720	4.44	20231030	1.17	N	290270	500	48 억		77677	N	N	0	N	00	N
23	20240626	111121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3820	-5	5	-0.13	4570085	1198	12.25	3825	3825	3800	4970	2680	3825	3814.76	0.81	0	-97	3845	3835	3815	3805	3785	3840	3810	48	1145	500	2750	5	1	9607672	367	5.45	0.85	12	0.01	701.00	4468.00	4920	20230620	-22.36	3720	20231030	2.69	4855	-21.32	20240430	3795	0.66	20240625	4895	-21.96	20230626	3720	2.69	20231030	1.17	N	290270	500	48 억		77677	N	N	0	N	00	N
24	20240626	101118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3820	-5	5	-0.13	3136905	822	8.41	3825	3825	3800	4970	2680	3825	3816.19	0.81	0	-7	3845	3835	3815	3805	3785	3840	3810	48	1145	500	2750	5	1	9607672	367	5.45	0.85	12	0.01	701.00	4468.00	4920	20230620	-22.36	3720	20231030	2.69	4855	-21.32	20240430	3795	0.66	20240625	4895	-21.96	20230626	3720	2.69	20231030	1.17	N	290270	500	48 억		77677	N	N	0	N	00	N
25	20240626	091122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3825	0	3	0.00	634925	166	1.70	3825	3825	3800	4970	2680	3825	3824.85	0.81	0	0	3845	3835	3815	3805	3785	3840	3810	48	1145	500	2750	5	1	9607672	367	5.46	0.86	12	0.00	701.00	4468.00	4920	20230620	-22.26	3720	20231030	2.82	4855	-21.22	20240430	3795	0.79	20240625	4895	-21.86	20230626	3720	2.82	20231030	1.17	N	290270	500	48 억		77677	N	N	0	N	00	N
26	20240625	161118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3825	10	2	0.26	37204720	9775	76.13	3800	3825	3795	4955	2675	3815	3806.11	0.81	0	-728	3935	3875	3840	3780	3745	3857	3762	48	1140	500	2740	5	1	9607672	367	5.46	0.86	12	0.10	701.00	4468.00	4930	20230619	-22.41	3720	20231030	2.82	4855	-21.22	20240430	3795	0.79	20240625	4895	-21.86	20230626	3720	2.82	20231030	1.18	N	290270	500	48 억		78264	N	N	0	N	00	N
27	20240625	151115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3810	-5	5	-0.13	37181770	9769	76.08	3800	3825	3795	4955	2675	3815	3806.10	0.81	0	-728	3935	3875	3840	3780	3745	3857	3762	48	1140	500	2740	5	1	9607672	366	5.44	0.85	12	0.10	701.00	4468.00	4930	20230619	-22.72	3720	20231030	2.42	4855	-21.52	20240430	3795	0.40	20240625	4895	-22.17	20230626	3720	2.42	20231030	1.18	N	290270	500	48 억		78264	N	N	0	N	00	N
28	20240625	141119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3820	5	2	0.13	31240565	8211	63.95	3800	3820	3795	4955	2675	3815	3804.72	0.81	0	-507	3935	3875	3840	3780	3745	3857	3762	48	1140	500	2740	5	1	9607672	367	5.45	0.85	12	0.09	701.00	4468.00	4930	20230619	-22.52	3720	20231030	2.69	4855	-21.32	20240430	3795	0.66	20240625	4895	-21.96	20230626	3720	2.69	20231030	1.18	N	290270	500	48 억		78264	N	N	0	N	00	N
29	20240625	131119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3815	0	3	0.00	26770785	7039	54.82	3800	3815	3795	4955	2675	3815	3803.21	0.81	0	-537	3935	3875	3840	3780	3745	3857	3762	48	1140	500	2740	5	1	9607672	367	5.44	0.85	12	0.07	701.00	4468.00	4930	20230619	-22.62	3720	20231030	2.55	4855	-21.42	20240430	3795	0.53	20240625	4895	-22.06	20230626	3720	2.55	20231030	1.18	N	290270	500	48 억		78264	N	N	0	N	00	N
30	20240625	121122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3805	-10	5	-0.26	24054155	6326	49.27	3800	3815	3795	4955	2675	3815	3802.43	0.81	0	-523	3935	3875	3840	3780	3745	3857	3762	48	1140	500	2740	5	1	9607672	366	5.43	0.85	12	0.07	701.00	4468.00	4930	20230619	-22.82	3720	20231030	2.28	4855	-21.63	20240430	3795	0.26	20240625	4895	-22.27	20230626	3720	2.28	20231030	1.18	N	290270	500	48 억		78264	N	N	0	N	00	N
31	20240625	111120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3805	-10	5	-0.26	15697045	4129	32.16	3800	3815	3795	4955	2675	3815	3801.66	0.81	0	-402	3935	3875	3840	3780	3745	3857	3762	48	1140	500	2740	5	1	9607672	366	5.43	0.85	12	0.04	701.00	4468.00	4930	20230619	-22.82	3720	20231030	2.28	4855	-21.63	20240430	3795	0.26	20240625	4895	-22.27	20230626	3720	2.28	20231030	1.18	N	290270	500	48 억		78264	N	N	0	N	00	N
32	20240625	101118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3800	-15	5	-0.39	12325860	3243	25.26	3800	3815	3795	4955	2675	3815	3800.76	0.81	0	-402	3935	3875	3840	3780	3745	3857	3762	48	1140	500	2740	5	1	9607672	365	5.42	0.85	12	0.03	701.00	4468.00	4930	20230619	-22.92	3720	20231030	2.15	4855	-21.73	20240430	3795	0.13	20240625	4895	-22.37	20230626	3720	2.15	20231030	1.18	N	290270	500	48 억		78264	N	N	0	N	00	N
33	20240625	091118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3815	0	3	0.00	3933015	1035	8.06	3800	3815	3800	4955	2675	3815	3800.01	0.81	0	23	3935	3875	3840	3780	3745	3857	3762	48	1140	500	2740	5	1	9607672	367	5.44	0.85	12	0.01	701.00	4468.00	4930	20230619	-22.62	3720	20231030	2.55	4855	-21.42	20240430	3800	0.39	20240625	4895	-22.06	20230626	3720	2.55	20231030	1.18	N	290270	500	48 억		78264	N	N	0	N	00	N
34	20240624	161118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3815	-90	5	-2.30	49222870	12840	146.01	3900	3900	3805	5070	2735	3905	3833.53	0.81	0	335	3948	3926	3913	3891	3878	3920	3885	48	1165	500	2810	5	1	9607672	367	5.44	0.85	12	0.13	701.00	4468.00	4930	20230619	-22.62	3720	20231030	2.55	4855	-21.42	20240430	3805	0.26	20240624	4895	-22.06	20230626	3720	2.55	20231030	1.18	N	290270	500	48 억		77929	N	N	0	N	00	N
35	20240624	151114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3815	-90	5	-2.30	46422660	12106	137.66	3900	3900	3805	5070	2735	3905	3834.65	0.81	0	335	3948	3926	3913	3891	3878	3920	3885	48	1165	500	2810	5	1	9607672	367	5.44	0.85	12	0.13	701.00	4468.00	4930	20230619	-22.62	3720	20231030	2.55	4855	-21.42	20240430	3805	0.26	20240624	4895	-22.06	20230626	3720	2.55	20231030	1.18	N	290270	500	48 억		77929	N	N	0	N	00	N
36	20240624	141116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3815	-90	5	-2.30	46178310	12042	136.93	3900	3900	3805	5070	2735	3905	3834.74	0.81	0	350	3948	3926	3913	3891	3878	3920	3885	48	1165	500	2810	5	1	9607672	367	5.44	0.85	12	0.13	701.00	4468.00	4930	20230619	-22.62	3720	20231030	2.55	4855	-21.42	20240430	3805	0.26	20240624	4895	-22.06	20230626	3720	2.55	20231030	1.18	N	290270	500	48 억		77929	N	N	0	N	00	N
37	20240624	131114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3825	-80	5	-2.05	37662850	9812	111.58	3900	3900	3805	5070	2735	3905	3838.41	0.81	0	528	3948	3926	3913	3891	3878	3920	3885	48	1165	500	2810	5	1	9607672	367	5.46	0.86	12	0.10	701.00	4468.00	4930	20230619	-22.41	3720	20231030	2.82	4855	-21.22	20240430	3805	0.53	20240624	4895	-21.86	20230626	3720	2.82	20231030	1.18	N	290270	500	48 억		77929	N	N	0	N	00	N
38	20240624	121115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3815	-90	5	-2.30	32786800	8536	97.07	3900	3900	3805	5070	2735	3905	3840.97	0.81	0	684	3948	3926	3913	3891	3878	3920	3885	48	1165	500	2810	5	1	9607672	367	5.44	0.85	12	0.09	701.00	4468.00	4930	20230619	-22.62	3720	20231030	2.55	4855	-21.42	20240430	3805	0.26	20240624	4895	-22.06	20230626	3720	2.55	20231030	1.18	N	290270	500	48 억		77929	N	N	0	N	00	N
39	20240624	111117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3810	-95	5	-2.43	31203785	8121	92.35	3900	3900	3805	5070	2735	3905	3842.32	0.81	0	726	3948	3926	3913	3891	3878	3920	3885	48	1165	500	2810	5	1	9607672	366	5.44	0.85	12	0.08	701.00	4468.00	4930	20230619	-22.72	3720	20231030	2.42	4855	-21.52	20240430	3805	0.13	20240624	4895	-22.17	20230626	3720	2.42	20231030	1.18	N	290270	500	48 억		77929	N	N	0	N	00	N
40	20240624	101115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3825	-80	5	-2.05	29036575	7553	85.89	3900	3900	3805	5070	2735	3905	3844.34	0.81	0	737	3948	3926	3913	3891	3878	3920	3885	48	1165	500	2810	5	1	9607672	367	5.46	0.86	12	0.08	701.00	4468.00	4930	20230619	-22.41	3720	20231030	2.82	4855	-21.22	20240430	3805	0.53	20240624	4895	-21.86	20230626	3720	2.82	20231030	1.18	N	290270	500	48 억		77929	N	N	0	N	00	N
41	20240624	091115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3860	-45	5	-1.15	1116380	288	3.27	3900	3900	3860	5070	2735	3905	3875.81	0.81	0	-159	3948	3926	3913	3891	3878	3920	3885	48	1165	500	2810	5	1	9607672	371	5.51	0.86	12	0.00	701.00	4468.00	4930	20230619	-21.70	3720	20231030	3.76	4855	-20.49	20240430	3805	1.45	20240619	4895	-21.14	20230626	3720	3.76	20231030	1.18	N	290270	500	48 억		77929	N	N	0	N	00	N
42	20240621	161038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3905	-30	5	-0.76	34358025	8794	174.10	3930	3935	3900	5110	2755	3935	3906.98	0.82	0	-1243	3971	3952	3926	3907	3881	3962	3917	48	1175	500	2830	5	1	9607672	375	5.57	0.87	12	0.09	701.00	4468.00	5200	20230615	-24.90	3720	20231030	4.97	4855	-19.57	20240430	3805	2.63	20240619	4895	-20.22	20230626	3720	4.97	20231030	1.19	N	290270	500	48 억		79172	N	N	0	N	00	N
43	20240621	151038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3905	-30	5	-0.76	33764465	8642	171.09	3930	3935	3900	5110	2755	3935	3907.02	0.82	0	-1243	3971	3952	3926	3907	3881	3962	3917	48	1175	500	2830	5	1	9607672	375	5.57	0.87	12	0.09	701.00	4468.00	5200	20230615	-24.90	3720	20231030	4.97	4855	-19.57	20240430	3805	2.63	20240619	4895	-20.22	20230626	3720	4.97	20231030	1.19	N	290270	500	48 억		79172	N	N	0	N	00	N
44	20240621	141037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3905	-30	5	-0.76	27418840	7017	138.92	3930	3935	3900	5110	2755	3935	3907.49	0.82	0	-1204	3971	3952	3926	3907	3881	3962	3917	48	1175	500	2830	5	1	9607672	375	5.57	0.87	12	0.07	701.00	4468.00	5200	20230615	-24.90	3720	20231030	4.97	4855	-19.57	20240430	3805	2.63	20240619	4895	-20.22	20230626	3720	4.97	20231030	1.19	N	290270	500	48 억		79172	N	N	0	N	00	N
45	20240621	131039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3905	-30	5	-0.76	21622675	5533	109.54	3930	3935	3900	5110	2755	3935	3907.95	0.82	0	-478	3971	3952	3926	3907	3881	3962	3917	48	1175	500	2830	5	1	9607672	375	5.57	0.87	12	0.06	701.00	4468.00	5200	20230615	-24.90	3720	20231030	4.97	4855	-19.57	20240430	3805	2.63	20240619	4895	-20.22	20230626	3720	4.97	20231030	1.19	N	290270	500	48 억		79172	N	N	0	N	00	N
46	20240621	121041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3905	-30	5	-0.76	20048960	5130	101.56	3930	3935	3900	5110	2755	3935	3908.18	0.82	0	-478	3971	3952	3926	3907	3881	3962	3917	48	1175	500	2830	5	1	9607672	375	5.57	0.87	12	0.05	701.00	4468.00	5200	20230615	-24.90	3720	20231030	4.97	4855	-19.57	20240430	3805	2.63	20240619	4895	-20.22	20230626	3720	4.97	20231030	1.19	N	290270	500	48 억		79172	N	N	0	N	00	N
47	20240621	111039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3900	-35	5	-0.89	18364270	4700	93.05	3930	3930	3900	5110	2755	3935	3907.29	0.82	0	-402	3971	3952	3926	3907	3881	3962	3917	48	1175	500	2830	5	1	9607672	375	5.56	0.87	12	0.05	701.00	4468.00	5200	20230615	-25.00	3720	20231030	4.84	4855	-19.67	20240430	3805	2.50	20240619	4895	-20.33	20230626	3720	4.84	20231030	1.19	N	290270	500	48 억		79172	N	N	0	N	00	N
48	20240621	101036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3900	-35	5	-0.89	17353870	4441	87.92	3930	3930	3900	5110	2755	3935	3907.65	0.82	0	-388	3971	3952	3926	3907	3881	3962	3917	48	1175	500	2830	5	1	9607672	375	5.56	0.87	12	0.05	701.00	4468.00	5200	20230615	-25.00	3720	20231030	4.84	4855	-19.67	20240430	3805	2.50	20240619	4895	-20.33	20230626	3720	4.84	20231030	1.19	N	290270	500	48 억		79172	N	N	0	N	00	N
49	20240621	091041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3915	-20	5	-0.51	1717835	439	8.69	3930	3930	3900	5110	2755	3935	3913.06	0.82	0	-397	3971	3952	3926	3907	3881	3962	3917	48	1175	500	2830	5	1	9607672	376	5.58	0.88	12	0.00	701.00	4468.00	5200	20230615	-24.71	3720	20231030	5.24	4855	-19.36	20240430	3805	2.89	20240619	4895	-20.02	20230626	3720	5.24	20231030	1.19	N	290270	500	48 억		79172	N	N	0	N	00	N
50	20240620	161033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3935	30	2	0.77	19675410	5026	30.81	3900	3945	3900	5070	2735	3905	3914.73	0.83	0	-478	3971	3937	3871	3837	3771	3955	3855	48	1165	500	2810	5	1	9607672	378	5.61	0.88	12	0.05	701.00	4468.00	5200	20230615	-24.33	3720	20231030	5.78	4855	-18.95	20240430	3805	3.42	20240619	4920	-20.02	20230620	3720	5.78	20231030	1.19	N	290270	500	48 억		79650	N	N	0	N	00	N
51	20240620	151033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3925	20	2	0.51	18909990	4831	29.61	3900	3945	3900	5070	2735	3905	3914.30	0.83	0	-448	3971	3937	3871	3837	3771	3955	3855	48	1165	500	2810	5	1	9607672	377	5.60	0.88	12	0.05	701.00	4468.00	5200	20230615	-24.52	3720	20231030	5.51	4855	-19.16	20240430	3805	3.15	20240619	4920	-20.22	20230620	3720	5.51	20231030	1.19	N	290270	500	48 억		79650	N	N	0	N	00	N
52	20240620	141034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3920	15	2	0.38	15373275	3928	24.08	3900	3945	3900	5070	2735	3905	3913.77	0.83	0	-262	3971	3937	3871	3837	3771	3955	3855	48	1165	500	2810	5	1	9607672	377	5.59	0.88	12	0.04	701.00	4468.00	5200	20230615	-24.62	3720	20231030	5.38	4855	-19.26	20240430	3805	3.02	20240619	4920	-20.33	20230620	3720	5.38	20231030	1.19	N	290270	500	48 억		79650	N	N	0	N	00	N
53	20240620	131034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3910	5	2	0.13	11648845	2978	18.25	3900	3945	3900	5070	2735	3905	3911.63	0.83	0	-278	3971	3937	3871	3837	3771	3955	3855	48	1165	500	2810	5	1	9607672	376	5.58	0.88	12	0.03	701.00	4468.00	5200	20230615	-24.81	3720	20231030	5.11	4855	-19.46	20240430	3805	2.76	20240619	4920	-20.53	20230620	3720	5.11	20231030	1.19	N	290270	500	48 억		79650	N	N	0	N	00	N
54	20240620	121032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3915	10	2	0.26	10611950	2713	16.63	3900	3945	3900	5070	2735	3905	3911.52	0.83	0	-348	3971	3937	3871	3837	3771	3955	3855	48	1165	500	2810	5	1	9607672	376	5.58	0.88	12	0.03	701.00	4468.00	5200	20230615	-24.71	3720	20231030	5.24	4855	-19.36	20240430	3805	2.89	20240619	4920	-20.43	20230620	3720	5.24	20231030	1.19	N	290270	500	48 억		79650	N	N	0	N	00	N
55	20240620	111035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3935	30	2	0.77	9046930	2314	14.18	3900	3945	3900	5070	2735	3905	3909.65	0.83	0	-348	3971	3937	3871	3837	3771	3955	3855	48	1165	500	2810	5	1	9607672	378	5.61	0.88	12	0.02	701.00	4468.00	5200	20230615	-24.33	3720	20231030	5.78	4855	-18.95	20240430	3805	3.42	20240619	4920	-20.02	20230620	3720	5.78	20231030	1.19	N	290270	500	48 억		79650	N	N	0	N	00	N
56	20240620	101036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3910	5	2	0.13	5555255	1424	8.73	3900	3910	3900	5070	2735	3905	3901.16	0.83	0	-61	3971	3937	3871	3837	3771	3955	3855	48	1165	500	2810	5	1	9607672	376	5.58	0.88	12	0.01	701.00	4468.00	5200	20230615	-24.81	3720	20231030	5.11	4855	-19.46	20240430	3805	2.76	20240619	4920	-20.53	20230620	3720	5.11	20231030	1.19	N	290270	500	48 억		79650	N	N	0	N	00	N
57	20240620	091040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3900	-5	5	-0.13	50700	13	0.08	3900	3900	3900	5070	2735	3905	3900.00	0.83	0	-12	3971	3937	3871	3837	3771	3955	3855	48	1165	500	2810	5	1	9607672	375	5.56	0.87	12	0.00	701.00	4468.00	5200	20230615	-25.00	3720	20231030	4.84	4855	-19.67	20240430	3805	2.50	20240619	4920	-20.73	20230620	3720	4.84	20231030	1.19	N	290270	500	48 억		79650	N	N	0	N	00	N
58	20240619	161029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3905	45	2	1.17	62895385	16302	123.74	3805	3905	3805	5010	2705	3860	3858.14	0.83	0	-384	3906	3882	3871	3847	3836	3877	3842	48	1150	500	2770	5	1	9607672	375	5.57	0.87	12	0.17	701.00	4468.00	5200	20230615	-24.90	3720	20231030	4.97	4855	-19.57	20240430	3805	2.63	20240619	4930	-20.79	20230619	3720	4.97	20231030	1.21	N	290270	500	48 억		79953	N	N	0	N	00	N
59	20240619	151029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3890	30	2	0.78	61076205	15836	120.21	3805	3900	3805	5010	2705	3860	3856.79	0.83	0	-126	3906	3882	3871	3847	3836	3877	3842	48	1150	500	2770	5	1	9607672	374	5.55	0.87	12	0.16	701.00	4468.00	5200	20230615	-25.19	3720	20231030	4.57	4855	-19.88	20240430	3805	2.23	20240619	4930	-21.10	20230619	3720	4.57	20231030	1.21	N	290270	500	48 억		79953	N	N	0	N	00	N
60	20240619	141038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3880	20	2	0.52	58581305	15194	115.33	3805	3900	3805	5010	2705	3860	3855.56	0.83	0	-104	3906	3882	3871	3847	3836	3877	3842	48	1150	500	2770	5	1	9607672	373	5.53	0.87	12	0.16	701.00	4468.00	5200	20230615	-25.38	3720	20231030	4.30	4855	-20.08	20240430	3805	1.97	20240619	4930	-21.30	20230619	3720	4.30	20231030	1.21	N	290270	500	48 억		79953	N	N	0	N	00	N
61	20240619	131025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3865	5	2	0.13	51258205	13300	100.96	3805	3900	3805	5010	2705	3860	3854.00	0.83	0	26	3906	3882	3871	3847	3836	3877	3842	48	1150	500	2770	5	1	9607672	371	5.51	0.87	12	0.14	701.00	4468.00	5200	20230615	-25.67	3720	20231030	3.90	4855	-20.39	20240430	3805	1.58	20240619	4930	-21.60	20230619	3720	3.90	20231030	1.21	N	290270	500	48 억		79953	N	N	0	N	00	N
62	20240619	121027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3870	10	2	0.26	48825390	12671	96.18	3805	3900	3805	5010	2705	3860	3853.32	0.83	0	178	3906	3882	3871	3847	3836	3877	3842	48	1150	500	2770	5	1	9607672	372	5.52	0.87	12	0.13	701.00	4468.00	5200	20230615	-25.58	3720	20231030	4.03	4855	-20.29	20240430	3805	1.71	20240619	4930	-21.50	20230619	3720	4.03	20231030	1.21	N	290270	500	48 억		79953	N	N	0	N	00	N
63	20240619	111031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3870	10	2	0.26	47829570	12414	94.23	3805	3900	3805	5010	2705	3860	3852.87	0.83	0	325	3906	3882	3871	3847	3836	3877	3842	48	1150	500	2770	5	1	9607672	372	5.52	0.87	12	0.13	701.00	4468.00	5200	20230615	-25.58	3720	20231030	4.03	4855	-20.29	20240430	3805	1.71	20240619	4930	-21.50	20230619	3720	4.03	20231030	1.21	N	290270	500	48 억		79953	N	N	0	N	00	N
64	20240619	101034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3885	25	2	0.65	40211390	10452	79.34	3805	3900	3805	5010	2705	3860	3847.24	0.83	0	290	3906	3882	3871	3847	3836	3877	3842	48	1150	500	2770	5	1	9607672	373	5.54	0.87	12	0.11	701.00	4468.00	5200	20230615	-25.29	3720	20231030	4.44	4855	-19.98	20240430	3805	2.10	20240619	4930	-21.20	20230619	3720	4.44	20231030	1.21	N	290270	500	48 억		79953	N	N	0	N	00	N
65	20240619	091037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3825	-35	5	-0.91	19187200	5017	38.08	3805	3860	3805	5010	2705	3860	3824.44	0.83	0	373	3906	3882	3871	3847	3836	3877	3842	48	1150	500	2770	5	1	9607672	367	5.46	0.86	12	0.05	701.00	4468.00	5200	20230615	-26.44	3720	20231030	2.82	4855	-21.22	20240430	3805	0.53	20240619	4930	-22.41	20230619	3720	2.82	20231030	1.21	N	290270	500	48 억		79953	N	N	0	N	00	N
66	20240618	161024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3860	-35	5	-0.90	51096885	13166	57.88	3890	3895	3860	5060	2730	3895	3880.97	0.86	0	-2237	4025	3960	3925	3860	3825	3942	3842	48	1165	500	2800	5	1	9607672	371	5.51	0.86	12	0.14	701.00	4468.00	5200	20230615	-25.77	3720	20231030	3.76	4855	-20.49	20240430	3855	0.13	20240105	4930	-21.70	20230619	3720	3.76	20231030	1.22	N	290270	500	48 억		82190	N	N	0	N	00	N
67	20240618	151023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3880	-15	5	-0.39	42817135	11021	48.45	3890	3895	3880	5060	2730	3895	3885.05	0.86	0	-2237	4025	3960	3925	3860	3825	3942	3842	48	1165	500	2800	5	1	9607672	373	5.53	0.87	12	0.11	701.00	4468.00	5200	20230615	-25.38	3720	20231030	4.30	4855	-20.08	20240430	3855	0.65	20240105	4930	-21.30	20230619	3720	4.30	20231030	1.22	N	290270	500	48 억		82190	N	N	0	N	00	N
68	20240618	141027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3885	-10	5	-0.26	35720270	9192	40.41	3890	3895	3880	5060	2730	3895	3886.02	0.86	0	-1894	4025	3960	3925	3860	3825	3942	3842	48	1165	500	2800	5	1	9607672	373	5.54	0.87	12	0.10	701.00	4468.00	5200	20230615	-25.29	3720	20231030	4.44	4855	-19.98	20240430	3855	0.78	20240105	4930	-21.20	20230619	3720	4.44	20231030	1.22	N	290270	500	48 억		82190	N	N	0	N	00	N
69	20240618	131028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3880	-15	5	-0.39	27956770	7192	31.62	3890	3895	3880	5060	2730	3895	3887.20	0.86	0	-1131	4025	3960	3925	3860	3825	3942	3842	48	1165	500	2800	5	1	9607672	373	5.53	0.87	12	0.07	701.00	4468.00	5200	20230615	-25.38	3720	20231030	4.30	4855	-20.08	20240430	3855	0.65	20240105	4930	-21.30	20230619	3720	4.30	20231030	1.22	N	290270	500	48 억		82190	N	N	0	N	00	N
70	20240618	121025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3885	-10	5	-0.26	23528460	6052	26.60	3890	3895	3880	5060	2730	3895	3887.72	0.86	0	-1165	4025	3960	3925	3860	3825	3942	3842	48	1165	500	2800	5	1	9607672	373	5.54	0.87	12	0.06	701.00	4468.00	5200	20230615	-25.29	3720	20231030	4.44	4855	-19.98	20240430	3855	0.78	20240105	4930	-21.20	20230619	3720	4.44	20231030	1.22	N	290270	500	48 억		82190	N	N	0	N	00	N
71	20240618	111025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3895	0	3	0.00	22699830	5839	25.67	3890	3895	3880	5060	2730	3895	3887.62	0.86	0	-1165	4025	3960	3925	3860	3825	3942	3842	48	1165	500	2800	5	1	9607672	374	5.56	0.87	12	0.06	701.00	4468.00	5200	20230615	-25.10	3720	20231030	4.70	4855	-19.77	20240430	3855	1.04	20240105	4930	-20.99	20230619	3720	4.70	20231030	1.22	N	290270	500	48 억		82190	N	N	0	N	00	N
72	20240618	101024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3885	-10	5	-0.26	9164350	2355	10.35	3890	3895	3880	5060	2730	3895	3891.44	0.86	0	-138	4025	3960	3925	3860	3825	3942	3842	48	1165	500	2800	5	1	9607672	373	5.54	0.87	12	0.02	701.00	4468.00	5200	20230615	-25.29	3720	20231030	4.44	4855	-19.98	20240430	3855	0.78	20240105	4930	-21.20	20230619	3720	4.44	20231030	1.22	N	290270	500	48 억		82190	N	N	0	N	00	N
73	20240618	091034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3895	0	3	0.00	2580635	663	2.91	3890	3895	3880	5060	2730	3895	3892.36	0.86	0	-131	4025	3960	3925	3860	3825	3942	3842	48	1165	500	2800	5	1	9607672	374	5.56	0.87	12	0.01	701.00	4468.00	5200	20230615	-25.10	3720	20231030	4.70	4855	-19.77	20240430	3855	1.04	20240105	4930	-20.99	20230619	3720	4.70	20231030	1.22	N	290270	500	48 억		82190	N	N	0	N	00	N
74	20240617	161016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3895	-100	5	-2.50	89028400	22747	135.82	3990	3990	3890	5190	2800	3995	3913.85	0.87	0	-1861	4031	4012	3986	3967	3941	4022	3977	48	1195	500	2870	5	1	9607672	374	5.56	0.87	12	0.24	701.00	4468.00	5510	20230609	-29.31	3720	20231030	4.70	4855	-19.77	20240430	3855	1.04	20240105	4930	-20.99	20230619	3720	4.70	20231030	1.22	N	290270	500	48 억		83932	N	N	0	N	00	N
75	20240617	151024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3895	-100	5	-2.50	85686400	21889	130.70	3990	3990	3890	5190	2800	3995	3914.59	0.87	0	-1699	4031	4012	3986	3967	3941	4022	3977	48	1195	500	2870	5	1	9607672	374	5.56	0.87	12	0.23	701.00	4468.00	5510	20230609	-29.31	3720	20231030	4.70	4855	-19.77	20240430	3855	1.04	20240105	4930	-20.99	20230619	3720	4.70	20231030	1.22	N	290270	500	48 억		83932	N	N	0	N	00	N
76	20240617	141014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3900	-95	5	-2.38	77352980	19751	117.93	3990	3990	3895	5190	2800	3995	3916.41	0.87	0	-1329	4031	4012	3986	3967	3941	4022	3977	48	1195	500	2870	5	1	9607672	375	5.56	0.87	12	0.21	701.00	4468.00	5510	20230609	-29.22	3720	20231030	4.84	4855	-19.67	20240430	3855	1.17	20240105	4930	-20.89	20230619	3720	4.84	20231030	1.22	N	290270	500	48 억		83932	N	N	0	N	00	N
77	20240617	131013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3920	-75	5	-1.88	62201285	15870	94.76	3990	3990	3900	5190	2800	3995	3919.43	0.87	0	-1061	4031	4012	3986	3967	3941	4022	3977	48	1195	500	2870	5	1	9607672	377	5.59	0.88	12	0.17	701.00	4468.00	5510	20230609	-28.86	3720	20231030	5.38	4855	-19.26	20240430	3855	1.69	20240105	4930	-20.49	20230619	3720	5.38	20231030	1.22	N	290270	500	48 억		83932	N	N	0	N	00	N
78	20240617	121014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3910	-85	5	-2.13	60493550	15434	92.15	3990	3990	3900	5190	2800	3995	3919.50	0.87	0	-705	4031	4012	3986	3967	3941	4022	3977	48	1195	500	2870	5	1	9607672	376	5.58	0.88	12	0.16	701.00	4468.00	5510	20230609	-29.04	3720	20231030	5.11	4855	-19.46	20240430	3855	1.43	20240105	4930	-20.69	20230619	3720	5.11	20231030	1.22	N	290270	500	48 억		83932	N	N	0	N	00	N
79	20240617	111007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3915	-80	5	-2.00	54628785	13935	83.20	3990	3990	3900	5190	2800	3995	3920.26	0.87	0	755	4031	4012	3986	3967	3941	4022	3977	48	1195	500	2870	5	1	9607672	376	5.58	0.88	12	0.15	701.00	4468.00	5510	20230609	-28.95	3720	20231030	5.24	4855	-19.36	20240430	3855	1.56	20240105	4930	-20.59	20230619	3720	5.24	20231030	1.22	N	290270	500	48 억		83932	N	N	0	N	00	N
80	20240617	101007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3930	-65	5	-1.63	51730055	13196	78.79	3990	3990	3900	5190	2800	3995	3920.13	0.87	0	967	4031	4012	3986	3967	3941	4022	3977	48	1195	500	2870	5	1	9607672	378	5.61	0.88	12	0.14	701.00	4468.00	5510	20230609	-28.68	3720	20231030	5.65	4855	-19.05	20240430	3855	1.95	20240105	4930	-20.28	20230619	3720	5.65	20231030	1.22	N	290270	500	48 억		83932	N	N	0	N	00	N
81	20240617	091009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3950	-45	5	-1.13	2707090	682	4.07	3990	3990	3945	5190	2800	3995	3969.34	0.87	0	-438	4031	4012	3986	3967	3941	4022	3977	48	1195	500	2870	5	1	9607672	380	5.63	0.88	12	0.01	701.00	4468.00	5510	20230609	-28.31	3720	20231030	6.18	4855	-18.64	20240430	3855	2.46	20240105	4930	-19.88	20230619	3720	6.18	20231030	1.22	N	290270	500	48 억		83932	N	N	0	N	00	N
82	20240614	160842	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3995	10	2	0.25	66790545	16748	278.62	3985	4005	3960	5180	2790	3985	3987.97	0.90	0	-2523	4031	4007	3986	3962	3941	3997	3952	48	1195	500	2860	5	1	9607672	384	5.70	0.89	12	0.17	701.00	4468.00	5510	20230609	-27.50	3720	20231030	7.39	4855	-17.71	20240430	3855	3.63	20240105	5200	-23.17	20230615	3720	7.39	20231030	1.21	N	290270	500	48 억		86400	N	N	0	N	00	N
83	20240614	150846	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3990	5	2	0.13	64605375	16201	269.52	3985	4005	3960	5180	2790	3985	3987.74	0.90	0	-2421	4031	4007	3986	3962	3941	3997	3952	48	1195	500	2860	5	1	9607672	383	5.69	0.89	12	0.17	701.00	4468.00	5510	20230609	-27.59	3720	20231030	7.26	4855	-17.82	20240430	3855	3.50	20240105	5200	-23.27	20230615	3720	7.26	20231030	1.21	N	290270	500	48 억		86400	N	N	0	N	00	N
84	20240614	140844	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3985	0	3	0.00	55546910	13936	231.84	3985	4000	3960	5180	2790	3985	3985.86	0.90	0	-1986	4031	4007	3986	3962	3941	3997	3952	48	1195	500	2860	5	1	9607672	383	5.68	0.89	12	0.15	701.00	4468.00	5510	20230609	-27.68	3720	20231030	7.12	4855	-17.92	20240430	3855	3.37	20240105	5200	-23.37	20230615	3720	7.12	20231030	1.21	N	290270	500	48 억		86400	N	N	0	N	00	N
85	20240614	130847	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3985	0	3	0.00	45454185	11408	189.79	3985	4000	3960	5180	2790	3985	3984.41	0.90	0	-1594	4031	4007	3986	3962	3941	3997	3952	48	1195	500	2860	5	1	9607672	383	5.68	0.89	12	0.12	701.00	4468.00	5510	20230609	-27.68	3720	20231030	7.12	4855	-17.92	20240430	3855	3.37	20240105	5200	-23.37	20230615	3720	7.12	20231030	1.21	N	290270	500	48 억		86400	N	N	0	N	00	N
86	20240614	120850	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3985	0	3	0.00	42499100	10667	177.46	3985	4000	3960	5180	2790	3985	3984.17	0.90	0	-1371	4031	4007	3986	3962	3941	3997	3952	48	1195	500	2860	5	1	9607672	383	5.68	0.89	12	0.11	701.00	4468.00	5510	20230609	-27.68	3720	20231030	7.12	4855	-17.92	20240430	3855	3.37	20240105	5200	-23.37	20230615	3720	7.12	20231030	1.21	N	290270	500	48 억		86400	N	N	0	N	00	N
87	20240614	110957	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3985	0	3	0.00	27710750	6956	115.72	3985	4000	3960	5180	2790	3985	3983.72	0.90	0	-1107	4031	4007	3986	3962	3941	3997	3952	48	1195	500	2860	5	1	9607672	383	5.68	0.89	12	0.07	701.00	4468.00	5510	20230609	-27.68	3720	20231030	7.12	4855	-17.92	20240430	3855	3.37	20240105	5200	-23.37	20230615	3720	7.12	20231030	1.21	N	290270	500	48 억		86400	N	N	0	N	00	N
88	20240614	100955	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4000	15	2	0.38	26218435	6582	109.50	3985	4000	3960	5180	2790	3985	3983.35	0.90	0	-868	4031	4007	3986	3962	3941	3997	3952	48	1195	500	2860	5	1	9607672	384	5.71	0.90	12	0.07	701.00	4468.00	5510	20230609	-27.40	3720	20231030	7.53	4855	-17.61	20240430	3855	3.76	20240105	5200	-23.08	20230615	3720	7.53	20231030	1.21	N	290270	500	48 억		86400	N	N	0	N	00	N
89	20240614	091001	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3980	-5	5	-0.13	5780665	1455	24.21	3985	3985	3960	5180	2790	3985	3972.97	0.90	0	-425	4031	4007	3986	3962	3941	3997	3952	48	1195	500	2860	5	1	9607672	382	5.68	0.89	12	0.02	701.00	4468.00	5510	20230609	-27.77	3720	20231030	6.99	4855	-18.02	20240430	3855	3.24	20240105	5200	-23.46	20230615	3720	6.99	20231030	1.21	N	290270	500	48 억		86400	N	N	0	N	00	N
90	20240613	160945	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3985	-15	5	-0.38	23478810	5883	73.09	3995	4010	3965	5200	2800	4000	3990.96	0.92	0	-1707	4030	4015	3985	3970	3940	4022	3977	48	1200	500	2880	5	1	9607672	383	5.68	0.89	12	0.06	701.00	4468.00	5510	20230609	-27.68	3720	20231030	7.12	4855	-17.92	20240430	3855	3.37	20240105	5200	-23.37	20230615	3720	7.12	20231030	1.21	N	290270	500	48 억		87924	N	N	0	N	00	N
91	20240613	151003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3990	-10	5	-0.25	22171520	5555	69.01	3995	4010	3965	5200	2800	4000	3991.27	0.92	0	-1668	4030	4015	3985	3970	3940	4022	3977	48	1200	500	2880	5	1	9607672	383	5.69	0.89	12	0.06	701.00	4468.00	5510	20230609	-27.59	3720	20231030	7.26	4855	-17.82	20240430	3855	3.50	20240105	5200	-23.27	20230615	3720	7.26	20231030	1.21	N	290270	500	48 억		87924	N	N	0	N	00	N
92	20240613	140952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4000	0	3	0.00	14085745	3528	43.83	3995	4010	3965	5200	2800	4000	3992.56	0.92	0	-1119	4030	4015	3985	3970	3940	4022	3977	48	1200	500	2880	5	1	9607672	384	5.71	0.90	12	0.04	701.00	4468.00	5510	20230609	-27.40	3720	20231030	7.53	4855	-17.61	20240430	3855	3.76	20240105	5200	-23.08	20230615	3720	7.53	20231030	1.21	N	290270	500	48 억		87924	N	N	0	N	00	N
93	20240613	130949	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4010	10	2	0.25	9643805	2418	30.04	3995	4010	3965	5200	2800	4000	3988.34	0.92	0	-1029	4030	4015	3985	3970	3940	4022	3977	48	1200	500	2880	5	1	9607672	385	5.72	0.90	12	0.03	701.00	4468.00	5510	20230609	-27.22	3720	20231030	7.80	4855	-17.40	20240430	3855	4.02	20240105	5200	-22.88	20230615	3720	7.80	20231030	1.21	N	290270	500	48 억		87924	N	N	0	N	00	N
94	20240613	120953	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4000	0	3	0.00	9135635	2291	28.46	3995	4005	3965	5200	2800	4000	3987.62	0.92	0	-1029	4030	4015	3985	3970	3940	4022	3977	48	1200	500	2880	5	1	9607672	384	5.71	0.90	12	0.02	701.00	4468.00	5510	20230609	-27.40	3720	20231030	7.53	4855	-17.61	20240430	3855	3.76	20240105	5200	-23.08	20230615	3720	7.53	20231030	1.21	N	290270	500	48 억		87924	N	N	0	N	00	N
95	20240613	110946	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3990	-10	5	-0.25	5623805	1413	17.55	3995	3995	3965	5200	2800	4000	3980.05	0.92	0	-642	4030	4015	3985	3970	3940	4022	3977	48	1200	500	2880	5	1	9607672	383	5.69	0.89	12	0.01	701.00	4468.00	5510	20230609	-27.59	3720	20231030	7.26	4855	-17.82	20240430	3855	3.50	20240105	5200	-23.27	20230615	3720	7.26	20231030	1.21	N	290270	500	48 억		87924	N	N	0	N	00	N
96	20240613	100946	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3980	-20	5	-0.50	2072105	522	6.49	3995	3995	3965	5200	2800	4000	3969.55	0.92	0	-121	4030	4015	3985	3970	3940	4022	3977	48	1200	500	2880	5	1	9607672	382	5.68	0.89	12	0.01	701.00	4468.00	5510	20230609	-27.77	3720	20231030	6.99	4855	-18.02	20240430	3855	3.24	20240105	5200	-23.46	20230615	3720	6.99	20231030	1.21	N	290270	500	48 억		87924	N	N	0	N	00	N
97	20240613	090954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3965	-35	5	-0.88	408680	103	1.28	3995	3995	3965	5200	2800	4000	3967.77	0.92	0	-27	4030	4015	3985	3970	3940	4022	3977	48	1200	500	2880	5	1	9607672	381	5.66	0.89	12	0.00	701.00	4468.00	5510	20230609	-28.04	3720	20231030	6.59	4855	-18.33	20240430	3855	2.85	20240105	5200	-23.75	20230615	3720	6.59	20231030	1.21	N	290270	500	48 억		87924	N	N	0	N	00	N
98	20240612	160937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4000	10	2	0.25	32046955	8049	45.15	3985	4000	3955	5180	2795	3990	3981.48	0.92	0	-516	4033	4011	3993	3971	3953	4010	3970	48	1190	500	2870	5	1	9607672	384	5.71	0.90	12	0.08	701.00	4468.00	5510	20230609	-27.40	3720	20231030	7.53	4855	-17.61	20240430	3855	3.76	20240105	5200	-23.08	20230615	3720	7.53	20231030	1.21	N	290270	500	48 억		88347	N	N	0	N	00	N
99	20240612	150948	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4000	10	2	0.25	27183035	6832	38.32	3985	4000	3955	5180	2795	3990	3978.78	0.92	0	-401	4033	4011	3993	3971	3953	4010	3970	48	1190	500	2870	5	1	9607672	384	5.71	0.90	12	0.07	701.00	4468.00	5510	20230609	-27.40	3720	20231030	7.53	4855	-17.61	20240430	3855	3.76	20240105	5200	-23.08	20230615	3720	7.53	20231030	1.21	N	290270	500	48 억		88347	N	N	0	N	00	N
100	20240612	140942	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3990	0	3	0.00	22984685	5782	32.43	3985	3995	3955	5180	2795	3990	3975.21	0.92	0	40	4033	4011	3993	3971	3953	4010	3970	48	1190	500	2870	5	1	9607672	383	5.69	0.89	12	0.06	701.00	4468.00	5510	20230609	-27.59	3720	20231030	7.26	4855	-17.82	20240430	3855	3.50	20240105	5200	-23.27	20230615	3720	7.26	20231030	1.21	N	290270	500	48 억		88347	N	N	0	N	00	N
101	20240612	130944	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3990	0	3	0.00	22649225	5698	31.96	3985	3995	3955	5180	2795	3990	3974.94	0.92	0	98	4033	4011	3993	3971	3953	4010	3970	48	1190	500	2870	5	1	9607672	383	5.69	0.89	12	0.06	701.00	4468.00	5510	20230609	-27.59	3720	20231030	7.26	4855	-17.82	20240430	3855	3.50	20240105	5200	-23.27	20230615	3720	7.26	20231030	1.21	N	290270	500	48 억		88347	N	N	0	N	00	N
102	20240612	120942	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3990	0	3	0.00	19887650	5006	28.08	3985	3990	3955	5180	2795	3990	3972.76	0.92	0	347	4033	4011	3993	3971	3953	4010	3970	48	1190	500	2870	5	1	9607672	383	5.69	0.89	12	0.05	701.00	4468.00	5510	20230609	-27.59	3720	20231030	7.26	4855	-17.82	20240430	3855	3.50	20240105	5200	-23.27	20230615	3720	7.26	20231030	1.21	N	290270	500	48 억		88347	N	N	0	N	00	N
103	20240612	110941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3980	-10	5	-0.25	18487170	4655	26.11	3985	3990	3955	5180	2795	3990	3971.47	0.92	0	518	4033	4011	3993	3971	3953	4010	3970	48	1190	500	2870	5	1	9607672	382	5.68	0.89	12	0.05	701.00	4468.00	5510	20230609	-27.77	3720	20231030	6.99	4855	-18.02	20240430	3855	3.24	20240105	5200	-23.46	20230615	3720	6.99	20231030	1.21	N	290270	500	48 억		88347	N	N	0	N	00	N
104	20240612	100942	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3955	-35	5	-0.88	5657295	1427	8.00	3985	3985	3955	5180	2795	3990	3964.47	0.92	0	-80	4033	4011	3993	3971	3953	4010	3970	48	1190	500	2870	5	1	9607672	380	5.64	0.89	12	0.01	701.00	4468.00	5510	20230609	-28.22	3720	20231030	6.32	4855	-18.54	20240430	3855	2.59	20240105	5200	-23.94	20230615	3720	6.32	20231030	1.21	N	290270	500	48 억		88347	N	N	0	N	00	N
105	20240612	090945	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3970	-20	5	-0.50	716140	180	1.01	3985	3985	3970	5180	2795	3990	3978.56	0.92	0	0	4033	4011	3993	3971	3953	4010	3970	48	1190	500	2870	5	1	9607672	381	5.66	0.89	12	0.00	701.00	4468.00	5510	20230609	-27.95	3720	20231030	6.72	4855	-18.23	20240430	3855	2.98	20240105	5200	-23.65	20230615	3720	6.72	20231030	1.21	N	290270	500	48 억		88347	N	N	0	N	00	N
106	20240610	160934	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4015	-15	5	-0.37	54631065	13703	57.78	4030	4030	3920	5230	2825	4030	3986.51	0.96	0	-1371	4170	4100	3980	3910	3790	4135	3945	48	1200	500	2900	5	1	9607672	386	5.73	0.90	12	0.14	701.00	4468.00	5510	20230609	-27.13	3720	20231030	7.93	4855	-17.30	20240430	3855	4.15	20240105	5200	-22.79	20230615	3720	7.93	20231030	1.25	N	290270	500	48 억		92495	N	N	0	N	00	N
107	20240610	150943	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4030	0	3	0.00	50828860	12756	53.78	4030	4030	3920	5230	2825	4030	3984.38	0.96	0	-1371	4170	4100	3980	3910	3790	4135	3945	48	1200	500	2900	5	1	9607672	387	5.75	0.90	12	0.13	701.00	4468.00	5510	20230609	-26.86	3720	20231030	8.33	4855	-16.99	20240430	3855	4.54	20240105	5200	-22.50	20230615	3720	8.33	20231030	1.25	N	290270	500	48 억		92495	N	N	0	N	00	N
108	20240610	140939	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4020	-10	5	-0.25	45230125	11366	47.92	4030	4030	3920	5230	2825	4030	3979.02	0.96	0	-1353	4170	4100	3980	3910	3790	4135	3945	48	1200	500	2900	5	1	9607672	386	5.73	0.90	12	0.12	701.00	4468.00	5510	20230609	-27.04	3720	20231030	8.06	4855	-17.20	20240430	3855	4.28	20240105	5200	-22.69	20230615	3720	8.06	20231030	1.25	N	290270	500	48 억		92495	N	N	0	N	00	N
109	20240610	130935	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3995	-35	5	-0.87	35925040	9049	38.15	4030	4030	3920	5230	2825	4030	3969.46	0.96	0	-866	4170	4100	3980	3910	3790	4135	3945	48	1200	500	2900	5	1	9607672	384	5.70	0.89	12	0.09	701.00	4468.00	5510	20230609	-27.50	3720	20231030	7.39	4855	-17.71	20240430	3855	3.63	20240105	5200	-23.17	20230615	3720	7.39	20231030	1.25	N	290270	500	48 억		92495	N	N	0	N	00	N
110	20240610	120937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3990	-40	5	-0.99	32077545	8085	34.09	4030	4030	3920	5230	2825	4030	3966.84	0.96	0	-817	4170	4100	3980	3910	3790	4135	3945	48	1200	500	2900	5	1	9607672	383	5.69	0.89	12	0.08	701.00	4468.00	5510	20230609	-27.59	3720	20231030	7.26	4855	-17.82	20240430	3855	3.50	20240105	5200	-23.27	20230615	3720	7.26	20231030	1.25	N	290270	500	48 억		92495	N	N	0	N	00	N
111	20240610	110939	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3970	-60	5	-1.49	23337085	5899	24.87	4030	4030	3920	5230	2825	4030	3954.98	0.96	0	-529	4170	4100	3980	3910	3790	4135	3945	48	1200	500	2900	5	1	9607672	381	5.66	0.89	12	0.06	701.00	4468.00	5510	20230609	-27.95	3720	20231030	6.72	4855	-18.23	20240430	3855	2.98	20240105	5200	-23.65	20230615	3720	6.72	20231030	1.25	N	290270	500	48 억		92495	N	N	0	N	00	N
112	20240610	100936	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3970	-60	5	-1.49	19823610	5015	21.15	4030	4030	3920	5230	2825	4030	3951.47	0.96	0	-367	4170	4100	3980	3910	3790	4135	3945	48	1200	500	2900	5	1	9607672	381	5.66	0.89	12	0.05	701.00	4468.00	5510	20230609	-27.95	3720	20231030	6.72	4855	-18.23	20240430	3855	2.98	20240105	5200	-23.65	20230615	3720	6.72	20231030	1.25	N	290270	500	48 억		92495	N	N	0	N	00	N
113	20240610	090943	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3950	-80	5	-1.99	4833605	1215	5.12	4030	4030	3950	5230	2825	4030	3974.19	0.96	0	-286	4170	4100	3980	3910	3790	4135	3945	48	1200	500	2900	5	1	9607672	380	5.63	0.88	12	0.01	701.00	4468.00	5510	20230609	-28.31	3720	20231030	6.18	4855	-18.64	20240430	3855	2.46	20240105	5200	-24.04	20230615	3720	6.18	20231030	1.25	N	290270	500	48 억		92495	N	N	0	N	00	N
114	20240607	161008	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4030	155	2	4.00	94282910	23712	205.82	3860	4050	3860	5030	2715	3875	3976.94	0.98	0	-1449	3945	3910	3885	3850	3825	3905	3845	48	1155	500	2790	5	1	9607672	387	5.75	0.90	12	0.25	701.00	4468.00	5510	20230609	-26.86	3720	20231030	8.33	4855	-16.99	20240430	3855	4.54	20240105	5510	-26.86	20230609	3720	8.33	20231030	1.24	N	290270	500	48 억		93932	N	N	0	N	00	N
115	20240607	151015	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4000	125	2	3.23	85263690	21454	186.22	3860	4050	3860	5030	2715	3875	3975.10	0.98	0	-1446	3945	3910	3885	3850	3825	3905	3845	48	1155	500	2790	5	1	9607672	384	5.71	0.90	12	0.22	701.00	4468.00	5510	20230609	-27.40	3720	20231030	7.53	4855	-17.61	20240430	3855	3.76	20240105	5510	-27.40	20230609	3720	7.53	20231030	1.24	N	290270	500	48 억		93932	N	N	0	N	00	N
116	20240607	141010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4005	130	2	3.35	55240900	13962	121.19	3860	4010	3860	5030	2715	3875	3957.58	0.98	0	-1035	3945	3910	3885	3850	3825	3905	3845	48	1155	500	2790	5	1	9607672	385	5.71	0.90	12	0.15	701.00	4468.00	5510	20230609	-27.31	3720	20231030	7.66	4855	-17.51	20240430	3855	3.89	20240105	5510	-27.31	20230609	3720	7.66	20231030	1.24	N	290270	500	48 억		93932	N	N	0	N	00	N
117	20240607	131006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4000	125	2	3.23	52065075	13169	114.30	3860	4005	3860	5030	2715	3875	3954.70	0.98	0	-1035	3945	3910	3885	3850	3825	3905	3845	48	1155	500	2790	5	1	9607672	384	5.71	0.90	12	0.14	701.00	4468.00	5510	20230609	-27.40	3720	20231030	7.53	4855	-17.61	20240430	3855	3.76	20240105	5510	-27.40	20230609	3720	7.53	20231030	1.24	N	290270	500	48 억		93932	N	N	0	N	00	N
118	20240607	121010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3990	115	2	2.97	45038865	11410	99.04	3860	3995	3860	5030	2715	3875	3948.47	0.98	0	-1105	3945	3910	3885	3850	3825	3905	3845	48	1155	500	2790	5	1	9607672	383	5.69	0.89	12	0.12	701.00	4468.00	5510	20230609	-27.59	3720	20231030	7.26	4855	-17.82	20240430	3855	3.50	20240105	5510	-27.59	20230609	3720	7.26	20231030	1.24	N	290270	500	48 억		93932	N	N	0	N	00	N
119	20240607	110952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3990	115	2	2.97	36524635	9275	80.51	3860	3995	3860	5030	2715	3875	3939.21	0.98	0	-1076	3945	3910	3885	3850	3825	3905	3845	48	1155	500	2790	5	1	9607672	383	5.69	0.89	12	0.10	701.00	4468.00	5510	20230609	-27.59	3720	20231030	7.26	4855	-17.82	20240430	3855	3.50	20240105	5510	-27.59	20230609	3720	7.26	20231030	1.24	N	290270	500	48 억		93932	N	N	0	N	00	N
120	20240607	101009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3950	75	2	1.94	17797180	4544	39.44	3860	3950	3860	5030	2715	3875	3918.35	0.98	0	-912	3945	3910	3885	3850	3825	3905	3845	48	1155	500	2790	5	1	9607672	380	5.63	0.88	12	0.05	701.00	4468.00	5510	20230609	-28.31	3720	20231030	6.18	4855	-18.64	20240430	3855	2.46	20240105	5510	-28.31	20230609	3720	6.18	20231030	1.24	N	290270	500	48 억		93932	N	N	0	N	00	N
121	20240607	091008	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3895	20	2	0.52	3748775	969	8.41	3860	3895	3860	5030	2715	3875	3867.27	0.98	0	-67	3945	3910	3885	3850	3825	3905	3845	48	1155	500	2790	5	1	9607672	374	5.56	0.87	12	0.01	701.00	4468.00	5510	20230609	-29.31	3720	20231030	4.70	4855	-19.77	20240430	3855	1.04	20240105	5510	-29.31	20230609	3720	4.70	20231030	1.24	N	290270	500	48 억		93932	N	N	0	N	00	N
122	20240605	161006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3875	-5	5	-0.13	44306370	11444	58.06	3875	3920	3860	5040	2720	3880	3871.58	0.99	0	-1218	3943	3911	3888	3856	3833	3900	3845	48	1160	500	2790	5	1	9607672	372	5.53	0.87	12	0.12	701.00	4468.00	5510	20230609	-29.67	3720	20231030	4.17	4855	-20.19	20240430	3855	0.52	20240105	5510	-29.67	20230609	3720	4.17	20231030	1.22	N	290270	500	48 억		95051	N	N	0	N	00	N
123	20240605	151003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3875	-5	5	-0.13	41300700	10668	54.13	3875	3920	3860	5040	2720	3880	3871.46	0.99	0	-1218	3943	3911	3888	3856	3833	3900	3845	48	1160	500	2790	5	1	9607672	372	5.53	0.87	12	0.11	701.00	4468.00	5510	20230609	-29.67	3720	20231030	4.17	4855	-20.19	20240430	3855	0.52	20240105	5510	-29.67	20230609	3720	4.17	20231030	1.22	N	290270	500	48 억		95051	N	N	0	N	00	N
124	20240605	141004	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3875	-5	5	-0.13	34545950	8923	45.27	3875	3920	3860	5040	2720	3880	3871.56	0.99	0	-1154	3943	3911	3888	3856	3833	3900	3845	48	1160	500	2790	5	1	9607672	372	5.53	0.87	12	0.09	701.00	4468.00	5510	20230609	-29.67	3720	20231030	4.17	4855	-20.19	20240430	3855	0.52	20240105	5510	-29.67	20230609	3720	4.17	20231030	1.22	N	290270	500	48 억		95051	N	N	0	N	00	N
125	20240605	131003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3870	-10	5	-0.26	32384875	8365	42.44	3875	3920	3860	5040	2720	3880	3871.47	0.99	0	-1107	3943	3911	3888	3856	3833	3900	3845	48	1160	500	2790	5	1	9607672	372	5.52	0.87	12	0.09	701.00	4468.00	5510	20230609	-29.76	3720	20231030	4.03	4855	-20.29	20240430	3855	0.39	20240105	5510	-29.76	20230609	3720	4.03	20231030	1.22	N	290270	500	48 억		95051	N	N	0	N	00	N
126	20240605	121001	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3870	-10	5	-0.26	24625025	6359	32.26	3875	3920	3860	5040	2720	3880	3872.47	0.99	0	-912	3943	3911	3888	3856	3833	3900	3845	48	1160	500	2790	5	1	9607672	372	5.52	0.87	12	0.07	701.00	4468.00	5510	20230609	-29.76	3720	20231030	4.03	4855	-20.29	20240430	3855	0.39	20240105	5510	-29.76	20230609	3720	4.03	20231030	1.22	N	290270	500	48 억		95051	N	N	0	N	00	N
127	20240605	111002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3865	-15	5	-0.39	18659950	4817	24.44	3875	3920	3860	5040	2720	3880	3873.77	0.99	0	-816	3943	3911	3888	3856	3833	3900	3845	48	1160	500	2790	5	1	9607672	371	5.51	0.87	12	0.05	701.00	4468.00	5510	20230609	-29.85	3720	20231030	3.90	4855	-20.39	20240430	3855	0.26	20240105	5510	-29.85	20230609	3720	3.90	20231030	1.22	N	290270	500	48 억		95051	N	N	0	N	00	N
128	20240605	101000	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3870	-10	5	-0.26	16091595	4153	21.07	3875	3920	3860	5040	2720	3880	3874.69	0.99	0	-816	3943	3911	3888	3856	3833	3900	3845	48	1160	500	2790	5	1	9607672	372	5.52	0.87	12	0.04	701.00	4468.00	5510	20230609	-29.76	3720	20231030	4.03	4855	-20.29	20240430	3855	0.39	20240105	5510	-29.76	20230609	3720	4.03	20231030	1.22	N	290270	500	48 억		95051	N	N	0	N	00	N
129	20240605	090959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3870	-10	5	-0.26	5862005	1515	7.69	3875	3875	3860	5040	2720	3880	3869.31	0.99	0	-29	3943	3911	3888	3856	3833	3900	3845	48	1160	500	2790	5	1	9607672	372	5.52	0.87	12	0.02	701.00	4468.00	5510	20230609	-29.76	3720	20231030	4.03	4855	-20.29	20240430	3855	0.39	20240105	5510	-29.76	20230609	3720	4.03	20231030	1.22	N	290270	500	48 억		95051	N	N	0	N	00	N
130	20240604	160951	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3880	-15	5	-0.39	76539250	19709	41.15	3895	3920	3865	5060	2730	3895	3883.47	1.00	0	-1792	3998	3946	3913	3861	3828	3930	3845	48	1165	500	2800	5	1	9607672	373	5.53	0.87	12	0.21	701.00	4468.00	5510	20230609	-29.58	3720	20231030	4.30	4855	-20.08	20240430	3855	0.65	20240105	5510	-29.58	20230609	3720	4.30	20231030	1.18	N	290270	500	48 억		96386	N	N	0	N	00	N
131	20240604	150952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3880	-15	5	-0.39	74603995	19211	40.11	3895	3920	3865	5060	2730	3895	3883.40	1.00	0	-1483	3998	3946	3913	3861	3828	3930	3845	48	1165	500	2800	5	1	9607672	373	5.53	0.87	12	0.20	701.00	4468.00	5510	20230609	-29.58	3720	20231030	4.30	4855	-20.08	20240430	3855	0.65	20240105	5510	-29.58	20230609	3720	4.30	20231030	1.18	N	290270	500	48 억		96386	N	N	0	N	00	N
132	20240604	140955	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3900	5	2	0.13	69591625	17922	37.42	3895	3920	3865	5060	2730	3895	3883.03	1.00	0	-640	3998	3946	3913	3861	3828	3930	3845	48	1165	500	2800	5	1	9607672	375	5.56	0.87	12	0.19	701.00	4468.00	5510	20230609	-29.22	3720	20231030	4.84	4855	-19.67	20240430	3855	1.17	20240105	5510	-29.22	20230609	3720	4.84	20231030	1.18	N	290270	500	48 억		96386	N	N	0	N	00	N
133	20240604	130951	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3885	-10	5	-0.26	66978275	17253	36.02	3895	3905	3865	5060	2730	3895	3882.12	1.00	0	-526	3998	3946	3913	3861	3828	3930	3845	48	1165	500	2800	5	1	9607672	373	5.54	0.87	12	0.18	701.00	4468.00	5510	20230609	-29.49	3720	20231030	4.44	4855	-19.98	20240430	3855	0.78	20240105	5510	-29.49	20230609	3720	4.44	20231030	1.18	N	290270	500	48 억		96386	N	N	0	N	00	N
134	20240604	120950	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3895	0	3	0.00	62664970	16145	33.71	3895	3895	3865	5060	2730	3895	3881.39	1.00	0	-71	3998	3946	3913	3861	3828	3930	3845	48	1165	500	2800	5	1	9607672	374	5.56	0.87	12	0.17	701.00	4468.00	5510	20230609	-29.31	3720	20231030	4.70	4855	-19.77	20240430	3855	1.04	20240105	5510	-29.31	20230609	3720	4.70	20231030	1.18	N	290270	500	48 억		96386	N	N	0	N	00	N
135	20240604	110947	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3880	-15	5	-0.39	53449440	13766	28.74	3895	3895	3870	5060	2730	3895	3882.71	1.00	0	-565	3998	3946	3913	3861	3828	3930	3845	48	1165	500	2800	5	1	9607672	373	5.53	0.87	12	0.14	701.00	4468.00	5510	20230609	-29.58	3720	20231030	4.30	4855	-20.08	20240430	3855	0.65	20240105	5510	-29.58	20230609	3720	4.30	20231030	1.18	N	290270	500	48 억		96386	N	N	0	N	00	N
136	20240604	100949	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3895	0	3	0.00	45816865	11797	24.63	3895	3895	3870	5060	2730	3895	3883.77	1.00	0	-336	3998	3946	3913	3861	3828	3930	3845	48	1165	500	2800	5	1	9607672	374	5.56	0.87	12	0.12	701.00	4468.00	5510	20230609	-29.31	3720	20231030	4.70	4855	-19.77	20240430	3855	1.04	20240105	5510	-29.31	20230609	3720	4.70	20231030	1.18	N	290270	500	48 억		96386	N	N	0	N	00	N
137	20240604	090948	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3890	-5	5	-0.13	21019820	5398	11.27	3895	3895	3870	5060	2730	3895	3894.00	1.00	0	-222	3998	3946	3913	3861	3828	3930	3845	48	1165	500	2800	5	1	9607672	374	5.55	0.87	12	0.06	701.00	4468.00	5510	20230609	-29.40	3720	20231030	4.57	4855	-19.88	20240430	3855	0.91	20240105	5510	-29.40	20230609	3720	4.57	20231030	1.18	N	290270	500	48 억		96386	N	N	0	N	00	N
138	20240603	160938	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3895	-85	5	-2.14	187189165	47893	249.24	3965	3965	3880	5170	2790	3980	3908.48	1.08	0	-5198	4013	3996	3983	3966	3953	3995	3965	48	1190	500	2860	5	1	9607672	374	5.56	0.87	12	0.50	701.00	4468.00	5510	20230609	-29.31	3720	20231030	4.70	4855	-19.77	20240430	3855	1.04	20240105	5510	-29.31	20230609	3720	4.70	20231030	1.18	N	290270	500	48 억		103364	N	N	0	N	00	N
139	20240603	150939	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3905	-75	5	-1.88	184739115	47264	245.96	3965	3965	3880	5170	2790	3980	3908.66	1.08	0	-5198	4013	3996	3983	3966	3953	3995	3965	48	1190	500	2860	5	1	9607672	375	5.57	0.87	12	0.49	701.00	4468.00	5510	20230609	-29.13	3720	20231030	4.97	4855	-19.57	20240430	3855	1.30	20240105	5510	-29.13	20230609	3720	4.97	20231030	1.18	N	290270	500	48 억		103364	N	N	0	N	00	N
140	20240603	140939	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3890	-90	5	-2.26	163852930	41898	218.04	3965	3965	3880	5170	2790	3980	3910.75	1.08	0	-5205	4013	3996	3983	3966	3953	3995	3965	48	1190	500	2860	5	1	9607672	374	5.55	0.87	12	0.44	701.00	4468.00	5510	20230609	-29.40	3720	20231030	4.57	4855	-19.88	20240430	3855	0.91	20240105	5510	-29.40	20230609	3720	4.57	20231030	1.18	N	290270	500	48 억		103364	N	N	0	N	00	N
141	20240603	130939	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3895	-85	5	-2.14	152398755	38954	202.72	3965	3965	3880	5170	2790	3980	3912.26	1.08	0	-5205	4013	3996	3983	3966	3953	3995	3965	48	1190	500	2860	5	1	9607672	374	5.56	0.87	12	0.41	701.00	4468.00	5510	20230609	-29.31	3720	20231030	4.70	4855	-19.77	20240430	3855	1.04	20240105	5510	-29.31	20230609	3720	4.70	20231030	1.18	N	290270	500	48 억		103364	N	N	0	N	00	N
142	20240603	120938	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3905	-75	5	-1.88	138335860	35337	183.89	3965	3965	3890	5170	2790	3980	3914.75	1.08	0	-4929	4013	3996	3983	3966	3953	3995	3965	48	1190	500	2860	5	1	9607672	375	5.57	0.87	12	0.37	701.00	4468.00	5510	20230609	-29.13	3720	20231030	4.97	4855	-19.57	20240430	3855	1.30	20240105	5510	-29.13	20230609	3720	4.97	20231030	1.18	N	290270	500	48 억		103364	N	N	0	N	00	N
143	20240603	110933	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3895	-85	5	-2.14	130531425	33334	173.47	3965	3965	3895	5170	2790	3980	3915.85	1.08	0	-4967	4013	3996	3983	3966	3953	3995	3965	48	1190	500	2860	5	1	9607672	374	5.56	0.87	12	0.35	701.00	4468.00	5510	20230609	-29.31	3720	20231030	4.70	4855	-19.77	20240430	3855	1.04	20240105	5510	-29.31	20230609	3720	4.70	20231030	1.18	N	290270	500	48 억		103364	N	N	0	N	00	N
144	20240603	100928	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3935	-45	5	-1.13	119097710	30407	158.24	3965	3965	3895	5170	2790	3980	3916.77	1.08	0	-4655	4013	3996	3983	3966	3953	3995	3965	48	1190	500	2860	5	1	9607672	378	5.61	0.88	12	0.32	701.00	4468.00	5510	20230609	-28.58	3720	20231030	5.78	4855	-18.95	20240430	3855	2.08	20240105	5510	-28.58	20230609	3720	5.78	20231030	1.18	N	290270	500	48 억		103364	N	N	0	N	00	N
145	20240603	090928	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3925	-55	5	-1.38	19700325	4993	25.98	3965	3965	3925	5170	2790	3980	3945.55	1.08	0	-1015	4013	3996	3983	3966	3953	3995	3965	48	1190	500	2860	5	1	9607672	377	5.60	0.88	12	0.05	701.00	4468.00	5510	20230609	-28.77	3720	20231030	5.51	4855	-19.16	20240430	3855	1.82	20240105	5510	-28.77	20230609	3720	5.51	20231030	1.18	N	290270	500	48 억		103364	N	N	0	N	00	N