KissMeData/262840/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	161108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2645	0	3	0.00	112660840	42800	62.99	2650	2690	2600	3435	1855	2645	2632.26	0.55	0	1308	2825	2735	2690	2600	2555	2712	2577	19	790	100	1850	5	1	19290000	510	16.13	1.09	12	0.22	164.00	2419.00	4350	20240419	-39.20	2490	20240624	6.22	4350	-39.20	20240419	2490	6.22	20240624	7950	-66.73	20240404	2490	6.22	20240624	1.23	N	262840	100	19 억		105892	N	N	0	N	00	N
3	20240628	151122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2630	-15	5	-0.57	110540340	41997	61.81	2650	2690	2600	3435	1855	2645	2632.10	0.55	0	1313	2825	2735	2690	2600	2555	2712	2577	19	790	100	1850	5	1	19290000	507	16.04	1.09	12	0.22	164.00	2419.00	4350	20240419	-39.54	2490	20240624	5.62	4350	-39.54	20240419	2490	5.62	20240624	7950	-66.92	20240404	2490	5.62	20240624	1.23	N	262840	100	19 억		105892	N	N	0	N	00	N
4	20240628	141121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2630	-15	5	-0.57	107449740	40820	60.07	2650	2690	2600	3435	1855	2645	2632.28	0.55	0	1298	2825	2735	2690	2600	2555	2712	2577	19	790	100	1850	5	1	19290000	507	16.04	1.09	12	0.21	164.00	2419.00	4350	20240419	-39.54	2490	20240624	5.62	4350	-39.54	20240419	2490	5.62	20240624	7950	-66.92	20240404	2490	5.62	20240624	1.23	N	262840	100	19 억		105892	N	N	0	N	00	N
5	20240628	131120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2625	-20	5	-0.76	51496155	19427	28.59	2650	2690	2600	3435	1855	2645	2650.75	0.55	0	-1045	2825	2735	2690	2600	2555	2712	2577	19	790	100	1850	5	1	19290000	506	16.01	1.09	12	0.10	164.00	2419.00	4350	20240419	-39.66	2490	20240624	5.42	4350	-39.66	20240419	2490	5.42	20240624	7950	-66.98	20240404	2490	5.42	20240624	1.23	N	262840	100	19 억		105892	N	N	0	N	00	N
6	20240628	121117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2640	-5	5	-0.19	41556175	15644	23.02	2650	2690	2600	3435	1855	2645	2656.37	0.55	0	-2361	2825	2735	2690	2600	2555	2712	2577	19	790	100	1850	5	1	19290000	509	16.10	1.09	12	0.08	164.00	2419.00	4350	20240419	-39.31	2490	20240624	6.02	4350	-39.31	20240419	2490	6.02	20240624	7950	-66.79	20240404	2490	6.02	20240624	1.23	N	262840	100	19 억		105892	N	N	0	N	00	N
7	20240628	111059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2630	-15	5	-0.57	38415525	14454	21.27	2650	2690	2600	3435	1855	2645	2657.78	0.55	0	-2030	2825	2735	2690	2600	2555	2712	2577	19	790	100	1850	5	1	19290000	507	16.04	1.09	12	0.07	164.00	2419.00	4350	20240419	-39.54	2490	20240624	5.62	4350	-39.54	20240419	2490	5.62	20240624	7950	-66.92	20240404	2490	5.62	20240624	1.23	N	262840	100	19 억		105892	N	N	0	N	00	N
8	20240628	101056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2650	5	2	0.19	20639285	7749	11.40	2650	2690	2645	3435	1855	2645	2663.48	0.55	0	-2196	2825	2735	2690	2600	2555	2712	2577	19	790	100	1850	5	1	19290000	511	16.16	1.10	12	0.04	164.00	2419.00	4350	20240419	-39.08	2490	20240624	6.43	4350	-39.08	20240419	2490	6.43	20240624	7950	-66.67	20240404	2490	6.43	20240624	1.23	N	262840	100	19 억		105892	N	N	0	N	00	N
9	20240628	091059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2665	20	2	0.76	869220	326	0.48	2650	2690	2650	3435	1855	2645	2666.32	0.55	0	-3	2825	2735	2690	2600	2555	2712	2577	19	790	100	1850	5	1	19290000	514	16.25	1.10	12	0.00	164.00	2419.00	4350	20240419	-38.74	2490	20240624	7.03	4350	-38.74	20240419	2490	7.03	20240624	7950	-66.48	20240404	2490	7.03	20240624	1.23	N	262840	100	19 억		105892	N	N	0	N	00	N
10	20240627	161050	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2645	-25	5	-0.94	184347265	67948	288.70	2780	2780	2645	3470	1870	2670	2713.06	0.63	0	-15598	2740	2705	2665	2630	2590	2722	2647	19	800	100	1860	5	1	19290000	510	16.13	1.09	12	0.35	164.00	2419.00	4350	20240419	-39.20	2490	20240624	6.22	4350	-39.20	20240419	2490	6.22	20240624	7950	-66.73	20240404	2490	6.22	20240624	1.24	N	262840	100	19 억		121846	N	N	0	N	00	N
11	20240627	151057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2675	5	2	0.19	158258790	58138	247.02	2780	2780	2655	3470	1870	2670	2722.12	0.63	0	-14932	2740	2705	2665	2630	2590	2722	2647	19	800	100	1860	5	1	19290000	516	16.31	1.11	12	0.30	164.00	2419.00	4350	20240419	-38.51	2490	20240624	7.43	4350	-38.51	20240419	2490	7.43	20240624	7950	-66.35	20240404	2490	7.43	20240624	1.24	N	262840	100	19 억		121846	N	N	0	N	00	N
12	20240627	141055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2660	-10	5	-0.37	147603620	54136	230.01	2780	2780	2660	3470	1870	2670	2726.53	0.63	0	-15195	2740	2705	2665	2630	2590	2722	2647	19	800	100	1860	5	1	19290000	513	16.22	1.10	12	0.28	164.00	2419.00	4350	20240419	-38.85	2490	20240624	6.83	4350	-38.85	20240419	2490	6.83	20240624	7950	-66.54	20240404	2490	6.83	20240624	1.24	N	262840	100	19 억		121846	N	N	0	N	00	N
13	20240627	131055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2690	20	2	0.75	126768405	46321	196.81	2780	2780	2675	3470	1870	2670	2736.74	0.63	0	-14613	2740	2705	2665	2630	2590	2722	2647	19	800	100	1860	5	1	19290000	519	16.40	1.11	12	0.24	164.00	2419.00	4350	20240419	-38.16	2490	20240624	8.03	4350	-38.16	20240419	2490	8.03	20240624	7950	-66.16	20240404	2490	8.03	20240624	1.24	N	262840	100	19 억		121846	N	N	0	N	00	N
14	20240627	121057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2675	5	2	0.19	125487790	45843	194.78	2780	2780	2675	3470	1870	2670	2737.34	0.63	0	-14615	2740	2705	2665	2630	2590	2722	2647	19	800	100	1860	5	1	19290000	516	16.31	1.11	12	0.24	164.00	2419.00	4350	20240419	-38.51	2490	20240624	7.43	4350	-38.51	20240419	2490	7.43	20240624	7950	-66.35	20240404	2490	7.43	20240624	1.24	N	262840	100	19 억		121846	N	N	0	N	00	N
15	20240627	111056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2730	60	2	2.25	101648380	37014	157.27	2780	2780	2705	3470	1870	2670	2746.21	0.63	0	-14789	2740	2705	2665	2630	2590	2722	2647	19	800	100	1860	5	1	19290000	527	16.65	1.13	12	0.19	164.00	2419.00	4350	20240419	-37.24	2490	20240624	9.64	4350	-37.24	20240419	2490	9.64	20240624	7950	-65.66	20240404	2490	9.64	20240624	1.24	N	262840	100	19 억		121846	N	N	0	N	00	N
16	20240627	101057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2715	45	2	1.69	96239560	35029	148.83	2780	2780	2705	3470	1870	2670	2747.43	0.63	0	-14582	2740	2705	2665	2630	2590	2722	2647	19	800	100	1860	5	1	19290000	524	16.55	1.12	12	0.18	164.00	2419.00	4350	20240419	-37.59	2490	20240624	9.04	4350	-37.59	20240419	2490	9.04	20240624	7950	-65.85	20240404	2490	9.04	20240624	1.24	N	262840	100	19 억		121846	N	N	0	N	00	N
17	20240627	091056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2770	100	2	3.75	71514275	25950	110.26	2780	2780	2715	3470	1870	2670	2755.85	0.63	0	-12463	2740	2705	2665	2630	2590	2722	2647	19	800	100	1860	5	1	19290000	534	16.89	1.15	12	0.13	164.00	2419.00	4350	20240419	-36.32	2490	20240624	11.24	4350	-36.32	20240419	2490	11.24	20240624	7950	-65.16	20240404	2490	11.24	20240624	1.24	N	262840	100	19 억		121846	N	N	0	N	00	N
18	20240626	161052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2670	30	2	1.14	60296165	22674	27.68	2640	2700	2625	3430	1850	2640	2659.26	0.62	0	588	2953	2796	2673	2516	2393	2875	2595	19	790	100	1840	5	1	19290000	515	16.28	1.10	12	0.12	164.00	2419.00	4350	20240419	-38.62	2490	20240624	7.23	4350	-38.62	20240419	2490	7.23	20240624	7950	-66.42	20240404	2490	7.23	20240624	1.21	N	262840	100	19 억		120258	N	N	0	N	00	N
19	20240626	151056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2660	20	2	0.76	58649365	22057	26.93	2640	2700	2625	3430	1850	2640	2658.99	0.62	0	125	2953	2796	2673	2516	2393	2875	2595	19	790	100	1840	5	1	19290000	513	16.22	1.10	12	0.11	164.00	2419.00	4350	20240419	-38.85	2490	20240624	6.83	4350	-38.85	20240419	2490	6.83	20240624	7950	-66.54	20240404	2490	6.83	20240624	1.21	N	262840	100	19 억		120258	N	N	0	N	00	N
20	20240626	141052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2655	15	2	0.57	50633965	19038	23.24	2640	2700	2625	3430	1850	2640	2659.63	0.62	0	-177	2953	2796	2673	2516	2393	2875	2595	19	790	100	1840	5	1	19290000	512	16.19	1.10	12	0.10	164.00	2419.00	4350	20240419	-38.97	2490	20240624	6.63	4350	-38.97	20240419	2490	6.63	20240624	7950	-66.60	20240404	2490	6.63	20240624	1.21	N	262840	100	19 억		120258	N	N	0	N	00	N
21	20240626	131054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2675	35	2	1.33	43098665	16200	19.78	2640	2700	2625	3430	1850	2640	2660.41	0.62	0	-829	2953	2796	2673	2516	2393	2875	2595	19	790	100	1840	5	1	19290000	516	16.31	1.11	12	0.08	164.00	2419.00	4350	20240419	-38.51	2490	20240624	7.43	4350	-38.51	20240419	2490	7.43	20240624	7950	-66.35	20240404	2490	7.43	20240624	1.21	N	262840	100	19 억		120258	N	N	0	N	00	N
22	20240626	121052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2660	20	2	0.76	41111880	15455	18.87	2640	2700	2625	3430	1850	2640	2660.10	0.62	0	-836	2953	2796	2673	2516	2393	2875	2595	19	790	100	1840	5	1	19290000	513	16.22	1.10	12	0.08	164.00	2419.00	4350	20240419	-38.85	2490	20240624	6.83	4350	-38.85	20240419	2490	6.83	20240624	7950	-66.54	20240404	2490	6.83	20240624	1.21	N	262840	100	19 억		120258	N	N	0	N	00	N
23	20240626	111054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2665	25	2	0.95	34677090	13050	15.93	2640	2700	2625	3430	1850	2640	2657.25	0.62	0	-356	2953	2796	2673	2516	2393	2875	2595	19	790	100	1840	5	1	19290000	514	16.25	1.10	12	0.07	164.00	2419.00	4350	20240419	-38.74	2490	20240624	7.03	4350	-38.74	20240419	2490	7.03	20240624	7950	-66.48	20240404	2490	7.03	20240624	1.21	N	262840	100	19 억		120258	N	N	0	N	00	N
24	20240626	101051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2655	15	2	0.57	17210355	6507	7.94	2640	2670	2625	3430	1850	2640	2644.90	0.62	0	56	2953	2796	2673	2516	2393	2875	2595	19	790	100	1840	5	1	19290000	512	16.19	1.10	12	0.03	164.00	2419.00	4350	20240419	-38.97	2490	20240624	6.63	4350	-38.97	20240419	2490	6.63	20240624	7950	-66.60	20240404	2490	6.63	20240624	1.21	N	262840	100	19 억		120258	N	N	0	N	00	N
25	20240626	091054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2645	5	2	0.19	2929440	1107	1.35	2640	2650	2640	3430	1850	2640	2646.29	0.62	0	205	2953	2796	2673	2516	2393	2875	2595	19	790	100	1840	5	1	19290000	510	16.13	1.09	12	0.01	164.00	2419.00	4350	20240419	-39.20	2490	20240624	6.22	4350	-39.20	20240419	2490	6.22	20240624	7950	-66.73	20240404	2490	6.22	20240624	1.21	N	262840	100	19 억		120258	N	N	0	N	00	N
26	20240625	161051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2640	45	2	1.73	217216925	81406	48.39	2595	2830	2550	3370	1820	2595	2668.32	0.65	0	-7193	2765	2680	2585	2500	2405	2632	2452	19	775	100	1810	5	1	19290000	509	16.10	1.09	12	0.42	164.00	2419.00	4350	20240419	-39.31	2490	20240624	6.02	4350	-39.31	20240419	2490	6.02	20240624	7950	-66.79	20240404	2490	6.02	20240624	1.23	N	262840	100	19 억		126100	N	N	0	N	00	N
27	20240625	151048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2645	50	2	1.93	209830805	78611	46.73	2595	2830	2550	3370	1820	2595	2669.23	0.65	0	-6919	2765	2680	2585	2500	2405	2632	2452	19	775	100	1810	5	1	19290000	510	16.13	1.09	12	0.41	164.00	2419.00	4350	20240419	-39.20	2490	20240624	6.22	4350	-39.20	20240419	2490	6.22	20240624	7950	-66.73	20240404	2490	6.22	20240624	1.23	N	262840	100	19 억		126100	N	N	0	N	00	N
28	20240625	141052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2610	15	2	0.58	196918680	73710	43.82	2595	2830	2550	3370	1820	2595	2671.53	0.65	0	-6417	2765	2680	2585	2500	2405	2632	2452	19	775	100	1810	5	1	19290000	503	15.91	1.08	12	0.38	164.00	2419.00	4350	20240419	-40.00	2490	20240624	4.82	4350	-40.00	20240419	2490	4.82	20240624	7950	-67.17	20240404	2490	4.82	20240624	1.23	N	262840	100	19 억		126100	N	N	0	N	00	N
29	20240625	131052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2595	0	3	0.00	29083950	11199	6.66	2595	2610	2550	3370	1820	2595	2597.01	0.65	0	-27	2765	2680	2585	2500	2405	2632	2452	19	775	100	1810	5	1	19290000	501	15.82	1.07	12	0.06	164.00	2419.00	4350	20240419	-40.34	2490	20240624	4.22	4350	-40.34	20240419	2490	4.22	20240624	7950	-67.36	20240404	2490	4.22	20240624	1.23	N	262840	100	19 억		126100	N	N	0	N	00	N
30	20240625	121055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2600	5	2	0.19	26750390	10301	6.12	2595	2610	2550	3370	1820	2595	2596.87	0.65	0	-689	2765	2680	2585	2500	2405	2632	2452	19	775	100	1810	5	1	19290000	502	15.85	1.07	12	0.05	164.00	2419.00	4350	20240419	-40.23	2490	20240624	4.42	4350	-40.23	20240419	2490	4.42	20240624	7950	-67.30	20240404	2490	4.42	20240624	1.23	N	262840	100	19 억		126100	N	N	0	N	00	N
31	20240625	111053	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2595	0	3	0.00	22252025	8569	5.09	2595	2610	2550	3370	1820	2595	2596.81	0.65	0	-1423	2765	2680	2585	2500	2405	2632	2452	19	775	100	1810	5	1	19290000	501	15.82	1.07	12	0.04	164.00	2419.00	4350	20240419	-40.34	2490	20240624	4.22	4350	-40.34	20240419	2490	4.22	20240624	7950	-67.36	20240404	2490	4.22	20240624	1.23	N	262840	100	19 억		126100	N	N	0	N	00	N
32	20240625	101051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2590	-5	5	-0.19	9381855	3624	2.15	2595	2605	2550	3370	1820	2595	2588.81	0.65	0	257	2765	2680	2585	2500	2405	2632	2452	19	775	100	1810	5	1	19290000	500	15.79	1.07	12	0.02	164.00	2419.00	4350	20240419	-40.46	2490	20240624	4.02	4350	-40.46	20240419	2490	4.02	20240624	7950	-67.42	20240404	2490	4.02	20240624	1.23	N	262840	100	19 억		126100	N	N	0	N	00	N
33	20240625	091051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2580	-15	5	-0.58	2254415	871	0.52	2595	2600	2550	3370	1820	2595	2588.31	0.65	0	-33	2765	2680	2585	2500	2405	2632	2452	19	775	100	1810	5	1	19290000	498	15.73	1.07	12	0.00	164.00	2419.00	4350	20240419	-40.69	2490	20240624	3.61	4350	-40.69	20240419	2490	3.61	20240624	7950	-67.55	20240404	2490	3.61	20240624	1.23	N	262840	100	19 억		126100	N	N	0	N	00	N
34	20240624	161051	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2595	-75	5	-2.81	433496430	168203	497.00	2670	2670	2490	3470	1870	2670	2577.21	0.49	0	30536	2773	2721	2688	2636	2603	2705	2620	19	800	100	1860	5	1	19290000	501	15.82	1.07	12	0.87	164.00	2419.00	4350	20240419	-40.34	2490	20240624	4.22	4350	-40.34	20240419	2490	4.22	20240624	7950	-67.36	20240404	2490	4.22	20240624	1.25	N	262840	100	19 억		94503	N	N	0	N	00	N
35	20240624	151047	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2580	-90	5	-3.37	414890690	160994	475.69	2670	2670	2490	3470	1870	2670	2577.06	0.49	0	30872	2773	2721	2688	2636	2603	2705	2620	19	800	100	1860	5	1	19290000	498	15.73	1.07	12	0.83	164.00	2419.00	4350	20240419	-40.69	2490	20240624	3.61	4350	-40.69	20240419	2490	3.61	20240624	7950	-67.55	20240404	2490	3.61	20240624	1.25	N	262840	100	19 억		94503	N	N	0	N	00	N
36	20240624	141048	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2585	-85	5	-3.18	396059880	153704	454.15	2670	2670	2490	3470	1870	2670	2576.77	0.49	0	32119	2773	2721	2688	2636	2603	2705	2620	19	800	100	1860	5	1	19290000	499	15.76	1.07	12	0.80	164.00	2419.00	4350	20240419	-40.57	2490	20240624	3.82	4350	-40.57	20240419	2490	3.82	20240624	7950	-67.48	20240404	2490	3.82	20240624	1.25	N	262840	100	19 억		94503	N	N	0	N	00	N
37	20240624	131046	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2580	-90	5	-3.37	384838195	149356	441.31	2670	2670	2490	3470	1870	2670	2576.65	0.49	0	33122	2773	2721	2688	2636	2603	2705	2620	19	800	100	1860	5	1	19290000	498	15.73	1.07	12	0.77	164.00	2419.00	4350	20240419	-40.69	2490	20240624	3.61	4350	-40.69	20240419	2490	3.61	20240624	7950	-67.55	20240404	2490	3.61	20240624	1.25	N	262840	100	19 억		94503	N	N	0	N	00	N
38	20240624	121048	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2585	-85	5	-3.18	373236630	144853	428.00	2670	2670	2490	3470	1870	2670	2576.66	0.49	0	31810	2773	2721	2688	2636	2603	2705	2620	19	800	100	1860	5	1	19290000	499	15.76	1.07	12	0.75	164.00	2419.00	4350	20240419	-40.57	2490	20240624	3.82	4350	-40.57	20240419	2490	3.82	20240624	7950	-67.48	20240404	2490	3.82	20240624	1.25	N	262840	100	19 억		94503	N	N	0	N	00	N
39	20240624	111050	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2575	-95	5	-3.56	347888930	134979	398.83	2670	2670	2490	3470	1870	2670	2577.36	0.49	0	30834	2773	2721	2688	2636	2603	2705	2620	19	800	100	1860	5	1	19290000	497	15.70	1.06	12	0.70	164.00	2419.00	4350	20240419	-40.80	2490	20240624	3.41	4350	-40.80	20240419	2490	3.41	20240624	7950	-67.61	20240404	2490	3.41	20240624	1.25	N	262840	100	19 억		94503	N	N	0	N	00	N
40	20240624	101048	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2590	-80	5	-3.00	329076730	127669	377.23	2670	2670	2490	3470	1870	2670	2577.58	0.49	0	30294	2773	2721	2688	2636	2603	2705	2620	19	800	100	1860	5	1	19290000	500	15.79	1.07	12	0.66	164.00	2419.00	4350	20240419	-40.46	2490	20240624	4.02	4350	-40.46	20240419	2490	4.02	20240624	7950	-67.42	20240404	2490	4.02	20240624	1.25	N	262840	100	19 억		94503	N	N	0	N	00	N
41	20240624	091048	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2625	-45	5	-1.69	10472190	3972	11.74	2670	2670	2605	3470	1870	2670	2636.50	0.49	0	-336	2773	2721	2688	2636	2603	2705	2620	19	800	100	1860	5	1	19290000	506	16.01	1.09	12	0.02	164.00	2419.00	4350	20240419	-39.66	2557	20231101	2.66	4350	-39.66	20240419	2605	0.77	20240624	7950	-66.98	20240404	2605	0.77	20240624	1.25	N	262840	100	19 억		94503	N	N	0	N	00	N
42	20240621	161012	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2670	-40	5	-1.48	90751020	33840	240.05	2700	2740	2655	3520	1900	2710	2681.77	0.55	0	-11712	2770	2740	2715	2685	2660	2727	2672	19	810	100	1890	5	1	19290000	515	16.28	1.10	12	0.18	164.00	2419.00	4350	20240419	-38.62	2557	20231101	4.42	4350	-38.62	20240419	2655	0.56	20240621	7950	-66.42	20240404	2655	0.56	20240621	1.26	N	262840	100	19 억		106233	N	N	0	N	00	N
43	20240621	151013	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2665	-45	5	-1.66	88471000	32984	233.98	2700	2740	2655	3520	1900	2710	2682.24	0.55	0	-11356	2770	2740	2715	2685	2660	2727	2672	19	810	100	1890	5	1	19290000	514	16.25	1.10	12	0.17	164.00	2419.00	4350	20240419	-38.74	2557	20231101	4.22	4350	-38.74	20240419	2655	0.38	20240621	7950	-66.48	20240404	2655	0.38	20240621	1.26	N	262840	100	19 억		106233	N	N	0	N	00	N
44	20240621	141012	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2670	-40	5	-1.48	81171635	30242	214.53	2700	2740	2655	3520	1900	2710	2684.07	0.55	0	-10148	2770	2740	2715	2685	2660	2727	2672	19	810	100	1890	5	1	19290000	515	16.28	1.10	12	0.16	164.00	2419.00	4350	20240419	-38.62	2557	20231101	4.42	4350	-38.62	20240419	2655	0.56	20240621	7950	-66.42	20240404	2655	0.56	20240621	1.26	N	262840	100	19 억		106233	N	N	0	N	00	N
45	20240621	131014	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2670	-40	5	-1.48	69041990	25695	182.27	2700	2740	2655	3520	1900	2710	2686.98	0.55	0	-7395	2770	2740	2715	2685	2660	2727	2672	19	810	100	1890	5	1	19290000	515	16.28	1.10	12	0.13	164.00	2419.00	4350	20240419	-38.62	2557	20231101	4.42	4350	-38.62	20240419	2655	0.56	20240621	7950	-66.42	20240404	2655	0.56	20240621	1.26	N	262840	100	19 억		106233	N	N	0	N	00	N
46	20240621	121015	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2705	-5	5	-0.18	26684820	9880	70.09	2700	2740	2690	3520	1900	2710	2700.89	0.55	0	-5270	2770	2740	2715	2685	2660	2727	2672	19	810	100	1890	5	1	19290000	522	16.49	1.12	12	0.05	164.00	2419.00	4350	20240419	-37.82	2557	20231101	5.79	4350	-37.82	20240419	2690	0.56	20240621	7950	-65.97	20240404	2690	0.56	20240621	1.26	N	262840	100	19 억		106233	N	N	0	N	00	N
47	20240621	111013	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2690	-20	5	-0.74	21027425	7784	55.22	2700	2740	2690	3520	1900	2710	2701.36	0.55	0	-3456	2770	2740	2715	2685	2660	2727	2672	19	810	100	1890	5	1	19290000	519	16.40	1.11	12	0.04	164.00	2419.00	4350	20240419	-38.16	2557	20231101	5.20	4350	-38.16	20240419	2690	0.00	20240621	7950	-66.16	20240404	2690	0.00	20240621	1.26	N	262840	100	19 억		106233	N	N	0	N	00	N
48	20240621	101010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2705	-5	5	-0.18	14705990	5441	38.60	2700	2740	2695	3520	1900	2710	2702.81	0.55	0	-1254	2770	2740	2715	2685	2660	2727	2672	19	810	100	1890	5	1	19290000	522	16.49	1.12	12	0.03	164.00	2419.00	4350	20240419	-37.82	2557	20231101	5.79	4350	-37.82	20240419	2690	0.56	20240619	7950	-65.97	20240404	2690	0.56	20240619	1.26	N	262840	100	19 억		106233	N	N	0	N	00	N
49	20240621	091016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2735	25	2	0.92	1951230	716	5.08	2700	2740	2700	3520	1900	2710	2725.18	0.55	0	-473	2770	2740	2715	2685	2660	2727	2672	19	810	100	1890	5	1	19290000	528	16.68	1.13	12	0.00	164.00	2419.00	4350	20240419	-37.13	2557	20231101	6.96	4350	-37.13	20240419	2690	1.67	20240619	7950	-65.60	20240404	2690	1.67	20240619	1.26	N	262840	100	19 억		106233	N	N	0	N	00	N
50	20240620	161007	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2710	-5	5	-0.18	38155020	14079	34.06	2720	2745	2690	3525	1905	2715	2710.07	0.54	0	1700	2778	2746	2718	2686	2658	2745	2685	19	810	100	1900	5	1	19290000	523	16.52	1.12	12	0.07	164.00	2419.00	4350	20240419	-37.70	2557	20231101	5.98	4350	-37.70	20240419	2690	0.74	20240620	7950	-65.91	20240404	2690	0.74	20240620	1.26	N	262840	100	19 억		104540	N	N	0	N	00	N
51	20240620	151010	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2730	15	2	0.55	32811245	12108	29.30	2720	2745	2690	3525	1905	2715	2709.88	0.54	0	1662	2778	2746	2718	2686	2658	2745	2685	19	810	100	1900	5	1	19290000	527	16.65	1.13	12	0.06	164.00	2419.00	4350	20240419	-37.24	2557	20231101	6.77	4350	-37.24	20240419	2690	1.49	20240620	7950	-65.66	20240404	2690	1.49	20240620	1.26	N	262840	100	19 억		104540	N	N	0	N	00	N
52	20240620	141010	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2710	-5	5	-0.18	26756635	9875	23.89	2720	2745	2690	3525	1905	2715	2709.53	0.54	0	1480	2778	2746	2718	2686	2658	2745	2685	19	810	100	1900	5	1	19290000	523	16.52	1.12	12	0.05	164.00	2419.00	4350	20240419	-37.70	2557	20231101	5.98	4350	-37.70	20240419	2690	0.74	20240620	7950	-65.91	20240404	2690	0.74	20240620	1.26	N	262840	100	19 억		104540	N	N	0	N	00	N
53	20240620	131010	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2705	-10	5	-0.37	19979630	7377	17.85	2720	2745	2690	3525	1905	2715	2708.37	0.54	0	1462	2778	2746	2718	2686	2658	2745	2685	19	810	100	1900	5	1	19290000	522	16.49	1.12	12	0.04	164.00	2419.00	4350	20240419	-37.82	2557	20231101	5.79	4350	-37.82	20240419	2690	0.56	20240620	7950	-65.97	20240404	2690	0.56	20240620	1.26	N	262840	100	19 억		104540	N	N	0	N	00	N
54	20240620	121007	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2710	-5	5	-0.18	16222370	5988	14.49	2720	2745	2690	3525	1905	2715	2709.15	0.54	0	501	2778	2746	2718	2686	2658	2745	2685	19	810	100	1900	5	1	19290000	523	16.52	1.12	12	0.03	164.00	2419.00	4350	20240419	-37.70	2557	20231101	5.98	4350	-37.70	20240419	2690	0.74	20240620	7950	-65.91	20240404	2690	0.74	20240620	1.26	N	262840	100	19 억		104540	N	N	0	N	00	N
55	20240620	111010	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2715	0	3	0.00	13604360	5022	12.15	2720	2745	2690	3525	1905	2715	2708.95	0.54	0	496	2778	2746	2718	2686	2658	2745	2685	19	810	100	1900	5	1	19290000	524	16.55	1.12	12	0.03	164.00	2419.00	4350	20240419	-37.59	2557	20231101	6.18	4350	-37.59	20240419	2690	0.93	20240620	7950	-65.85	20240404	2690	0.93	20240620	1.26	N	262840	100	19 억		104540	N	N	0	N	00	N
56	20240620	101011	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2705	-10	5	-0.37	9990200	3691	8.93	2720	2720	2690	3525	1905	2715	2706.64	0.54	0	662	2778	2746	2718	2686	2658	2745	2685	19	810	100	1900	5	1	19290000	522	16.49	1.12	12	0.02	164.00	2419.00	4350	20240419	-37.82	2557	20231101	5.79	4350	-37.82	20240419	2690	0.56	20240620	7950	-65.97	20240404	2690	0.56	20240620	1.26	N	262840	100	19 억		104540	N	N	0	N	00	N
57	20240620	091014	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2715	0	3	0.00	6003805	2219	5.37	2720	2720	2690	3525	1905	2715	2705.64	0.54	0	652	2778	2746	2718	2686	2658	2745	2685	19	810	100	1900	5	1	19290000	524	16.55	1.12	12	0.01	164.00	2419.00	4350	20240419	-37.59	2557	20231101	6.18	4350	-37.59	20240419	2690	0.93	20240620	7950	-65.85	20240404	2690	0.93	20240620	1.26	N	262840	100	19 억		104540	N	N	0	N	00	N
58	20240619	161004	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2715	-15	5	-0.55	110354295	40715	104.45	2715	2750	2690	3545	1915	2730	2710.41	0.57	0	-5470	2816	2772	2736	2692	2656	2755	2675	19	815	100	1910	5	1	19290000	524	16.55	1.12	12	0.21	164.00	2419.00	4350	20240419	-37.59	2557	20231101	6.18	4350	-37.59	20240419	2690	0.93	20240619	7950	-65.85	20240404	2690	0.93	20240619	1.27	N	262840	100	19 억		110028	N	N	0	N	00	N
59	20240619	151004	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2720	-10	5	-0.37	104477535	38550	98.90	2715	2750	2690	3545	1915	2730	2710.18	0.57	0	-5143	2816	2772	2736	2692	2656	2755	2675	19	815	100	1910	5	1	19290000	525	16.59	1.12	12	0.20	164.00	2419.00	4350	20240419	-37.47	2557	20231101	6.37	4350	-37.47	20240419	2690	1.12	20240619	7950	-65.79	20240404	2690	1.12	20240619	1.27	N	262840	100	19 억		110028	N	N	0	N	00	N
60	20240619	141012	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2725	-5	5	-0.18	88012360	32497	83.37	2715	2750	2690	3545	1915	2730	2708.32	0.57	0	-4434	2816	2772	2736	2692	2656	2755	2675	19	815	100	1910	5	1	19290000	526	16.62	1.13	12	0.17	164.00	2419.00	4350	20240419	-37.36	2557	20231101	6.57	4350	-37.36	20240419	2690	1.30	20240619	7950	-65.72	20240404	2690	1.30	20240619	1.27	N	262840	100	19 억		110028	N	N	0	N	00	N
61	20240619	131000	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2700	-30	5	-1.10	67547870	24944	63.99	2715	2750	2690	3545	1915	2730	2707.98	0.57	0	-3785	2816	2772	2736	2692	2656	2755	2675	19	815	100	1910	5	1	19290000	521	16.46	1.12	12	0.13	164.00	2419.00	4350	20240419	-37.93	2557	20231101	5.59	4350	-37.93	20240419	2690	0.37	20240619	7950	-66.04	20240404	2690	0.37	20240619	1.27	N	262840	100	19 억		110028	N	N	0	N	00	N
62	20240619	121002	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2695	-35	5	-1.28	57050130	21049	54.00	2715	2750	2690	3545	1915	2730	2710.35	0.57	0	-3275	2816	2772	2736	2692	2656	2755	2675	19	815	100	1910	5	1	19290000	520	16.43	1.11	12	0.11	164.00	2419.00	4350	20240419	-38.05	2557	20231101	5.40	4350	-38.05	20240419	2690	0.19	20240619	7950	-66.10	20240404	2690	0.19	20240619	1.27	N	262840	100	19 억		110028	N	N	0	N	00	N
63	20240619	111005	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2710	-20	5	-0.73	29608300	10881	27.91	2715	2750	2705	3545	1915	2730	2721.10	0.57	0	-275	2816	2772	2736	2692	2656	2755	2675	19	815	100	1910	5	1	19290000	523	16.52	1.12	12	0.06	164.00	2419.00	4350	20240419	-37.70	2557	20231101	5.98	4350	-37.70	20240419	2700	0.37	20240618	7950	-65.91	20240404	2700	0.37	20240618	1.27	N	262840	100	19 억		110028	N	N	0	N	00	N
64	20240619	101008	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2710	-20	5	-0.73	22287025	8179	20.98	2715	2750	2710	3545	1915	2730	2724.91	0.57	0	-175	2816	2772	2736	2692	2656	2755	2675	19	815	100	1910	5	1	19290000	523	16.52	1.12	12	0.04	164.00	2419.00	4350	20240419	-37.70	2557	20231101	5.98	4350	-37.70	20240419	2700	0.37	20240618	7950	-65.91	20240404	2700	0.37	20240618	1.27	N	262840	100	19 억		110028	N	N	0	N	00	N
65	20240619	091012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2740	10	2	0.37	4300345	1572	4.03	2715	2750	2715	3545	1915	2730	2735.59	0.57	0	-344	2816	2772	2736	2692	2656	2755	2675	19	815	100	1910	5	1	19290000	529	16.71	1.13	12	0.01	164.00	2419.00	4350	20240419	-37.01	2557	20231101	7.16	4350	-37.01	20240419	2700	1.48	20240618	7950	-65.53	20240404	2700	1.48	20240618	1.27	N	262840	100	19 억		110028	N	N	0	N	00	N
66	20240618	161000	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2730	-30	5	-1.09	105905230	38785	44.42	2735	2780	2700	3585	1935	2760	2730.57	0.57	0	-43	2866	2812	2776	2722	2686	2795	2705	19	825	100	1930	5	1	19290000	527	16.65	1.13	12	0.20	164.00	2419.00	4350	20240419	-37.24	2557	20231101	6.77	4350	-37.24	20240419	2700	1.11	20240618	7950	-65.66	20240404	2700	1.11	20240618	1.30	N	262840	100	19 억		110101	N	N	0	N	00	N
67	20240618	150959	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2715	-45	5	-1.63	99600560	36466	41.76	2735	2780	2710	3585	1935	2760	2731.33	0.57	0	614	2866	2812	2776	2722	2686	2795	2705	19	825	100	1930	5	1	19290000	524	16.55	1.12	12	0.19	164.00	2419.00	4350	20240419	-37.59	2557	20231101	6.18	4350	-37.59	20240419	2710	0.18	20240618	7950	-65.85	20240404	2710	0.18	20240618	1.30	N	262840	100	19 억		110101	N	N	0	N	00	N
68	20240618	141002	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2725	-35	5	-1.27	91008470	33304	38.14	2735	2780	2710	3585	1935	2760	2732.66	0.57	0	1097	2866	2812	2776	2722	2686	2795	2705	19	825	100	1930	5	1	19290000	526	16.62	1.13	12	0.17	164.00	2419.00	4350	20240419	-37.36	2557	20231101	6.57	4350	-37.36	20240419	2710	0.55	20240618	7950	-65.72	20240404	2710	0.55	20240618	1.30	N	262840	100	19 억		110101	N	N	0	N	00	N
69	20240618	131004	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2725	-35	5	-1.27	71731140	26214	30.02	2735	2780	2720	3585	1935	2760	2736.37	0.57	0	325	2866	2812	2776	2722	2686	2795	2705	19	825	100	1930	5	1	19290000	526	16.62	1.13	12	0.14	164.00	2419.00	4350	20240419	-37.36	2557	20231101	6.57	4350	-37.36	20240419	2720	0.18	20240618	7950	-65.72	20240404	2720	0.18	20240618	1.30	N	262840	100	19 억		110101	N	N	0	N	00	N
70	20240618	121001	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2755	-5	5	-0.18	60105435	21948	25.14	2735	2780	2720	3585	1935	2760	2738.54	0.57	0	299	2866	2812	2776	2722	2686	2795	2705	19	825	100	1930	5	1	19290000	531	16.80	1.14	12	0.11	164.00	2419.00	4350	20240419	-36.67	2557	20231101	7.74	4350	-36.67	20240419	2720	1.29	20240618	7950	-65.35	20240404	2720	1.29	20240618	1.30	N	262840	100	19 억		110101	N	N	0	N	00	N
71	20240618	111000	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2730	-30	5	-1.09	41783975	15232	17.44	2735	2780	2720	3585	1935	2760	2743.17	0.57	0	-166	2866	2812	2776	2722	2686	2795	2705	19	825	100	1930	5	1	19290000	527	16.65	1.13	12	0.08	164.00	2419.00	4350	20240419	-37.24	2557	20231101	6.77	4350	-37.24	20240419	2720	0.37	20240618	7950	-65.66	20240404	2720	0.37	20240618	1.30	N	262840	100	19 억		110101	N	N	0	N	00	N
72	20240618	100959	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2745	-15	5	-0.54	24280370	8827	10.11	2735	2780	2735	3585	1935	2760	2750.69	0.57	0	-197	2866	2812	2776	2722	2686	2795	2705	19	825	100	1930	5	1	19290000	530	16.74	1.13	12	0.05	164.00	2419.00	4350	20240419	-36.90	2557	20231101	7.35	4350	-36.90	20240419	2735	0.37	20240618	7950	-65.47	20240404	2735	0.37	20240618	1.30	N	262840	100	19 억		110101	N	N	0	N	00	N
73	20240618	091009	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2745	-15	5	-0.54	3246700	1187	1.36	2735	2745	2735	3585	1935	2760	2735.21	0.57	0	-50	2866	2812	2776	2722	2686	2795	2705	19	825	100	1930	5	1	19290000	530	16.74	1.13	12	0.01	164.00	2419.00	4350	20240419	-36.90	2557	20231101	7.35	4350	-36.90	20240419	2735	0.37	20240618	7950	-65.47	20240404	2735	0.37	20240618	1.30	N	262840	100	19 억		110101	N	N	0	N	00	N
74	20240617	160952	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2760	-60	5	-2.13	241375390	87229	115.32	2805	2830	2740	3665	1975	2820	2767.15	0.62	0	-9935	2940	2880	2845	2785	2750	2862	2767	19	845	100	1970	5	1	19290000	532	16.83	1.14	12	0.45	164.00	2419.00	4350	20240419	-36.55	2557	20231101	7.94	4350	-36.55	20240419	2740	0.73	20240617	7950	-65.28	20240404	2740	0.73	20240617	1.24	N	262840	100	19 억		120036	N	N	0	N	00	N
75	20240617	151000	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2785	-35	5	-1.24	234740885	84820	112.14	2805	2830	2740	3665	1975	2820	2767.52	0.62	0	-9932	2940	2880	2845	2785	2750	2862	2767	19	845	100	1970	5	1	19290000	537	16.98	1.15	12	0.44	164.00	2419.00	4350	20240419	-35.98	2557	20231101	8.92	4350	-35.98	20240419	2740	1.64	20240617	7950	-64.97	20240404	2740	1.64	20240617	1.24	N	262840	100	19 억		120036	N	N	0	N	00	N
76	20240617	140950	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2765	-55	5	-1.95	156093750	56332	74.47	2805	2830	2745	3665	1975	2820	2770.96	0.62	0	-8730	2940	2880	2845	2785	2750	2862	2767	19	845	100	1970	5	1	19290000	533	16.86	1.14	12	0.29	164.00	2419.00	4350	20240419	-36.44	2557	20231101	8.13	4350	-36.44	20240419	2745	0.73	20240617	7950	-65.22	20240404	2745	0.73	20240617	1.24	N	262840	100	19 억		120036	N	N	0	N	00	N
77	20240617	130950	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2765	-55	5	-1.95	129871180	46799	61.87	2805	2830	2750	3665	1975	2820	2775.08	0.62	0	-7383	2940	2880	2845	2785	2750	2862	2767	19	845	100	1970	5	1	19290000	533	16.86	1.14	12	0.24	164.00	2419.00	4350	20240419	-36.44	2557	20231101	8.13	4350	-36.44	20240419	2750	0.55	20240617	7950	-65.22	20240404	2750	0.55	20240617	1.24	N	262840	100	19 억		120036	N	N	0	N	00	N
78	20240617	120950	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2760	-60	5	-2.13	108207365	38937	51.48	2805	2830	2750	3665	1975	2820	2779.04	0.62	0	-5303	2940	2880	2845	2785	2750	2862	2767	19	845	100	1970	5	1	19290000	532	16.83	1.14	12	0.20	164.00	2419.00	4350	20240419	-36.55	2557	20231101	7.94	4350	-36.55	20240419	2750	0.36	20240617	7950	-65.28	20240404	2750	0.36	20240617	1.24	N	262840	100	19 억		120036	N	N	0	N	00	N
79	20240617	110942	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2765	-55	5	-1.95	81109150	29104	38.48	2805	2830	2765	3665	1975	2820	2786.87	0.62	0	-4293	2940	2880	2845	2785	2750	2862	2767	19	845	100	1970	5	1	19290000	533	16.86	1.14	12	0.15	164.00	2419.00	4350	20240419	-36.44	2557	20231101	8.13	4350	-36.44	20240419	2765	0.00	20240617	7950	-65.22	20240404	2765	0.00	20240617	1.24	N	262840	100	19 억		120036	N	N	0	N	00	N
80	20240617	100943	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2810	-10	5	-0.35	29624890	10569	13.97	2805	2830	2790	3665	1975	2820	2803.00	0.62	0	-1404	2940	2880	2845	2785	2750	2862	2767	19	845	100	1970	5	1	19290000	542	17.13	1.16	12	0.05	164.00	2419.00	4350	20240419	-35.40	2557	20231101	9.89	4350	-35.40	20240419	2777	1.19	20240103	7950	-64.65	20240404	2780	1.08	20240603	1.24	N	262840	100	19 억		120036	N	N	0	N	00	N
81	20240617	090948	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2795	-25	5	-0.89	11065225	3943	5.21	2805	2830	2795	3665	1975	2820	2806.30	0.62	0	-421	2940	2880	2845	2785	2750	2862	2767	19	845	100	1970	5	1	19290000	539	17.04	1.16	12	0.02	164.00	2419.00	4350	20240419	-35.75	2557	20231101	9.31	4350	-35.75	20240419	2777	0.65	20240103	7950	-64.84	20240404	2780	0.54	20240603	1.24	N	262840	100	19 억		120036	N	N	0	N	00	N
82	20240614	160822	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2820	-60	5	-2.08	212360480	75053	91.82	2865	2905	2810	3740	2020	2880	2829.47	0.73	0	-21698	2926	2902	2871	2847	2816	2915	2860	19	860	100	2010	5	1	19290000	544	17.20	1.17	12	0.39	164.00	2419.00	4350	20240419	-35.17	2557	20231101	10.29	4350	-35.17	20240419	2777	1.55	20240103	7950	-64.53	20240404	2780	1.44	20240603	1.22	N	262840	100	19 억		141706	N	N	0	N	00	N
83	20240614	150825	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2830	-50	5	-1.74	194331480	68655	83.99	2865	2905	2810	3740	2020	2880	2830.55	0.73	0	-21136	2926	2902	2871	2847	2816	2915	2860	19	860	100	2010	5	1	19290000	546	17.26	1.17	12	0.36	164.00	2419.00	4350	20240419	-34.94	2557	20231101	10.68	4350	-34.94	20240419	2777	1.91	20240103	7950	-64.40	20240404	2780	1.80	20240603	1.22	N	262840	100	19 억		141706	N	N	0	N	00	N
84	20240614	140824	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2825	-55	5	-1.91	168687775	59568	72.87	2865	2905	2810	3740	2020	2880	2831.85	0.73	0	-19859	2926	2902	2871	2847	2816	2915	2860	19	860	100	2010	5	1	19290000	545	17.23	1.17	12	0.31	164.00	2419.00	4350	20240419	-35.06	2557	20231101	10.48	4350	-35.06	20240419	2777	1.73	20240103	7950	-64.47	20240404	2780	1.62	20240603	1.22	N	262840	100	19 억		141706	N	N	0	N	00	N
85	20240614	130826	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2820	-60	5	-2.08	150154585	52987	64.82	2865	2905	2810	3740	2020	2880	2833.80	0.73	0	-19727	2926	2902	2871	2847	2816	2915	2860	19	860	100	2010	5	1	19290000	544	17.20	1.17	12	0.27	164.00	2419.00	4350	20240419	-35.17	2557	20231101	10.29	4350	-35.17	20240419	2777	1.55	20240103	7950	-64.53	20240404	2780	1.44	20240603	1.22	N	262840	100	19 억		141706	N	N	0	N	00	N
86	20240614	120829	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2835	-45	5	-1.56	122895145	43315	52.99	2865	2905	2815	3740	2020	2880	2837.24	0.73	0	-19397	2926	2902	2871	2847	2816	2915	2860	19	860	100	2010	5	1	19290000	547	17.29	1.17	12	0.22	164.00	2419.00	4350	20240419	-34.83	2557	20231101	10.87	4350	-34.83	20240419	2777	2.09	20240103	7950	-64.34	20240404	2780	1.98	20240603	1.22	N	262840	100	19 억		141706	N	N	0	N	00	N
87	20240614	110933	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2825	-55	5	-1.91	105142860	37029	45.30	2865	2905	2815	3740	2020	2880	2839.47	0.73	0	-21028	2926	2902	2871	2847	2816	2915	2860	19	860	100	2010	5	1	19290000	545	17.23	1.17	12	0.19	164.00	2419.00	4350	20240419	-35.06	2557	20231101	10.48	4350	-35.06	20240419	2777	1.73	20240103	7950	-64.47	20240404	2780	1.62	20240603	1.22	N	262840	100	19 억		141706	N	N	0	N	00	N
88	20240614	100931	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2860	-20	5	-0.69	25331525	8842	10.82	2865	2905	2850	3740	2020	2880	2864.91	0.73	0	-5057	2926	2902	2871	2847	2816	2915	2860	19	860	100	2010	5	1	19290000	552	17.44	1.18	12	0.05	164.00	2419.00	4350	20240419	-34.25	2557	20231101	11.85	4350	-34.25	20240419	2777	2.99	20240103	7950	-64.03	20240404	2780	2.88	20240603	1.22	N	262840	100	19 억		141706	N	N	0	N	00	N
89	20240614	090937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2880	0	3	0.00	3333715	1158	1.42	2865	2905	2865	3740	2020	2880	2878.86	0.73	0	-143	2926	2902	2871	2847	2816	2915	2860	19	860	100	2010	5	1	19290000	556	17.56	1.19	12	0.01	164.00	2419.00	4350	20240419	-33.79	2557	20231101	12.63	4350	-33.79	20240419	2777	3.71	20240103	7950	-63.77	20240404	2780	3.60	20240603	1.22	N	262840	100	19 억		141706	N	N	0	N	00	N
90	20240613	160923	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2880	5	2	0.17	233638885	81493	105.07	2875	2895	2840	3735	2015	2875	2866.98	0.65	0	15478	2978	2926	2898	2846	2818	2912	2832	19	860	100	2010	5	1	19290000	556	17.56	1.19	12	0.42	164.00	2419.00	4350	20240419	-33.79	2557	20231101	12.63	4350	-33.79	20240419	2777	3.71	20240103	7950	-63.77	20240404	2780	3.60	20240603	1.22	N	262840	100	19 억		126277	N	N	0	N	00	N
91	20240613	150939	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2875	0	3	0.00	228276985	79631	102.67	2875	2895	2840	3735	2015	2875	2866.68	0.65	0	15272	2978	2926	2898	2846	2818	2912	2832	19	860	100	2010	5	1	19290000	555	17.53	1.19	12	0.41	164.00	2419.00	4350	20240419	-33.91	2557	20231101	12.44	4350	-33.91	20240419	2777	3.53	20240103	7950	-63.84	20240404	2780	3.42	20240603	1.22	N	262840	100	19 억		126277	N	N	0	N	00	N
92	20240613	140929	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2880	5	2	0.17	199748760	69703	89.87	2875	2895	2840	3735	2015	2875	2865.71	0.65	0	14740	2978	2926	2898	2846	2818	2912	2832	19	860	100	2010	5	1	19290000	556	17.56	1.19	12	0.36	164.00	2419.00	4350	20240419	-33.79	2557	20231101	12.63	4350	-33.79	20240419	2777	3.71	20240103	7950	-63.77	20240404	2780	3.60	20240603	1.22	N	262840	100	19 억		126277	N	N	0	N	00	N
93	20240613	130927	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2880	5	2	0.17	188434315	65777	84.81	2875	2895	2840	3735	2015	2875	2864.74	0.65	0	14334	2978	2926	2898	2846	2818	2912	2832	19	860	100	2010	5	1	19290000	556	17.56	1.19	12	0.34	164.00	2419.00	4350	20240419	-33.79	2557	20231101	12.63	4350	-33.79	20240419	2777	3.71	20240103	7950	-63.77	20240404	2780	3.60	20240603	1.22	N	262840	100	19 억		126277	N	N	0	N	00	N
94	20240613	120930	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2880	5	2	0.17	150694010	52633	67.86	2875	2895	2840	3735	2015	2875	2863.11	0.65	0	12915	2978	2926	2898	2846	2818	2912	2832	19	860	100	2010	5	1	19290000	556	17.56	1.19	12	0.27	164.00	2419.00	4350	20240419	-33.79	2557	20231101	12.63	4350	-33.79	20240419	2777	3.71	20240103	7950	-63.77	20240404	2780	3.60	20240603	1.22	N	262840	100	19 억		126277	N	N	0	N	00	N
95	20240613	110923	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2875	0	3	0.00	132854935	46420	59.85	2875	2895	2840	3735	2015	2875	2862.02	0.65	0	13758	2978	2926	2898	2846	2818	2912	2832	19	860	100	2010	5	1	19290000	555	17.53	1.19	12	0.24	164.00	2419.00	4350	20240419	-33.91	2557	20231101	12.44	4350	-33.91	20240419	2777	3.53	20240103	7950	-63.84	20240404	2780	3.42	20240603	1.22	N	262840	100	19 억		126277	N	N	0	N	00	N
96	20240613	100923	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2850	-25	5	-0.87	108499060	37904	48.87	2875	2895	2840	3735	2015	2875	2862.47	0.65	0	12807	2978	2926	2898	2846	2818	2912	2832	19	860	100	2010	5	1	19290000	550	17.38	1.18	12	0.20	164.00	2419.00	4350	20240419	-34.48	2557	20231101	11.46	4350	-34.48	20240419	2777	2.63	20240103	7950	-64.15	20240404	2780	2.52	20240603	1.22	N	262840	100	19 억		126277	N	N	0	N	00	N
97	20240613	090931	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2880	5	2	0.17	30973330	10773	13.89	2875	2895	2865	3735	2015	2875	2875.09	0.65	0	1964	2978	2926	2898	2846	2818	2912	2832	19	860	100	2010	5	1	19290000	556	17.56	1.19	12	0.06	164.00	2419.00	4350	20240419	-33.79	2557	20231101	12.63	4350	-33.79	20240419	2777	3.71	20240103	7950	-63.77	20240404	2780	3.60	20240603	1.22	N	262840	100	19 억		126277	N	N	0	N	00	N
98	20240612	160914	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2875	-5	5	-0.17	222730030	76921	55.13	2880	2950	2870	3740	2020	2880	2895.81	0.65	0	996	3003	2941	2903	2841	2803	2922	2822	19	860	100	2010	5	1	19290000	555	17.53	1.19	12	0.40	164.00	2419.00	4350	20240419	-33.91	2557	20231101	12.44	4350	-33.91	20240419	2777	3.53	20240103	7950	-63.84	20240404	2780	3.42	20240603	1.21	N	262840	100	19 억		125365	N	N	0	N	00	N
99	20240612	150925	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2890	10	2	0.35	213820580	73824	52.91	2880	2950	2870	3740	2020	2880	2896.36	0.65	0	1128	3003	2941	2903	2841	2803	2922	2822	19	860	100	2010	5	1	19290000	557	17.62	1.19	12	0.38	164.00	2419.00	4350	20240419	-33.56	2557	20231101	13.02	4350	-33.56	20240419	2777	4.07	20240103	7950	-63.65	20240404	2780	3.96	20240603	1.21	N	262840	100	19 억		125365	N	N	0	N	00	N
100	20240612	140920	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2895	15	2	0.52	168734545	58174	41.70	2880	2950	2880	3740	2020	2880	2900.51	0.65	0	1648	3003	2941	2903	2841	2803	2922	2822	19	860	100	2010	5	1	19290000	558	17.65	1.20	12	0.30	164.00	2419.00	4350	20240419	-33.45	2557	20231101	13.22	4350	-33.45	20240419	2777	4.25	20240103	7950	-63.58	20240404	2780	4.14	20240603	1.21	N	262840	100	19 억		125365	N	N	0	N	00	N
101	20240612	130921	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2895	15	2	0.52	161376640	55631	39.87	2880	2950	2880	3740	2020	2880	2900.84	0.65	0	3096	3003	2941	2903	2841	2803	2922	2822	19	860	100	2010	5	1	19290000	558	17.65	1.20	12	0.29	164.00	2419.00	4350	20240419	-33.45	2557	20231101	13.22	4350	-33.45	20240419	2777	4.25	20240103	7950	-63.58	20240404	2780	4.14	20240603	1.21	N	262840	100	19 억		125365	N	N	0	N	00	N
102	20240612	120918	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2905	25	2	0.87	124024875	42694	30.60	2880	2950	2880	3740	2020	2880	2904.97	0.65	0	255	3003	2941	2903	2841	2803	2922	2822	19	860	100	2010	5	1	19290000	560	17.71	1.20	12	0.22	164.00	2419.00	4350	20240419	-33.22	2557	20231101	13.61	4350	-33.22	20240419	2777	4.61	20240103	7950	-63.46	20240404	2780	4.50	20240603	1.21	N	262840	100	19 억		125365	N	N	0	N	00	N
103	20240612	110918	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2915	35	2	1.22	92958945	31988	22.93	2880	2950	2880	3740	2020	2880	2906.06	0.65	0	-293	3003	2941	2903	2841	2803	2922	2822	19	860	100	2010	5	1	19290000	562	17.77	1.21	12	0.17	164.00	2419.00	4350	20240419	-32.99	2557	20231101	14.00	4350	-32.99	20240419	2777	4.97	20240103	7950	-63.33	20240404	2780	4.86	20240603	1.21	N	262840	100	19 억		125365	N	N	0	N	00	N
104	20240612	100920	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2910	30	2	1.04	68281075	23497	16.84	2880	2950	2880	3740	2020	2880	2905.95	0.65	0	-464	3003	2941	2903	2841	2803	2922	2822	19	860	100	2010	5	1	19290000	561	17.74	1.20	12	0.12	164.00	2419.00	4350	20240419	-33.10	2557	20231101	13.81	4350	-33.10	20240419	2777	4.79	20240103	7950	-63.40	20240404	2780	4.68	20240603	1.21	N	262840	100	19 억		125365	N	N	0	N	00	N
105	20240612	090921	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2935	55	2	1.91	26918720	9242	6.62	2880	2950	2880	3740	2020	2880	2912.65	0.65	0	-1060	3003	2941	2903	2841	2803	2922	2822	19	860	100	2010	5	1	19290000	566	17.90	1.21	12	0.05	164.00	2419.00	4350	20240419	-32.53	2557	20231101	14.78	4350	-32.53	20240419	2777	5.69	20240103	7950	-63.08	20240404	2780	5.58	20240603	1.21	N	262840	100	19 억		125365	N	N	0	N	00	N
106	20240610	160911	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2920	35	2	1.21	854373955	290353	10.10	2875	3005	2860	3750	2020	2885	2942.57	0.56	0	19727	3728	3306	3053	2631	2378	3517	2842	19	865	100	2010	5	1	19290000	563	17.80	1.21	12	1.51	164.00	2419.00	4350	20240419	-32.87	2557	20231101	14.20	4350	-32.87	20240419	2777	5.15	20240103	7950	-63.27	20240404	2780	5.04	20240603	1.16	N	262840	100	19 억		107178	N	N	0	N	00	N
107	20240610	150920	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2940	55	2	1.91	819443805	278405	9.69	2875	3005	2860	3750	2020	2885	2943.39	0.56	0	19720	3728	3306	3053	2631	2378	3517	2842	19	865	100	2010	5	1	19290000	567	17.93	1.22	12	1.44	164.00	2419.00	4350	20240419	-32.41	2557	20231101	14.98	4350	-32.41	20240419	2777	5.87	20240103	7950	-63.02	20240404	2780	5.76	20240603	1.16	N	262840	100	19 억		107178	N	N	0	N	00	N
108	20240610	140916	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2930	45	2	1.56	766808955	260450	9.06	2875	3005	2860	3750	2020	2885	2944.21	0.56	0	15595	3728	3306	3053	2631	2378	3517	2842	19	865	100	2010	5	1	19290000	565	17.87	1.21	12	1.35	164.00	2419.00	4350	20240419	-32.64	2557	20231101	14.59	4350	-32.64	20240419	2777	5.51	20240103	7950	-63.14	20240404	2780	5.40	20240603	1.16	N	262840	100	19 억		107178	N	N	0	N	00	N
109	20240610	130912	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2945	60	2	2.08	726194360	246621	8.58	2875	3005	2860	3750	2020	2885	2944.62	0.56	0	11479	3728	3306	3053	2631	2378	3517	2842	19	865	100	2010	5	1	19290000	568	17.96	1.22	12	1.28	164.00	2419.00	4350	20240419	-32.30	2557	20231101	15.17	4350	-32.30	20240419	2777	6.05	20240103	7950	-62.96	20240404	2780	5.94	20240603	1.16	N	262840	100	19 억		107178	N	N	0	N	00	N
110	20240610	120915	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2945	60	2	2.08	641822185	217912	7.58	2875	3005	2860	3750	2020	2885	2945.38	0.56	0	5307	3728	3306	3053	2631	2378	3517	2842	19	865	100	2010	5	1	19290000	568	17.96	1.22	12	1.13	164.00	2419.00	4350	20240419	-32.30	2557	20231101	15.17	4350	-32.30	20240419	2777	6.05	20240103	7950	-62.96	20240404	2780	5.94	20240603	1.16	N	262840	100	19 억		107178	N	N	0	N	00	N
111	20240610	110916	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2970	85	2	2.95	579721445	196944	6.85	2875	3005	2860	3750	2020	2885	2943.64	0.56	0	7556	3728	3306	3053	2631	2378	3517	2842	19	865	100	2010	5	1	19290000	573	18.11	1.23	12	1.02	164.00	2419.00	4350	20240419	-31.72	2557	20231101	16.15	4350	-31.72	20240419	2777	6.95	20240103	7950	-62.64	20240404	2780	6.83	20240603	1.16	N	262840	100	19 억		107178	N	N	0	N	00	N
112	20240610	100913	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2960	75	2	2.60	462673295	157522	5.48	2875	3005	2860	3750	2020	2885	2937.26	0.56	0	13921	3728	3306	3053	2631	2378	3517	2842	19	865	100	2010	5	1	19290000	571	18.05	1.22	12	0.82	164.00	2419.00	4350	20240419	-31.95	2557	20231101	15.76	4350	-31.95	20240419	2777	6.59	20240103	7950	-62.77	20240404	2780	6.47	20240603	1.16	N	262840	100	19 억		107178	N	N	0	N	00	N
113	20240610	090919	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2930	45	2	1.56	116701835	40314	1.40	2875	2940	2860	3750	2020	2885	2894.87	0.56	0	14789	3728	3306	3053	2631	2378	3517	2842	19	865	100	2010	5	1	19290000	565	17.87	1.21	12	0.21	164.00	2419.00	4350	20240419	-32.64	2557	20231101	14.59	4350	-32.64	20240419	2777	5.51	20240103	7950	-63.14	20240404	2780	5.40	20240603	1.16	N	262840	100	19 억		107178	N	N	0	N	00	N
114	20240607	160944	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2885	75	2	2.67	9053861335	2867290	6713.55	2810	3475	2800	3650	1970	2810	3157.68	0.61	0	-9800	2856	2832	2811	2787	2766	2822	2777	19	840	100	1960	5	1	19290000	557	17.59	1.19	12	14.86	164.00	2419.00	4350	20240419	-33.68	2557	20231101	12.83	4350	-33.68	20240419	2777	3.89	20240103	7950	-63.71	20240404	2780	3.78	20240603	1.14	N	262840	100	19 억		117775	N	N	0	N	00	N
115	20240607	150951	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2875	65	2	2.31	8944940700	2829485	6625.03	2810	3475	2800	3650	1970	2810	3161.33	0.61	0	-5149	2856	2832	2811	2787	2766	2822	2777	19	840	100	1960	5	1	19290000	555	17.53	1.19	12	14.67	164.00	2419.00	4350	20240419	-33.91	2557	20231101	12.44	4350	-33.91	20240419	2777	3.53	20240103	7950	-63.84	20240404	2780	3.42	20240603	1.14	N	262840	100	19 억		117775	N	N	0	N	00	N
116	20240607	140946	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2895	85	2	3.02	8781971920	2773085	6492.98	2810	3475	2800	3650	1970	2810	3166.86	0.61	0	-20331	2856	2832	2811	2787	2766	2822	2777	19	840	100	1960	5	1	19290000	558	17.65	1.20	12	14.38	164.00	2419.00	4350	20240419	-33.45	2557	20231101	13.22	4350	-33.45	20240419	2777	4.25	20240103	7950	-63.58	20240404	2780	4.14	20240603	1.14	N	262840	100	19 억		117775	N	N	0	N	00	N
117	20240607	130941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2920	110	2	3.91	8648778170	2727301	6385.78	2810	3475	2800	3650	1970	2810	3171.19	0.61	0	-20129	2856	2832	2811	2787	2766	2822	2777	19	840	100	1960	5	1	19290000	563	17.80	1.21	12	14.14	164.00	2419.00	4350	20240419	-32.87	2557	20231101	14.20	4350	-32.87	20240419	2777	5.15	20240103	7950	-63.27	20240404	2780	5.04	20240603	1.14	N	262840	100	19 억		117775	N	N	0	N	00	N
118	20240607	120946	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2970	160	2	5.69	8243467190	2588596	6061.01	2810	3475	2800	3650	1970	2810	3184.53	0.61	0	-31863	2856	2832	2811	2787	2766	2822	2777	19	840	100	1960	5	1	19290000	573	18.11	1.23	12	13.42	164.00	2419.00	4350	20240419	-31.72	2557	20231101	16.15	4350	-31.72	20240419	2777	6.95	20240103	7950	-62.64	20240404	2780	6.83	20240603	1.14	N	262840	100	19 억		117775	N	N	0	N	00	N
119	20240607	110931	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3015	205	2	7.30	7447757225	2322688	5438.40	2810	3475	2800	3650	1970	2810	3206.53	0.61	0	-34461	2856	2832	2811	2787	2766	2822	2777	19	840	100	1960	5	1	19290000	582	18.38	1.25	12	12.04	164.00	2419.00	4350	20240419	-30.69	2557	20231101	17.91	4350	-30.69	20240419	2777	8.57	20240103	7950	-62.08	20240404	2780	8.45	20240603	1.14	N	262840	100	19 억		117775	N	N	0	N	00	N
120	20240607	100945	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3020	210	2	7.47	6689724930	2071981	4851.39	2810	3475	2800	3650	1970	2810	3228.66	0.61	0	-29115	2856	2832	2811	2787	2766	2822	2777	19	840	100	1960	5	1	19290000	583	18.41	1.25	12	10.74	164.00	2419.00	4350	20240419	-30.57	2557	20231101	18.11	4350	-30.57	20240419	2777	8.75	20240103	7950	-62.01	20240404	2780	8.63	20240603	1.14	N	262840	100	19 억		117775	N	N	0	N	00	N
121	20240607	090944	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2815	5	2	0.18	15141235	5381	12.60	2810	2835	2800	3650	1970	2810	2813.83	0.61	0	-937	2856	2832	2811	2787	2766	2822	2777	19	840	100	1960	5	1	19290000	543	17.16	1.16	12	0.03	164.00	2419.00	4350	20240419	-35.29	2557	20231101	10.09	4350	-35.29	20240419	2777	1.37	20240103	7950	-64.59	20240404	2780	1.26	20240603	1.14	N	262840	100	19 억		117775	N	N	0	N	00	N
122	20240605	160942	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2810	-5	5	-0.18	119762420	42709	94.58	2815	2835	2790	3655	1975	2815	2804.15	0.62	0	-2722	2878	2846	2818	2786	2758	2862	2802	19	840	100	1970	5	1	19290000	542	17.13	1.16	12	0.22	164.00	2419.00	4350	20240419	-35.40	2557	20231101	9.89	4350	-35.40	20240419	2777	1.19	20240103	7950	-64.65	20240404	2780	1.08	20240603	1.11	N	262840	100	19 억		120401	N	N	0	N	00	N
123	20240605	150939	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2805	-10	5	-0.36	117505430	41904	92.80	2815	2835	2790	3655	1975	2815	2804.16	0.62	0	-2497	2878	2846	2818	2786	2758	2862	2802	19	840	100	1970	5	1	19290000	541	17.10	1.16	12	0.22	164.00	2419.00	4350	20240419	-35.52	2557	20231101	9.70	4350	-35.52	20240419	2777	1.01	20240103	7950	-64.72	20240404	2780	0.90	20240603	1.11	N	262840	100	19 억		120401	N	N	0	N	00	N
124	20240605	140940	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2815	0	3	0.00	103799625	37013	81.97	2815	2835	2790	3655	1975	2815	2804.41	0.62	0	-2981	2878	2846	2818	2786	2758	2862	2802	19	840	100	1970	5	1	19290000	543	17.16	1.16	12	0.19	164.00	2419.00	4350	20240419	-35.29	2557	20231101	10.09	4350	-35.29	20240419	2777	1.37	20240103	7950	-64.59	20240404	2780	1.26	20240603	1.11	N	262840	100	19 억		120401	N	N	0	N	00	N
125	20240605	130939	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2795	-20	5	-0.71	94985335	33866	75.00	2815	2835	2790	3655	1975	2815	2804.74	0.62	0	-2971	2878	2846	2818	2786	2758	2862	2802	19	840	100	1970	5	1	19290000	539	17.04	1.16	12	0.18	164.00	2419.00	4350	20240419	-35.75	2557	20231101	9.31	4350	-35.75	20240419	2777	0.65	20240103	7950	-64.84	20240404	2780	0.54	20240603	1.11	N	262840	100	19 억		120401	N	N	0	N	00	N
126	20240605	120938	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2800	-15	5	-0.53	84458245	30106	66.67	2815	2835	2790	3655	1975	2815	2805.36	0.62	0	-3180	2878	2846	2818	2786	2758	2862	2802	19	840	100	1970	5	1	19290000	540	17.07	1.16	12	0.16	164.00	2419.00	4350	20240419	-35.63	2557	20231101	9.50	4350	-35.63	20240419	2777	0.83	20240103	7950	-64.78	20240404	2780	0.72	20240603	1.11	N	262840	100	19 억		120401	N	N	0	N	00	N
127	20240605	110938	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2810	-5	5	-0.18	68667295	24465	54.18	2815	2835	2790	3655	1975	2815	2806.76	0.62	0	-4197	2878	2846	2818	2786	2758	2862	2802	19	840	100	1970	5	1	19290000	542	17.13	1.16	12	0.13	164.00	2419.00	4350	20240419	-35.40	2557	20231101	9.89	4350	-35.40	20240419	2777	1.19	20240103	7950	-64.65	20240404	2780	1.08	20240603	1.11	N	262840	100	19 억		120401	N	N	0	N	00	N
128	20240605	100937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2805	-10	5	-0.36	46811225	16681	36.94	2815	2835	2790	3655	1975	2815	2806.26	0.62	0	-3321	2878	2846	2818	2786	2758	2862	2802	19	840	100	1970	5	1	19290000	541	17.10	1.16	12	0.09	164.00	2419.00	4350	20240419	-35.52	2557	20231101	9.70	4350	-35.52	20240419	2777	1.01	20240103	7950	-64.72	20240404	2780	0.90	20240603	1.11	N	262840	100	19 억		120401	N	N	0	N	00	N
129	20240605	090935	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2815	0	3	0.00	7967460	2828	6.26	2815	2835	2810	3655	1975	2815	2817.35	0.62	0	1325	2878	2846	2818	2786	2758	2862	2802	19	840	100	1970	5	1	19290000	543	17.16	1.16	12	0.01	164.00	2419.00	4350	20240419	-35.29	2557	20231101	10.09	4350	-35.29	20240419	2777	1.37	20240103	7950	-64.59	20240404	2780	1.26	20240603	1.11	N	262840	100	19 억		120401	N	N	0	N	00	N
130	20240604	160928	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2815	-25	5	-0.88	126903200	45153	155.94	2790	2850	2790	3690	1990	2840	2810.52	0.58	0	7913	2920	2880	2830	2790	2740	2900	2810	19	850	100	1980	5	1	19290000	543	17.16	1.16	12	0.23	164.00	2419.00	4350	20240419	-35.29	2557	20231101	10.09	4350	-35.29	20240419	2777	1.37	20240103	7950	-64.59	20240404	2780	1.26	20240603	1.11	N	262840	100	19 억		112461	N	N	0	N	00	N
131	20240604	150929	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2810	-30	5	-1.06	124636590	44348	153.16	2790	2850	2790	3690	1990	2840	2810.42	0.58	0	8090	2920	2880	2830	2790	2740	2900	2810	19	850	100	1980	5	1	19290000	542	17.13	1.16	12	0.23	164.00	2419.00	4350	20240419	-35.40	2557	20231101	9.89	4350	-35.40	20240419	2777	1.19	20240103	7950	-64.65	20240404	2780	1.08	20240603	1.11	N	262840	100	19 억		112461	N	N	0	N	00	N
132	20240604	140932	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2830	-10	5	-0.35	112948145	40199	138.83	2790	2850	2790	3690	1990	2840	2809.73	0.58	0	8175	2920	2880	2830	2790	2740	2900	2810	19	850	100	1980	5	1	19290000	546	17.26	1.17	12	0.21	164.00	2419.00	4350	20240419	-34.94	2557	20231101	10.68	4350	-34.94	20240419	2777	1.91	20240103	7950	-64.40	20240404	2780	1.80	20240603	1.11	N	262840	100	19 억		112461	N	N	0	N	00	N
133	20240604	130928	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2825	-15	5	-0.53	102786035	36603	126.41	2790	2850	2790	3690	1990	2840	2808.13	0.58	0	8169	2920	2880	2830	2790	2740	2900	2810	19	850	100	1980	5	1	19290000	545	17.23	1.17	12	0.19	164.00	2419.00	4350	20240419	-35.06	2557	20231101	10.48	4350	-35.06	20240419	2777	1.73	20240103	7950	-64.47	20240404	2780	1.62	20240603	1.11	N	262840	100	19 억		112461	N	N	0	N	00	N
134	20240604	120926	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2835	-5	5	-0.18	101268985	36067	124.56	2790	2850	2790	3690	1990	2840	2807.80	0.58	0	8415	2920	2880	2830	2790	2740	2900	2810	19	850	100	1980	5	1	19290000	547	17.29	1.17	12	0.19	164.00	2419.00	4350	20240419	-34.83	2557	20231101	10.87	4350	-34.83	20240419	2777	2.09	20240103	7950	-64.34	20240404	2780	1.98	20240603	1.11	N	262840	100	19 억		112461	N	N	0	N	00	N
135	20240604	110923	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2840	0	3	0.00	91003340	32452	112.07	2790	2845	2790	3690	1990	2840	2804.24	0.58	0	9078	2920	2880	2830	2790	2740	2900	2810	19	850	100	1980	5	1	19290000	548	17.32	1.17	12	0.17	164.00	2419.00	4350	20240419	-34.71	2557	20231101	11.07	4350	-34.71	20240419	2777	2.27	20240103	7950	-64.28	20240404	2780	2.16	20240603	1.11	N	262840	100	19 억		112461	N	N	0	N	00	N
136	20240604	100926	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2830	-10	5	-0.35	85055505	30351	104.82	2790	2845	2790	3690	1990	2840	2802.40	0.58	0	8490	2920	2880	2830	2790	2740	2900	2810	19	850	100	1980	5	1	19290000	546	17.26	1.17	12	0.16	164.00	2419.00	4350	20240419	-34.94	2557	20231101	10.68	4350	-34.94	20240419	2777	1.91	20240103	7950	-64.40	20240404	2780	1.80	20240603	1.11	N	262840	100	19 억		112461	N	N	0	N	00	N
137	20240604	090926	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2825	-15	5	-0.53	46640590	16652	57.51	2790	2845	2790	3690	1990	2840	2800.90	0.58	0	2291	2920	2880	2830	2790	2740	2900	2810	19	850	100	1980	5	1	19290000	545	17.23	1.17	12	0.09	164.00	2419.00	4350	20240419	-35.06	2557	20231101	10.48	4350	-35.06	20240419	2777	1.73	20240103	7950	-64.47	20240404	2780	1.62	20240603	1.11	N	262840	100	19 억		112461	N	N	0	N	00	N
138	20240603	160915	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2840	0	3	0.00	82212155	28951	48.90	2815	2870	2780	3690	1990	2840	2839.70	0.56	0	4279	2913	2876	2838	2801	2763	2895	2820	19	850	100	1980	5	1	19290000	548	17.32	1.17	12	0.15	164.00	2419.00	4350	20240419	-34.71	2557	20231101	11.07	4350	-34.71	20240419	2777	2.27	20240103	7950	-64.28	20240404	2780	2.16	20240603	1.12	N	262840	100	19 억		108927	N	N	0	N	00	N
139	20240603	150917	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2845	5	2	0.18	80056720	28193	47.62	2815	2870	2780	3690	1990	2840	2839.60	0.56	0	3995	2913	2876	2838	2801	2763	2895	2820	19	850	100	1980	5	1	19290000	549	17.35	1.18	12	0.15	164.00	2419.00	4350	20240419	-34.60	2557	20231101	11.26	4350	-34.60	20240419	2777	2.45	20240103	7950	-64.21	20240404	2780	2.34	20240603	1.12	N	262840	100	19 억		108927	N	N	0	N	00	N
140	20240603	140916	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2855	15	2	0.53	77642280	27345	46.19	2815	2870	2780	3690	1990	2840	2839.36	0.56	0	3858	2913	2876	2838	2801	2763	2895	2820	19	850	100	1980	5	1	19290000	551	17.41	1.18	12	0.14	164.00	2419.00	4350	20240419	-34.37	2557	20231101	11.65	4350	-34.37	20240419	2777	2.81	20240103	7950	-64.09	20240404	2780	2.70	20240603	1.12	N	262840	100	19 억		108927	N	N	0	N	00	N
141	20240603	130916	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2865	25	2	0.88	72987115	25719	43.44	2815	2865	2780	3690	1990	2840	2837.87	0.56	0	3857	2913	2876	2838	2801	2763	2895	2820	19	850	100	1980	5	1	19290000	553	17.47	1.18	12	0.13	164.00	2419.00	4350	20240419	-34.14	2557	20231101	12.05	4350	-34.14	20240419	2777	3.17	20240103	7950	-63.96	20240404	2780	3.06	20240603	1.12	N	262840	100	19 억		108927	N	N	0	N	00	N
142	20240603	120915	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2850	10	2	0.35	54522185	19243	32.50	2815	2865	2780	3690	1990	2840	2833.35	0.56	0	2359	2913	2876	2838	2801	2763	2895	2820	19	850	100	1980	5	1	19290000	550	17.38	1.18	12	0.10	164.00	2419.00	4350	20240419	-34.48	2557	20231101	11.46	4350	-34.48	20240419	2777	2.63	20240103	7950	-64.15	20240404	2780	2.52	20240603	1.12	N	262840	100	19 억		108927	N	N	0	N	00	N
143	20240603	110910	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2845	5	2	0.18	49283345	17394	29.38	2815	2865	2780	3690	1990	2840	2833.35	0.56	0	1883	2913	2876	2838	2801	2763	2895	2820	19	850	100	1980	5	1	19290000	549	17.35	1.18	12	0.09	164.00	2419.00	4350	20240419	-34.60	2557	20231101	11.26	4350	-34.60	20240419	2777	2.45	20240103	7950	-64.21	20240404	2780	2.34	20240603	1.12	N	262840	100	19 억		108927	N	N	0	N	00	N
144	20240603	100906	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2835	-5	5	-0.18	26867125	9528	16.09	2815	2850	2780	3690	1990	2840	2819.81	0.56	0	3180	2913	2876	2838	2801	2763	2895	2820	19	850	100	1980	5	1	19290000	547	17.29	1.17	12	0.05	164.00	2419.00	4350	20240419	-34.83	2557	20231101	10.87	4350	-34.83	20240419	2777	2.09	20240103	7950	-64.34	20240404	2780	1.98	20240603	1.12	N	262840	100	19 억		108927	N	N	0	N	00	N
145	20240603	090905	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2830	-10	5	-0.35	11898310	4244	7.17	2815	2840	2780	3690	1990	2840	2803.56	0.56	0	1493	2913	2876	2838	2801	2763	2895	2820	19	850	100	1980	5	1	19290000	546	17.26	1.17	12	0.02	164.00	2419.00	4350	20240419	-34.94	2557	20231101	10.68	4350	-34.94	20240419	2777	1.91	20240103	7950	-64.40	20240404	2780	1.80	20240603	1.12	N	262840	100	19 억		108927	N	N	0	N	00	N