KissMeData/053980/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	160548	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4440	-25	5	-0.56	52315950	11732	48.26	4465	4500	4440	5800	3130	4465	4459.25	0.52	0	-446	4561	4512	4466	4417	4371	4490	4395	95	1335	500	3120	5	1	18982783	843	3.53	0.88	12	0.06	1257.00	5066.00	6643	20230706	-33.16	4250	20240603	4.47	6200	-28.39	20240312	4250	4.47	20240603	7100	-37.46	20230706	4250	4.47	20240603	3.66	N	053980	500	94 억		98626	N	N	0	N	00	N
3	20240628	150559	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4470	5	2	0.11	40640290	9103	37.44	4465	4500	4440	5800	3130	4465	4464.49	0.52	0	-621	4561	4512	4466	4417	4371	4490	4395	95	1335	500	3120	5	1	18982783	849	3.56	0.88	12	0.05	1257.00	5066.00	6643	20230706	-32.71	4250	20240603	5.18	6200	-27.90	20240312	4250	5.18	20240603	7100	-37.04	20230706	4250	5.18	20240603	3.66	N	053980	500	94 억		98626	N	N	0	N	00	N
4	20240628	140558	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4450	-15	5	-0.34	31799565	7122	29.30	4465	4500	4440	5800	3130	4465	4464.98	0.52	0	519	4561	4512	4466	4417	4371	4490	4395	95	1335	500	3120	5	1	18982783	845	3.54	0.88	12	0.04	1257.00	5066.00	6643	20230706	-33.01	4250	20240603	4.71	6200	-28.23	20240312	4250	4.71	20240603	7100	-37.32	20230706	4250	4.71	20240603	3.66	N	053980	500	94 억		98626	N	N	0	N	00	N
5	20240628	130559	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4485	20	2	0.45	18983955	4246	17.47	4465	4500	4440	5800	3130	4465	4471.02	0.52	0	268	4561	4512	4466	4417	4371	4490	4395	95	1335	500	3120	5	1	18982783	851	3.57	0.89	12	0.02	1257.00	5066.00	6643	20230706	-32.49	4250	20240603	5.53	6200	-27.66	20240312	4250	5.53	20240603	7100	-36.83	20230706	4250	5.53	20240603	3.66	N	053980	500	94 억		98626	N	N	0	N	00	N
6	20240628	120558	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4485	20	2	0.45	15131635	3384	13.92	4465	4500	4440	5800	3130	4465	4471.52	0.52	0	295	4561	4512	4466	4417	4371	4490	4395	95	1335	500	3120	5	1	18982783	851	3.57	0.89	12	0.02	1257.00	5066.00	6643	20230706	-32.49	4250	20240603	5.53	6200	-27.66	20240312	4250	5.53	20240603	7100	-36.83	20230706	4250	5.53	20240603	3.66	N	053980	500	94 억		98626	N	N	0	N	00	N
7	20240628	110549	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4490	25	2	0.56	9757010	2181	8.97	4465	4500	4440	5800	3130	4465	4473.64	0.52	0	296	4561	4512	4466	4417	4371	4490	4395	95	1335	500	3120	5	1	18982783	852	3.57	0.89	12	0.01	1257.00	5066.00	6643	20230706	-32.41	4250	20240603	5.65	6200	-27.58	20240312	4250	5.65	20240603	7100	-36.76	20230706	4250	5.65	20240603	3.66	N	053980	500	94 억		98626	N	N	0	N	00	N
8	20240628	100546	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4495	30	2	0.67	3997315	894	3.68	4465	4500	4440	5800	3130	4465	4471.27	0.52	0	28	4561	4512	4466	4417	4371	4490	4395	95	1335	500	3120	5	1	18982783	853	3.58	0.89	12	0.00	1257.00	5066.00	6643	20230706	-32.33	4250	20240603	5.76	6200	-27.50	20240312	4250	5.76	20240603	7100	-36.69	20230706	4250	5.76	20240603	3.66	N	053980	500	94 억		98626	N	N	0	N	00	N
9	20240628	090547	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4440	-25	5	-0.56	666025	150	0.62	4465	4465	4440	5800	3130	4465	4440.17	0.52	0	0	4561	4512	4466	4417	4371	4490	4395	95	1335	500	3120	5	1	18982783	843	3.53	0.88	12	0.00	1257.00	5066.00	6643	20230706	-33.16	4250	20240603	4.47	6200	-28.39	20240312	4250	4.47	20240603	7100	-37.46	20230706	4250	4.47	20240603	3.66	N	053980	500	94 억		98626	N	N	0	N	00	N
10	20240627	160541	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4465	-30	5	-0.67	102722205	23033	267.30	4515	4515	4420	5840	3150	4495	4459.78	0.52	0	175	4525	4510	4495	4480	4465	4502	4472	95	1345	500	3140	5	1	18982783	848	3.55	0.88	12	0.12	1257.00	5066.00	6643	20230706	-32.79	4250	20240603	5.06	6200	-27.98	20240312	4250	5.06	20240603	7100	-37.11	20230706	4250	5.06	20240603	3.62	N	053980	500	94 억		98451	N	N	0	N	00	N
11	20240627	150549	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4470	-25	5	-0.56	93136420	20887	242.39	4515	4515	4420	5840	3150	4495	4459.06	0.52	0	671	4525	4510	4495	4480	4465	4502	4472	95	1345	500	3140	5	1	18982783	849	3.56	0.88	12	0.11	1257.00	5066.00	6643	20230706	-32.71	4250	20240603	5.18	6200	-27.90	20240312	4250	5.18	20240603	7100	-37.04	20230706	4250	5.18	20240603	3.62	N	053980	500	94 억		98451	N	N	0	N	00	N
12	20240627	140545	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4485	-10	5	-0.22	90624250	20325	235.87	4515	4515	4420	5840	3150	4495	4458.76	0.52	0	637	4525	4510	4495	4480	4465	4502	4472	95	1345	500	3140	5	1	18982783	851	3.57	0.89	12	0.11	1257.00	5066.00	6643	20230706	-32.49	4250	20240603	5.53	6200	-27.66	20240312	4250	5.53	20240603	7100	-36.83	20230706	4250	5.53	20240603	3.62	N	053980	500	94 억		98451	N	N	0	N	00	N
13	20240627	130545	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4500	5	2	0.11	90373925	20269	235.22	4515	4515	4420	5840	3150	4495	4458.73	0.52	0	679	4525	4510	4495	4480	4465	4502	4472	95	1345	500	3140	5	1	18982783	854	3.58	0.89	12	0.11	1257.00	5066.00	6643	20230706	-32.26	4250	20240603	5.88	6200	-27.42	20240312	4250	5.88	20240603	7100	-36.62	20230706	4250	5.88	20240603	3.62	N	053980	500	94 억		98451	N	N	0	N	00	N
14	20240627	120548	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4465	-30	5	-0.67	84177160	18889	219.21	4515	4515	4420	5840	3150	4495	4456.41	0.52	0	180	4525	4510	4495	4480	4465	4502	4472	95	1345	500	3140	5	1	18982783	848	3.55	0.88	12	0.10	1257.00	5066.00	6643	20230706	-32.79	4250	20240603	5.06	6200	-27.98	20240312	4250	5.06	20240603	7100	-37.11	20230706	4250	5.06	20240603	3.62	N	053980	500	94 억		98451	N	N	0	N	00	N
15	20240627	110547	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4460	-35	5	-0.78	34501880	7713	89.51	4515	4515	4460	5840	3150	4495	4473.21	0.52	0	-822	4525	4510	4495	4480	4465	4502	4472	95	1345	500	3140	5	1	18982783	847	3.55	0.88	12	0.04	1257.00	5066.00	6643	20230706	-32.86	4250	20240603	4.94	6200	-28.06	20240312	4250	4.94	20240603	7100	-37.18	20230706	4250	4.94	20240603	3.62	N	053980	500	94 억		98451	N	N	0	N	00	N
16	20240627	100546	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4475	-20	5	-0.44	10460660	2338	27.13	4515	4515	4460	5840	3150	4495	4474.19	0.52	0	-857	4525	4510	4495	4480	4465	4502	4472	95	1345	500	3140	5	1	18982783	849	3.56	0.88	12	0.01	1257.00	5066.00	6643	20230706	-32.64	4250	20240603	5.29	6200	-27.82	20240312	4250	5.29	20240603	7100	-36.97	20230706	4250	5.29	20240603	3.62	N	053980	500	94 억		98451	N	N	0	N	00	N
17	20240627	090546	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4490	-5	5	-0.11	2562045	572	6.64	4515	4515	4460	5840	3150	4495	4479.10	0.52	0	-470	4525	4510	4495	4480	4465	4502	4472	95	1345	500	3140	5	1	18982783	852	3.57	0.89	12	0.00	1257.00	5066.00	6643	20230706	-32.41	4250	20240603	5.65	6200	-27.58	20240312	4250	5.65	20240603	7100	-36.76	20230706	4250	5.65	20240603	3.62	N	053980	500	94 억		98451	N	N	0	N	00	N
18	20240626	160544	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4495	10	2	0.22	38642250	8605	44.40	4510	4510	4480	5830	3140	4485	4490.67	0.53	0	-2286	4625	4555	4520	4450	4415	4537	4432	95	1345	500	3130	5	1	18982783	853	3.58	0.89	12	0.05	1257.00	5066.00	6643	20230706	-32.33	4250	20240603	5.76	6200	-27.50	20240312	4250	5.76	20240603	7100	-36.69	20230706	4250	5.76	20240603	3.59	N	053980	500	94 억		100737	N	N	0	N	00	N
19	20240626	150546	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4485	0	3	0.00	34354320	7649	39.46	4510	4510	4480	5830	3140	4485	4491.35	0.53	0	-1340	4625	4555	4520	4450	4415	4537	4432	95	1345	500	3130	5	1	18982783	851	3.57	0.89	12	0.04	1257.00	5066.00	6643	20230706	-32.49	4250	20240603	5.53	6200	-27.66	20240312	4250	5.53	20240603	7100	-36.83	20230706	4250	5.53	20240603	3.59	N	053980	500	94 억		100737	N	N	0	N	00	N
20	20240626	140545	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4500	15	2	0.33	26074735	5806	29.96	4510	4510	4480	5830	3140	4485	4491.00	0.53	0	-1243	4625	4555	4520	4450	4415	4537	4432	95	1345	500	3130	5	1	18982783	854	3.58	0.89	12	0.03	1257.00	5066.00	6643	20230706	-32.26	4250	20240603	5.88	6200	-27.42	20240312	4250	5.88	20240603	7100	-36.62	20230706	4250	5.88	20240603	3.59	N	053980	500	94 억		100737	N	N	0	N	00	N
21	20240626	130546	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4485	0	3	0.00	24010435	5346	27.58	4510	4510	4480	5830	3140	4485	4491.29	0.53	0	-1215	4625	4555	4520	4450	4415	4537	4432	95	1345	500	3130	5	1	18982783	851	3.57	0.89	12	0.03	1257.00	5066.00	6643	20230706	-32.49	4250	20240603	5.53	6200	-27.66	20240312	4250	5.53	20240603	7100	-36.83	20230706	4250	5.53	20240603	3.59	N	053980	500	94 억		100737	N	N	0	N	00	N
22	20240626	120545	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4495	10	2	0.22	11462845	2550	13.16	4510	4510	4480	5830	3140	4485	4495.23	0.53	0	91	4625	4555	4520	4450	4415	4537	4432	95	1345	500	3130	5	1	18982783	853	3.58	0.89	12	0.01	1257.00	5066.00	6643	20230706	-32.33	4250	20240603	5.76	6200	-27.50	20240312	4250	5.76	20240603	7100	-36.69	20230706	4250	5.76	20240603	3.59	N	053980	500	94 억		100737	N	N	0	N	00	N
23	20240626	110545	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4500	15	2	0.33	9870475	2196	11.33	4510	4510	4480	5830	3140	4485	4494.75	0.53	0	126	4625	4555	4520	4450	4415	4537	4432	95	1345	500	3130	5	1	18982783	854	3.58	0.89	12	0.01	1257.00	5066.00	6643	20230706	-32.26	4250	20240603	5.88	6200	-27.42	20240312	4250	5.88	20240603	7100	-36.62	20230706	4250	5.88	20240603	3.59	N	053980	500	94 억		100737	N	N	0	N	00	N
24	20240626	100544	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4495	10	2	0.22	8101955	1803	9.30	4510	4510	4480	5830	3140	4485	4493.60	0.53	0	126	4625	4555	4520	4450	4415	4537	4432	95	1345	500	3130	5	1	18982783	853	3.58	0.89	12	0.01	1257.00	5066.00	6643	20230706	-32.33	4250	20240603	5.76	6200	-27.50	20240312	4250	5.76	20240603	7100	-36.69	20230706	4250	5.76	20240603	3.59	N	053980	500	94 억		100737	N	N	0	N	00	N
25	20240626	090545	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4505	20	2	0.45	18035	4	0.02	4510	4510	4505	5830	3140	4485	4508.75	0.53	0	-1	4625	4555	4520	4450	4415	4537	4432	95	1345	500	3130	5	1	18982783	855	3.58	0.89	12	0.00	1257.00	5066.00	6643	20230706	-32.18	4250	20240603	6.00	6200	-27.34	20240312	4250	6.00	20240603	7100	-36.55	20230706	4250	6.00	20240603	3.59	N	053980	500	94 억		100737	N	N	0	N	00	N
26	20240625	160544	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4485	-55	5	-1.21	87311495	19372	82.08	4530	4590	4485	5900	3180	4540	4507.10	0.53	0	953	4643	4591	4548	4496	4453	4570	4475	95	1360	500	3170	5	1	18982783	851	3.57	0.89	12	0.10	1257.00	5066.00	6643	20230706	-32.49	4250	20240603	5.53	6200	-27.66	20240312	4250	5.53	20240603	7100	-36.83	20230706	4250	5.53	20240603	3.54	N	053980	500	94 억		99784	N	N	0	N	00	N
27	20240625	150545	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4495	-45	5	-0.99	69043805	15306	64.85	4530	4590	4490	5900	3180	4540	4510.90	0.53	0	512	4643	4591	4548	4496	4453	4570	4475	95	1360	500	3170	5	1	18982783	853	3.58	0.89	12	0.08	1257.00	5066.00	6643	20230706	-32.33	4250	20240603	5.76	6200	-27.50	20240312	4250	5.76	20240603	7100	-36.69	20230706	4250	5.76	20240603	3.54	N	053980	500	94 억		99784	N	N	0	N	00	N
28	20240625	140544	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4530	-10	5	-0.22	52463050	11623	49.25	4530	4590	4500	5900	3180	4540	4513.73	0.53	0	255	4643	4591	4548	4496	4453	4570	4475	95	1360	500	3170	5	1	18982783	860	3.60	0.89	12	0.06	1257.00	5066.00	6643	20230706	-31.81	4250	20240603	6.59	6200	-26.94	20240312	4250	6.59	20240603	7100	-36.20	20230706	4250	6.59	20240603	3.54	N	053980	500	94 억		99784	N	N	0	N	00	N
29	20240625	130545	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4515	-25	5	-0.55	36137615	7999	33.89	4530	4590	4505	5900	3180	4540	4517.77	0.53	0	294	4643	4591	4548	4496	4453	4570	4475	95	1360	500	3170	5	1	18982783	857	3.59	0.89	12	0.04	1257.00	5066.00	6643	20230706	-32.03	4250	20240603	6.24	6200	-27.18	20240312	4250	6.24	20240603	7100	-36.41	20230706	4250	6.24	20240603	3.54	N	053980	500	94 억		99784	N	N	0	N	00	N
30	20240625	120547	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4530	-10	5	-0.22	19750625	4367	18.50	4530	4590	4510	5900	3180	4540	4522.70	0.53	0	493	4643	4591	4548	4496	4453	4570	4475	95	1360	500	3170	5	1	18982783	860	3.60	0.89	12	0.02	1257.00	5066.00	6643	20230706	-31.81	4250	20240603	6.59	6200	-26.94	20240312	4250	6.59	20240603	7100	-36.20	20230706	4250	6.59	20240603	3.54	N	053980	500	94 억		99784	N	N	0	N	00	N
31	20240625	110548	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4530	-10	5	-0.22	19419935	4294	18.19	4530	4590	4510	5900	3180	4540	4522.57	0.53	0	566	4643	4591	4548	4496	4453	4570	4475	95	1360	500	3170	5	1	18982783	860	3.60	0.89	12	0.02	1257.00	5066.00	6643	20230706	-31.81	4250	20240603	6.59	6200	-26.94	20240312	4250	6.59	20240603	7100	-36.20	20230706	4250	6.59	20240603	3.54	N	053980	500	94 억		99784	N	N	0	N	00	N
32	20240625	100544	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4550	10	2	0.22	16938970	3744	15.86	4530	4590	4510	5900	3180	4540	4524.30	0.53	0	304	4643	4591	4548	4496	4453	4570	4475	95	1360	500	3170	5	1	18982783	864	3.62	0.90	12	0.02	1257.00	5066.00	6643	20230706	-31.51	4250	20240603	7.06	6200	-26.61	20240312	4250	7.06	20240603	7100	-35.92	20230706	4250	7.06	20240603	3.54	N	053980	500	94 억		99784	N	N	0	N	00	N
33	20240625	090545	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4530	-10	5	-0.22	969420	214	0.91	4530	4530	4530	5900	3180	4540	4530.00	0.53	0	0	4643	4591	4548	4496	4453	4570	4475	95	1360	500	3170	5	1	18982783	860	3.60	0.89	12	0.00	1257.00	5066.00	6643	20230706	-31.81	4250	20240603	6.59	6200	-26.94	20240312	4250	6.59	20240603	7100	-36.20	20230706	4250	6.59	20240603	3.54	N	053980	500	94 억		99784	N	N	0	N	00	N
34	20240624	160542	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4540	-50	5	-1.09	105138030	23162	76.59	4590	4600	4505	5960	3215	4590	4539.25	0.54	0	-1973	4693	4641	4593	4541	4493	4667	4567	95	1370	500	3210	5	1	18982783	862	3.61	0.90	12	0.12	1257.00	5066.00	6643	20230706	-31.66	4250	20240603	6.82	6200	-26.77	20240312	4250	6.82	20240603	7100	-36.06	20230706	4250	6.82	20240603	3.54	N	053980	500	94 억		101757	N	N	0	N	00	N
35	20240624	150543	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4560	-30	5	-0.65	79474350	17478	57.79	4590	4600	4520	5960	3215	4590	4547.11	0.54	0	-3069	4693	4641	4593	4541	4493	4667	4567	95	1370	500	3210	5	1	18982783	866	3.63	0.90	12	0.09	1257.00	5066.00	6643	20230706	-31.36	4250	20240603	7.29	6200	-26.45	20240312	4250	7.29	20240603	7100	-35.77	20230706	4250	7.29	20240603	3.54	N	053980	500	94 억		101757	N	N	0	N	00	N
36	20240624	140543	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4540	-50	5	-1.09	49919570	10959	36.24	4590	4600	4540	5960	3215	4590	4555.12	0.54	0	-3572	4693	4641	4593	4541	4493	4667	4567	95	1370	500	3210	5	1	18982783	862	3.61	0.90	12	0.06	1257.00	5066.00	6643	20230706	-31.66	4250	20240603	6.82	6200	-26.77	20240312	4250	6.82	20240603	7100	-36.06	20230706	4250	6.82	20240603	3.54	N	053980	500	94 억		101757	N	N	0	N	00	N
37	20240624	130541	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4595	5	2	0.11	39142380	8597	28.43	4590	4600	4540	5960	3215	4590	4553.03	0.54	0	-2824	4693	4641	4593	4541	4493	4667	4567	95	1370	500	3210	5	1	18982783	872	3.66	0.91	12	0.05	1257.00	5066.00	6643	20230706	-30.83	4250	20240603	8.12	6200	-25.89	20240312	4250	8.12	20240603	7100	-35.28	20230706	4250	8.12	20240603	3.54	N	053980	500	94 억		101757	N	N	0	N	00	N
38	20240624	120543	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4595	5	2	0.11	37314815	8199	27.11	4590	4600	4540	5960	3215	4590	4551.14	0.54	0	-2576	4693	4641	4593	4541	4493	4667	4567	95	1370	500	3210	5	1	18982783	872	3.66	0.91	12	0.04	1257.00	5066.00	6643	20230706	-30.83	4250	20240603	8.12	6200	-25.89	20240312	4250	8.12	20240603	7100	-35.28	20230706	4250	8.12	20240603	3.54	N	053980	500	94 억		101757	N	N	0	N	00	N
39	20240624	110545	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4540	-50	5	-1.09	30693210	6744	22.30	4590	4590	4540	5960	3215	4590	4551.19	0.54	0	-2213	4693	4641	4593	4541	4493	4667	4567	95	1370	500	3210	5	1	18982783	862	3.61	0.90	12	0.04	1257.00	5066.00	6643	20230706	-31.66	4250	20240603	6.82	6200	-26.77	20240312	4250	6.82	20240603	7100	-36.06	20230706	4250	6.82	20240603	3.54	N	053980	500	94 억		101757	N	N	0	N	00	N
40	20240624	100543	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4565	-25	5	-0.54	14280575	3133	10.36	4590	4590	4550	5960	3215	4590	4558.12	0.54	0	99	4693	4641	4593	4541	4493	4667	4567	95	1370	500	3210	5	1	18982783	867	3.63	0.90	12	0.02	1257.00	5066.00	6643	20230706	-31.28	4250	20240603	7.41	6200	-26.37	20240312	4250	7.41	20240603	7100	-35.70	20230706	4250	7.41	20240603	3.54	N	053980	500	94 억		101757	N	N	0	N	00	N
41	20240624	090543	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4590	0	3	0.00	408510	89	0.29	4590	4590	4590	5960	3215	4590	4590.00	0.54	0	-2	4693	4641	4593	4541	4493	4667	4567	95	1370	500	3210	5	1	18982783	871	3.65	0.91	12	0.00	1257.00	5066.00	6643	20230706	-30.90	4250	20240603	8.00	6200	-25.97	20240312	4250	8.00	20240603	7100	-35.35	20230706	4250	8.00	20240603	3.54	N	053980	500	94 억		101757	N	N	0	N	00	N
42	20240621	160524	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4590	5	2	0.11	138082815	30064	126.73	4585	4645	4545	5960	3210	4585	4592.96	0.55	0	-1287	4641	4612	4561	4532	4481	4627	4547	95	1375	500	3200	5	1	18982783	871	3.65	0.91	12	0.16	1257.00	5066.00	6643	20230706	-30.90	4250	20240603	8.00	6200	-25.97	20240312	4250	8.00	20240603	7100	-35.35	20230706	4250	8.00	20240603	3.52	N	053980	500	94 억		104086	N	N	0	N	00	N
43	20240621	150524	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4580	-5	5	-0.11	89371990	19388	81.73	4585	4645	4575	5960	3210	4585	4609.65	0.55	0	-2601	4641	4612	4561	4532	4481	4627	4547	95	1375	500	3200	5	1	18982783	869	3.64	0.90	12	0.10	1257.00	5066.00	6643	20230706	-31.06	4250	20240603	7.76	6200	-26.13	20240312	4250	7.76	20240603	7100	-35.49	20230706	4250	7.76	20240603	3.52	N	053980	500	94 억		104086	N	N	0	N	00	N
44	20240621	140525	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4595	10	2	0.22	74177380	16071	67.75	4585	4645	4585	5960	3210	4585	4615.60	0.55	0	-2161	4641	4612	4561	4532	4481	4627	4547	95	1375	500	3200	5	1	18982783	872	3.66	0.91	12	0.08	1257.00	5066.00	6643	20230706	-30.83	4250	20240603	8.12	6200	-25.89	20240312	4250	8.12	20240603	7100	-35.28	20230706	4250	8.12	20240603	3.52	N	053980	500	94 억		104086	N	N	0	N	00	N
45	20240621	130526	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4625	40	2	0.87	47454690	10265	43.27	4585	4645	4585	5960	3210	4585	4622.96	0.55	0	-1221	4641	4612	4561	4532	4481	4627	4547	95	1375	500	3200	5	1	18982783	878	3.68	0.91	12	0.05	1257.00	5066.00	6643	20230706	-30.38	4250	20240603	8.82	6200	-25.40	20240312	4250	8.82	20240603	7100	-34.86	20230706	4250	8.82	20240603	3.52	N	053980	500	94 억		104086	N	N	0	N	00	N
46	20240621	120528	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4630	45	2	0.98	39562155	8557	36.07	4585	4645	4585	5960	3210	4585	4623.37	0.55	0	-1207	4641	4612	4561	4532	4481	4627	4547	95	1375	500	3200	5	1	18982783	879	3.68	0.91	12	0.05	1257.00	5066.00	6643	20230706	-30.30	4250	20240603	8.94	6200	-25.32	20240312	4250	8.94	20240603	7100	-34.79	20230706	4250	8.94	20240603	3.52	N	053980	500	94 억		104086	N	N	0	N	00	N
47	20240621	110526	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4635	50	2	1.09	32195815	6965	29.36	4585	4645	4585	5960	3210	4585	4622.51	0.55	0	-1194	4641	4612	4561	4532	4481	4627	4547	95	1375	500	3200	5	1	18982783	880	3.69	0.91	12	0.04	1257.00	5066.00	6643	20230706	-30.23	4250	20240603	9.06	6200	-25.24	20240312	4250	9.06	20240603	7100	-34.72	20230706	4250	9.06	20240603	3.52	N	053980	500	94 억		104086	N	N	0	N	00	N
48	20240621	100524	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4645	60	2	1.31	17071430	3697	15.58	4585	4645	4585	5960	3210	4585	4617.64	0.55	0	-264	4641	4612	4561	4532	4481	4627	4547	95	1375	500	3200	5	1	18982783	882	3.70	0.92	12	0.02	1257.00	5066.00	6643	20230706	-30.08	4250	20240603	9.29	6200	-25.08	20240312	4250	9.29	20240603	7100	-34.58	20230706	4250	9.29	20240603	3.52	N	053980	500	94 억		104086	N	N	0	N	00	N
49	20240621	090527	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4595	10	2	0.22	575360	125	0.53	4585	4625	4585	5960	3210	4585	4602.88	0.55	0	7	4641	4612	4561	4532	4481	4627	4547	95	1375	500	3200	5	1	18982783	872	3.66	0.91	12	0.00	1257.00	5066.00	6643	20230706	-30.83	4250	20240603	8.12	6200	-25.89	20240312	4250	8.12	20240603	7100	-35.28	20230706	4250	8.12	20240603	3.52	N	053980	500	94 억		104086	N	N	0	N	00	N
50	20240620	160523	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4585	65	2	1.44	104912055	23077	75.79	4515	4590	4510	5870	3165	4520	4546.17	0.50	0	4126	4586	4552	4491	4457	4396	4570	4475	95	1350	500	3160	5	1	18982783	870	3.65	0.91	12	0.12	1257.00	5066.00	6643	20230706	-30.98	4250	20240603	7.88	6200	-26.05	20240312	4250	7.88	20240603	7100	-35.42	20230706	4250	7.88	20240603	3.51	N	053980	500	94 억		94814	N	N	0	N	00	N
51	20240620	150524	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4580	60	2	1.33	100278145	22066	72.47	4515	4590	4510	5870	3165	4520	4544.46	0.50	0	4147	4586	4552	4491	4457	4396	4570	4475	95	1350	500	3160	5	1	18982783	869	3.64	0.90	12	0.12	1257.00	5066.00	6643	20230706	-31.06	4250	20240603	7.76	6200	-26.13	20240312	4250	7.76	20240603	7100	-35.49	20230706	4250	7.76	20240603	3.51	N	053980	500	94 억		94814	N	N	0	N	00	N
52	20240620	140523	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4585	65	2	1.44	92922430	20462	67.20	4515	4590	4510	5870	3165	4520	4541.22	0.50	0	4177	4586	4552	4491	4457	4396	4570	4475	95	1350	500	3160	5	1	18982783	870	3.65	0.91	12	0.11	1257.00	5066.00	6643	20230706	-30.98	4250	20240603	7.88	6200	-26.05	20240312	4250	7.88	20240603	7100	-35.42	20230706	4250	7.88	20240603	3.51	N	053980	500	94 억		94814	N	N	0	N	00	N
53	20240620	130524	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4585	65	2	1.44	87778420	19340	63.52	4515	4590	4510	5870	3165	4520	4538.70	0.50	0	4187	4586	4552	4491	4457	4396	4570	4475	95	1350	500	3160	5	1	18982783	870	3.65	0.91	12	0.10	1257.00	5066.00	6643	20230706	-30.98	4250	20240603	7.88	6200	-26.05	20240312	4250	7.88	20240603	7100	-35.42	20230706	4250	7.88	20240603	3.51	N	053980	500	94 억		94814	N	N	0	N	00	N
54	20240620	120524	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4555	35	2	0.77	40700370	9002	29.57	4515	4555	4510	5870	3165	4520	4521.26	0.50	0	3034	4586	4552	4491	4457	4396	4570	4475	95	1350	500	3160	5	1	18982783	865	3.62	0.90	12	0.05	1257.00	5066.00	6643	20230706	-31.43	4250	20240603	7.18	6200	-26.53	20240312	4250	7.18	20240603	7100	-35.85	20230706	4250	7.18	20240603	3.51	N	053980	500	94 억		94814	N	N	0	N	00	N
55	20240620	110525	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4530	10	2	0.22	25398815	5621	18.46	4515	4535	4510	5870	3165	4520	4518.56	0.50	0	2344	4586	4552	4491	4457	4396	4570	4475	95	1350	500	3160	5	1	18982783	860	3.60	0.89	12	0.03	1257.00	5066.00	6643	20230706	-31.81	4250	20240603	6.59	6200	-26.94	20240312	4250	6.59	20240603	7100	-36.20	20230706	4250	6.59	20240603	3.51	N	053980	500	94 억		94814	N	N	0	N	00	N
56	20240620	100526	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4525	5	2	0.11	19091040	4225	13.88	4515	4535	4510	5870	3165	4520	4518.59	0.50	0	1563	4586	4552	4491	4457	4396	4570	4475	95	1350	500	3160	5	1	18982783	859	3.60	0.89	12	0.02	1257.00	5066.00	6643	20230706	-31.88	4250	20240603	6.47	6200	-27.02	20240312	4250	6.47	20240603	7100	-36.27	20230706	4250	6.47	20240603	3.51	N	053980	500	94 억		94814	N	N	0	N	00	N
57	20240620	090530	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4515	-5	5	-0.11	257355	57	0.19	4515	4515	4515	5870	3165	4520	4515.00	0.50	0	-14	4586	4552	4491	4457	4396	4570	4475	95	1350	500	3160	5	1	18982783	857	3.59	0.89	12	0.00	1257.00	5066.00	6643	20230706	-32.03	4250	20240603	6.24	6200	-27.18	20240312	4250	6.24	20240603	7100	-36.41	20230706	4250	6.24	20240603	3.51	N	053980	500	94 억		94814	N	N	0	N	00	N
58	20240619	160523	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4520	70	2	1.57	135775880	30444	271.77	4450	4525	4430	5780	3115	4450	4459.46	0.50	0	660	4563	4506	4463	4406	4363	4485	4385	95	1330	500	3110	5	1	18982783	858	3.60	0.89	12	0.16	1257.00	5066.00	6643	20230706	-31.96	4250	20240603	6.35	6200	-27.10	20240312	4250	6.35	20240603	7100	-36.34	20230706	4250	6.35	20240603	3.50	N	053980	500	94 억		94154	N	N	0	N	00	N
59	20240619	150520	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4450	0	3	0.00	126064470	28280	252.45	4450	4525	4430	5780	3115	4450	4457.73	0.50	0	821	4563	4506	4463	4406	4363	4485	4385	95	1330	500	3110	5	1	18982783	845	3.54	0.88	12	0.15	1257.00	5066.00	6643	20230706	-33.01	4250	20240603	4.71	6200	-28.23	20240312	4250	4.71	20240603	7100	-37.32	20230706	4250	4.71	20240603	3.50	N	053980	500	94 억		94154	N	N	0	N	00	N
60	20240619	140525	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4455	5	2	0.11	73725995	16521	147.48	4450	4500	4440	5780	3115	4450	4462.56	0.50	0	358	4563	4506	4463	4406	4363	4485	4385	95	1330	500	3110	5	1	18982783	846	3.54	0.88	12	0.09	1257.00	5066.00	6643	20230706	-32.94	4250	20240603	4.82	6200	-28.15	20240312	4250	4.82	20240603	7100	-37.25	20230706	4250	4.82	20240603	3.50	N	053980	500	94 억		94154	N	N	0	N	00	N
61	20240619	130521	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4500	50	2	1.12	69345605	15540	138.73	4450	4500	4440	5780	3115	4450	4462.39	0.50	0	-90	4563	4506	4463	4406	4363	4485	4385	95	1330	500	3110	5	1	18982783	854	3.58	0.89	12	0.08	1257.00	5066.00	6643	20230706	-32.26	4250	20240603	5.88	6200	-27.42	20240312	4250	5.88	20240603	7100	-36.62	20230706	4250	5.88	20240603	3.50	N	053980	500	94 억		94154	N	N	0	N	00	N
62	20240619	120521	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4465	15	2	0.34	55096280	12359	110.33	4450	4470	4440	5780	3115	4450	4457.99	0.50	0	-33	4563	4506	4463	4406	4363	4485	4385	95	1330	500	3110	5	1	18982783	848	3.55	0.88	12	0.07	1257.00	5066.00	6643	20230706	-32.79	4250	20240603	5.06	6200	-27.98	20240312	4250	5.06	20240603	7100	-37.11	20230706	4250	5.06	20240603	3.50	N	053980	500	94 억		94154	N	N	0	N	00	N
63	20240619	110522	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4450	0	3	0.00	50204805	11264	100.55	4450	4470	4440	5780	3115	4450	4457.10	0.50	0	44	4563	4506	4463	4406	4363	4485	4385	95	1330	500	3110	5	1	18982783	845	3.54	0.88	12	0.06	1257.00	5066.00	6643	20230706	-33.01	4250	20240603	4.71	6200	-28.23	20240312	4250	4.71	20240603	7100	-37.32	20230706	4250	4.71	20240603	3.50	N	053980	500	94 억		94154	N	N	0	N	00	N
64	20240619	100525	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4455	5	2	0.11	11790415	2646	23.62	4450	4470	4440	5780	3115	4450	4455.94	0.50	0	-628	4563	4506	4463	4406	4363	4485	4385	95	1330	500	3110	5	1	18982783	846	3.54	0.88	12	0.01	1257.00	5066.00	6643	20230706	-32.94	4250	20240603	4.82	6200	-28.15	20240312	4250	4.82	20240603	7100	-37.25	20230706	4250	4.82	20240603	3.50	N	053980	500	94 억		94154	N	N	0	N	00	N
65	20240619	090529	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4470	20	2	0.45	4604470	1033	9.22	4450	4470	4440	5780	3115	4450	4457.38	0.50	0	-471	4563	4506	4463	4406	4363	4485	4385	95	1330	500	3110	5	1	18982783	849	3.56	0.88	12	0.01	1257.00	5066.00	6643	20230706	-32.71	4250	20240603	5.18	6200	-27.90	20240312	4250	5.18	20240603	7100	-37.04	20230706	4250	5.18	20240603	3.50	N	053980	500	94 억		94154	N	N	0	N	00	N
66	20240618	160518	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4450	-10	5	-0.22	49266650	11092	79.76	4465	4520	4420	5790	3125	4460	4441.64	0.53	0	-5863	4516	4487	4471	4442	4426	4480	4435	95	1330	500	3120	5	1	18982783	845	3.54	0.88	12	0.06	1257.00	5066.00	6643	20230706	-33.01	4250	20240603	4.71	6200	-28.23	20240312	4250	4.71	20240603	7100	-37.32	20230706	4250	4.71	20240603	3.48	N	053980	500	94 억		100017	N	N	0	N	00	N
67	20240618	150517	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4420	-40	5	-0.90	46913285	10561	75.95	4465	4520	4420	5790	3125	4460	4442.13	0.53	0	-5772	4516	4487	4471	4442	4426	4480	4435	95	1330	500	3120	5	1	18982783	839	3.52	0.87	12	0.06	1257.00	5066.00	6643	20230706	-33.46	4250	20240603	4.00	6200	-28.71	20240312	4250	4.00	20240603	7100	-37.75	20230706	4250	4.00	20240603	3.48	N	053980	500	94 억		100017	N	N	0	N	00	N
68	20240618	140518	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4425	-35	5	-0.78	43300385	9744	70.07	4465	4520	4420	5790	3125	4460	4443.80	0.53	0	-5695	4516	4487	4471	4442	4426	4480	4435	95	1330	500	3120	5	1	18982783	840	3.52	0.87	12	0.05	1257.00	5066.00	6643	20230706	-33.39	4250	20240603	4.12	6200	-28.63	20240312	4250	4.12	20240603	7100	-37.68	20230706	4250	4.12	20240603	3.48	N	053980	500	94 억		100017	N	N	0	N	00	N
69	20240618	130522	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4455	-5	5	-0.11	29705320	6676	48.01	4465	4520	4425	5790	3125	4460	4449.57	0.53	0	-4400	4516	4487	4471	4442	4426	4480	4435	95	1330	500	3120	5	1	18982783	846	3.54	0.88	12	0.04	1257.00	5066.00	6643	20230706	-32.94	4250	20240603	4.82	6200	-28.15	20240312	4250	4.82	20240603	7100	-37.25	20230706	4250	4.82	20240603	3.48	N	053980	500	94 억		100017	N	N	0	N	00	N
70	20240618	120522	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4425	-35	5	-0.78	26091580	5862	42.15	4465	4520	4425	5790	3125	4460	4450.97	0.53	0	-4016	4516	4487	4471	4442	4426	4480	4435	95	1330	500	3120	5	1	18982783	840	3.52	0.87	12	0.03	1257.00	5066.00	6643	20230706	-33.39	4250	20240603	4.12	6200	-28.63	20240312	4250	4.12	20240603	7100	-37.68	20230706	4250	4.12	20240603	3.48	N	053980	500	94 억		100017	N	N	0	N	00	N
71	20240618	110519	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4465	5	2	0.11	11357800	2538	18.25	4465	4520	4455	5790	3125	4460	4475.10	0.53	0	-1742	4516	4487	4471	4442	4426	4480	4435	95	1330	500	3120	5	1	18982783	848	3.55	0.88	12	0.01	1257.00	5066.00	6643	20230706	-32.79	4250	20240603	5.06	6200	-27.98	20240312	4250	5.06	20240603	7100	-37.11	20230706	4250	5.06	20240603	3.48	N	053980	500	94 억		100017	N	N	0	N	00	N
72	20240618	100520	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4490	30	2	0.67	8524505	1903	13.68	4465	4520	4455	5790	3125	4460	4479.51	0.53	0	-1277	4516	4487	4471	4442	4426	4480	4435	95	1330	500	3120	5	1	18982783	852	3.57	0.89	12	0.01	1257.00	5066.00	6643	20230706	-32.41	4250	20240603	5.65	6200	-27.58	20240312	4250	5.65	20240603	7100	-36.76	20230706	4250	5.65	20240603	3.48	N	053980	500	94 억		100017	N	N	0	N	00	N
73	20240618	090525	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4460	0	3	0.00	2075360	465	3.34	4465	4475	4460	5790	3125	4460	4463.14	0.53	0	-355	4516	4487	4471	4442	4426	4480	4435	95	1330	500	3120	5	1	18982783	847	3.55	0.88	12	0.00	1257.00	5066.00	6643	20230706	-32.86	4250	20240603	4.94	6200	-28.06	20240312	4250	4.94	20240603	7100	-37.18	20230706	4250	4.94	20240603	3.48	N	053980	500	94 억		100017	N	N	0	N	00	N
74	20240617	160516	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4460	-60	5	-1.33	61940405	13852	75.97	4470	4500	4455	5870	3165	4520	4471.59	0.54	0	-2085	4663	4591	4538	4466	4413	4565	4440	95	1350	500	3160	5	1	18982783	847	3.55	0.88	12	0.07	1257.00	5066.00	6643	20230706	-32.86	4250	20240603	4.94	6200	-28.06	20240312	4250	4.94	20240603	7100	-37.18	20230706	4250	4.94	20240603	3.49	N	053980	500	94 억		102102	N	N	0	N	00	N
75	20240617	150520	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4480	-40	5	-0.88	56480070	12629	69.26	4470	4500	4455	5870	3165	4520	4472.25	0.54	0	-1424	4663	4591	4538	4466	4413	4565	4440	95	1350	500	3160	5	1	18982783	850	3.56	0.88	12	0.07	1257.00	5066.00	6643	20230706	-32.56	4250	20240603	5.41	6200	-27.74	20240312	4250	5.41	20240603	7100	-36.90	20230706	4250	5.41	20240603	3.49	N	053980	500	94 억		102102	N	N	0	N	00	N
76	20240617	140514	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4455	-65	5	-1.44	53879820	12046	66.07	4470	4500	4455	5870	3165	4520	4472.84	0.54	0	-1289	4663	4591	4538	4466	4413	4565	4440	95	1350	500	3160	5	1	18982783	846	3.54	0.88	12	0.06	1257.00	5066.00	6643	20230706	-32.94	4250	20240603	4.82	6200	-28.15	20240312	4250	4.82	20240603	7100	-37.25	20230706	4250	4.82	20240603	3.49	N	053980	500	94 억		102102	N	N	0	N	00	N
77	20240617	130514	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4465	-55	5	-1.22	48798640	10907	59.82	4470	4500	4460	5870	3165	4520	4474.07	0.54	0	-907	4663	4591	4538	4466	4413	4565	4440	95	1350	500	3160	5	1	18982783	848	3.55	0.88	12	0.06	1257.00	5066.00	6643	20230706	-32.79	4250	20240603	5.06	6200	-27.98	20240312	4250	5.06	20240603	7100	-37.11	20230706	4250	5.06	20240603	3.49	N	053980	500	94 억		102102	N	N	0	N	00	N
78	20240617	120516	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4465	-55	5	-1.22	38654735	8633	47.35	4470	4500	4460	5870	3165	4520	4477.56	0.54	0	-511	4663	4591	4538	4466	4413	4565	4440	95	1350	500	3160	5	1	18982783	848	3.55	0.88	12	0.05	1257.00	5066.00	6643	20230706	-32.79	4250	20240603	5.06	6200	-27.98	20240312	4250	5.06	20240603	7100	-37.11	20230706	4250	5.06	20240603	3.49	N	053980	500	94 억		102102	N	N	0	N	00	N
79	20240617	110512	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4495	-25	5	-0.55	29735170	6645	36.44	4470	4500	4460	5870	3165	4520	4474.82	0.54	0	207	4663	4591	4538	4466	4413	4565	4440	95	1350	500	3160	5	1	18982783	853	3.58	0.89	12	0.04	1257.00	5066.00	6643	20230706	-32.33	4250	20240603	5.76	6200	-27.50	20240312	4250	5.76	20240603	7100	-36.69	20230706	4250	5.76	20240603	3.49	N	053980	500	94 억		102102	N	N	0	N	00	N
80	20240617	100514	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4495	-25	5	-0.55	20082400	4486	24.60	4470	4500	4470	5870	3165	4520	4476.68	0.54	0	307	4663	4591	4538	4466	4413	4565	4440	95	1350	500	3160	5	1	18982783	853	3.58	0.89	12	0.02	1257.00	5066.00	6643	20230706	-32.33	4250	20240603	5.76	6200	-27.50	20240312	4250	5.76	20240603	7100	-36.69	20230706	4250	5.76	20240603	3.49	N	053980	500	94 억		102102	N	N	0	N	00	N
81	20240617	090515	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4500	-20	5	-0.44	4344900	972	5.33	4470	4500	4470	5870	3165	4520	4470.06	0.54	0	286	4663	4591	4538	4466	4413	4565	4440	95	1350	500	3160	5	1	18982783	854	3.58	0.89	12	0.01	1257.00	5066.00	6643	20230706	-32.26	4250	20240603	5.88	6200	-27.42	20240312	4250	5.88	20240603	7100	-36.62	20230706	4250	5.88	20240603	3.49	N	053980	500	94 억		102102	N	N	0	N	00	N
82	20240614	160432	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4520	-5	5	-0.11	82602655	18232	350.82	4605	4610	4485	5880	3170	4525	4530.64	0.57	0	-5457	4585	4555	4540	4510	4495	4547	4502	95	1355	500	3160	5	1	18982783	858	3.60	0.89	12	0.10	1257.00	5066.00	6643	20230706	-31.96	4250	20240603	6.35	6200	-27.10	20240312	4250	6.35	20240603	7100	-36.34	20230706	4250	6.35	20240603	3.61	N	053980	500	94 억		107559	N	N	0	N	00	N
83	20240614	150434	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4515	-10	5	-0.22	75783435	16721	321.74	4605	4610	4485	5880	3170	4525	4532.23	0.57	0	-4771	4585	4555	4540	4510	4495	4547	4502	95	1355	500	3160	5	1	18982783	857	3.59	0.89	12	0.09	1257.00	5066.00	6643	20230706	-32.03	4250	20240603	6.24	6200	-27.18	20240312	4250	6.24	20240603	7100	-36.41	20230706	4250	6.24	20240603	3.61	N	053980	500	94 억		107559	N	N	0	N	00	N
84	20240614	140433	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4510	-15	5	-0.33	68988515	15208	292.63	4605	4610	4495	5880	3170	4525	4536.33	0.57	0	-4332	4585	4555	4540	4510	4495	4547	4502	95	1355	500	3160	5	1	18982783	856	3.59	0.89	12	0.08	1257.00	5066.00	6643	20230706	-32.11	4250	20240603	6.12	6200	-27.26	20240312	4250	6.12	20240603	7100	-36.48	20230706	4250	6.12	20240603	3.61	N	053980	500	94 억		107559	N	N	0	N	00	N
85	20240614	130433	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4500	-25	5	-0.55	58086585	12786	246.03	4605	4610	4495	5880	3170	4525	4542.98	0.57	0	-3400	4585	4555	4540	4510	4495	4547	4502	95	1355	500	3160	5	1	18982783	854	3.58	0.89	12	0.07	1257.00	5066.00	6643	20230706	-32.26	4250	20240603	5.88	6200	-27.42	20240312	4250	5.88	20240603	7100	-36.62	20230706	4250	5.88	20240603	3.61	N	053980	500	94 억		107559	N	N	0	N	00	N
86	20240614	120436	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4530	5	2	0.11	54523125	11996	230.83	4605	4610	4505	5880	3170	4525	4545.11	0.57	0	-3039	4585	4555	4540	4510	4495	4547	4502	95	1355	500	3160	5	1	18982783	860	3.60	0.89	12	0.06	1257.00	5066.00	6643	20230706	-31.81	4250	20240603	6.59	6200	-26.94	20240312	4250	6.59	20240603	7100	-36.20	20230706	4250	6.59	20240603	3.61	N	053980	500	94 억		107559	N	N	0	N	00	N
87	20240614	110506	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4530	5	2	0.11	51863980	11407	219.49	4605	4610	4515	5880	3170	4525	4546.68	0.57	0	-2545	4585	4555	4540	4510	4495	4547	4502	95	1355	500	3160	5	1	18982783	860	3.60	0.89	12	0.06	1257.00	5066.00	6643	20230706	-31.81	4250	20240603	6.59	6200	-26.94	20240312	4250	6.59	20240603	7100	-36.20	20230706	4250	6.59	20240603	3.61	N	053980	500	94 억		107559	N	N	0	N	00	N
88	20240614	100505	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4520	-5	5	-0.11	39576475	8690	167.21	4605	4610	4520	5880	3170	4525	4554.25	0.57	0	-1360	4585	4555	4540	4510	4495	4547	4502	95	1355	500	3160	5	1	18982783	858	3.60	0.89	12	0.05	1257.00	5066.00	6643	20230706	-31.96	4250	20240603	6.35	6200	-27.10	20240312	4250	6.35	20240603	7100	-36.34	20230706	4250	6.35	20240603	3.61	N	053980	500	94 억		107559	N	N	0	N	00	N
89	20240614	090508	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4605	80	2	1.77	405295	88	1.69	4605	4610	4605	5880	3170	4525	4605.62	0.57	0	-40	4585	4555	4540	4510	4495	4547	4502	95	1355	500	3160	5	1	18982783	874	3.66	0.91	12	0.00	1257.00	5066.00	6643	20230706	-30.68	4250	20240603	8.35	6200	-25.73	20240312	4250	8.35	20240603	7100	-35.14	20230706	4250	8.35	20240603	3.61	N	053980	500	94 억		107559	N	N	0	N	00	N
90	20240613	160502	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4525	0	3	0.00	23464230	5175	20.25	4525	4570	4525	5880	3170	4525	4534.15	0.57	0	-1540	4728	4626	4543	4441	4358	4677	4492	95	1355	500	3160	5	1	18982783	859	3.60	0.89	12	0.03	1257.00	5066.00	6643	20230706	-31.88	4250	20240603	6.47	6200	-27.02	20240312	4250	6.47	20240603	7100	-36.27	20230706	4250	6.47	20240603	3.59	N	053980	500	94 억		109073	N	N	0	N	00	N
91	20240613	150511	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4525	0	3	0.00	19684270	4340	16.98	4525	4570	4525	5880	3170	4525	4535.55	0.57	0	-1532	4728	4626	4543	4441	4358	4677	4492	95	1355	500	3160	5	1	18982783	859	3.60	0.89	12	0.02	1257.00	5066.00	6643	20230706	-31.88	4250	20240603	6.47	6200	-27.02	20240312	4250	6.47	20240603	7100	-36.27	20230706	4250	6.47	20240603	3.59	N	053980	500	94 억		109073	N	N	0	N	00	N
92	20240613	140505	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4530	5	2	0.11	18733120	4130	16.16	4525	4570	4525	5880	3170	4525	4535.86	0.57	0	-1532	4728	4626	4543	4441	4358	4677	4492	95	1355	500	3160	5	1	18982783	860	3.60	0.89	12	0.02	1257.00	5066.00	6643	20230706	-31.81	4250	20240603	6.59	6200	-26.94	20240312	4250	6.59	20240603	7100	-36.20	20230706	4250	6.59	20240603	3.59	N	053980	500	94 억		109073	N	N	0	N	00	N
93	20240613	130505	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4525	0	3	0.00	17389170	3833	15.00	4525	4570	4525	5880	3170	4525	4536.70	0.57	0	-1532	4728	4626	4543	4441	4358	4677	4492	95	1355	500	3160	5	1	18982783	859	3.60	0.89	12	0.02	1257.00	5066.00	6643	20230706	-31.88	4250	20240603	6.47	6200	-27.02	20240312	4250	6.47	20240603	7100	-36.27	20230706	4250	6.47	20240603	3.59	N	053980	500	94 억		109073	N	N	0	N	00	N
94	20240613	120508	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4535	10	2	0.22	12488515	2752	10.77	4525	4570	4525	5880	3170	4525	4537.98	0.57	0	-1440	4728	4626	4543	4441	4358	4677	4492	95	1355	500	3160	5	1	18982783	861	3.61	0.90	12	0.01	1257.00	5066.00	6643	20230706	-31.73	4250	20240603	6.71	6200	-26.85	20240312	4250	6.71	20240603	7100	-36.13	20230706	4250	6.71	20240603	3.59	N	053980	500	94 억		109073	N	N	0	N	00	N
95	20240613	110501	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4525	0	3	0.00	10449025	2302	9.01	4525	4570	4525	5880	3170	4525	4539.11	0.57	0	-1246	4728	4626	4543	4441	4358	4677	4492	95	1355	500	3160	5	1	18982783	859	3.60	0.89	12	0.01	1257.00	5066.00	6643	20230706	-31.88	4250	20240603	6.47	6200	-27.02	20240312	4250	6.47	20240603	7100	-36.27	20230706	4250	6.47	20240603	3.59	N	053980	500	94 억		109073	N	N	0	N	00	N
96	20240613	100503	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4560	35	2	0.77	5454870	1200	4.70	4525	4570	4525	5880	3170	4525	4545.73	0.57	0	-224	4728	4626	4543	4441	4358	4677	4492	95	1355	500	3160	5	1	18982783	866	3.63	0.90	12	0.01	1257.00	5066.00	6643	20230706	-31.36	4250	20240603	7.29	6200	-26.45	20240312	4250	7.29	20240603	7100	-35.77	20230706	4250	7.29	20240603	3.59	N	053980	500	94 억		109073	N	N	0	N	00	N
97	20240613	090507	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4525	0	3	0.00	606350	134	0.52	4525	4525	4525	5880	3170	4525	4525.00	0.57	0	-19	4728	4626	4543	4441	4358	4677	4492	95	1355	500	3160	5	1	18982783	859	3.60	0.89	12	0.00	1257.00	5066.00	6643	20230706	-31.88	4250	20240603	6.47	6200	-27.02	20240312	4250	6.47	20240603	7100	-36.27	20230706	4250	6.47	20240603	3.59	N	053980	500	94 억		109073	N	N	0	N	00	N
98	20240612	160458	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4525	20	2	0.44	115736530	25543	47.56	4460	4645	4460	5850	3155	4505	4531.05	0.55	0	4677	4835	4670	4580	4415	4325	4625	4370	95	1345	500	3150	5	1	18982783	859	3.60	0.89	12	0.13	1257.00	5066.00	6643	20230706	-31.88	4250	20240603	6.47	6200	-27.02	20240312	4250	6.47	20240603	7100	-36.27	20230706	4250	6.47	20240603	3.58	N	053980	500	94 억		104422	N	N	0	N	00	N
99	20240612	150506	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4520	15	2	0.33	113990470	25158	46.84	4460	4645	4460	5850	3155	4505	4530.98	0.55	0	4806	4835	4670	4580	4415	4325	4625	4370	95	1345	500	3150	5	1	18982783	858	3.60	0.89	12	0.13	1257.00	5066.00	6643	20230706	-31.96	4250	20240603	6.35	6200	-27.10	20240312	4250	6.35	20240603	7100	-36.34	20230706	4250	6.35	20240603	3.58	N	053980	500	94 억		104422	N	N	0	N	00	N
100	20240612	140502	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4525	20	2	0.44	104490090	23057	42.93	4460	4645	4460	5850	3155	4505	4531.82	0.55	0	3644	4835	4670	4580	4415	4325	4625	4370	95	1345	500	3150	5	1	18982783	859	3.60	0.89	12	0.12	1257.00	5066.00	6643	20230706	-31.88	4250	20240603	6.47	6200	-27.02	20240312	4250	6.47	20240603	7100	-36.27	20230706	4250	6.47	20240603	3.58	N	053980	500	94 억		104422	N	N	0	N	00	N
101	20240612	130500	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4540	35	2	0.78	87172670	19226	35.80	4460	4645	4460	5850	3155	4505	4534.10	0.55	0	1647	4835	4670	4580	4415	4325	4625	4370	95	1345	500	3150	5	1	18982783	862	3.61	0.90	12	0.10	1257.00	5066.00	6643	20230706	-31.66	4250	20240603	6.82	6200	-26.77	20240312	4250	6.82	20240603	7100	-36.06	20230706	4250	6.82	20240603	3.58	N	053980	500	94 억		104422	N	N	0	N	00	N
102	20240612	120500	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4600	95	2	2.11	83607675	18448	34.35	4460	4605	4460	5850	3155	4505	4532.07	0.55	0	1675	4835	4670	4580	4415	4325	4625	4370	95	1345	500	3150	5	1	18982783	873	3.66	0.91	12	0.10	1257.00	5066.00	6643	20230706	-30.75	4250	20240603	8.24	6200	-25.81	20240312	4250	8.24	20240603	7100	-35.21	20230706	4250	8.24	20240603	3.58	N	053980	500	94 억		104422	N	N	0	N	00	N
103	20240612	110458	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4515	10	2	0.22	26362355	5876	10.94	4460	4535	4460	5850	3155	4505	4486.45	0.55	0	1043	4835	4670	4580	4415	4325	4625	4370	95	1345	500	3150	5	1	18982783	857	3.59	0.89	12	0.03	1257.00	5066.00	6643	20230706	-32.03	4250	20240603	6.24	6200	-27.18	20240312	4250	6.24	20240603	7100	-36.41	20230706	4250	6.24	20240603	3.58	N	053980	500	94 억		104422	N	N	0	N	00	N
104	20240612	100500	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4500	-5	5	-0.11	25519025	5689	10.59	4460	4535	4460	5850	3155	4505	4485.68	0.55	0	1051	4835	4670	4580	4415	4325	4625	4370	95	1345	500	3150	5	1	18982783	854	3.58	0.89	12	0.03	1257.00	5066.00	6643	20230706	-32.26	4250	20240603	5.88	6200	-27.42	20240312	4250	5.88	20240603	7100	-36.62	20230706	4250	5.88	20240603	3.58	N	053980	500	94 억		104422	N	N	0	N	00	N
105	20240612	090500	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4515	10	2	0.22	11567600	2591	4.82	4460	4515	4460	5850	3155	4505	4464.53	0.55	0	123	4835	4670	4580	4415	4325	4625	4370	95	1345	500	3150	5	1	18982783	857	3.59	0.89	12	0.01	1257.00	5066.00	6643	20230706	-32.03	4250	20240603	6.24	6200	-27.18	20240312	4250	6.24	20240603	7100	-36.41	20230706	4250	6.24	20240603	3.58	N	053980	500	94 억		104422	N	N	0	N	00	N
106	20240610	160455	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4690	-100	5	-2.09	145887220	31057	24.62	4760	4830	4650	6220	3355	4790	4697.43	0.66	0	-8902	5026	4907	4796	4677	4566	4967	4737	95	1430	500	3350	5	1	18982783	890	3.73	0.93	12	0.16	1257.00	5066.00	6643	20230706	-29.40	4250	20240603	10.35	6200	-24.35	20240312	4250	10.35	20240603	7100	-33.94	20230706	4250	10.35	20240603	3.69	N	053980	500	94 억		125993	N	N	0	N	00	N
107	20240610	150501	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4715	-75	5	-1.57	125529905	26720	21.18	4760	4830	4650	6220	3355	4790	4697.98	0.66	0	-8591	5026	4907	4796	4677	4566	4967	4737	95	1430	500	3350	5	1	18982783	895	3.75	0.93	12	0.14	1257.00	5066.00	6643	20230706	-29.02	4250	20240603	10.94	6200	-23.95	20240312	4250	10.94	20240603	7100	-33.59	20230706	4250	10.94	20240603	3.69	N	053980	500	94 억		125993	N	N	0	N	00	N
108	20240610	140457	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4715	-75	5	-1.57	120843035	25729	20.39	4760	4830	4650	6220	3355	4790	4696.76	0.66	0	-8125	5026	4907	4796	4677	4566	4967	4737	95	1430	500	3350	5	1	18982783	895	3.75	0.93	12	0.14	1257.00	5066.00	6643	20230706	-29.02	4250	20240603	10.94	6200	-23.95	20240312	4250	10.94	20240603	7100	-33.59	20230706	4250	10.94	20240603	3.69	N	053980	500	94 억		125993	N	N	0	N	00	N
109	20240610	130456	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4750	-40	5	-0.84	117263305	24972	19.79	4760	4830	4650	6220	3355	4790	4695.79	0.66	0	-8107	5026	4907	4796	4677	4566	4967	4737	95	1430	500	3350	5	1	18982783	902	3.78	0.94	12	0.13	1257.00	5066.00	6643	20230706	-28.50	4250	20240603	11.76	6200	-23.39	20240312	4250	11.76	20240603	7100	-33.10	20230706	4250	11.76	20240603	3.69	N	053980	500	94 억		125993	N	N	0	N	00	N
110	20240610	120458	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4755	-35	5	-0.73	110423660	23531	18.65	4760	4830	4650	6220	3355	4790	4692.69	0.66	0	-7576	5026	4907	4796	4677	4566	4967	4737	95	1430	500	3350	5	1	18982783	903	3.78	0.94	12	0.12	1257.00	5066.00	6643	20230706	-28.42	4250	20240603	11.88	6200	-23.31	20240312	4250	11.88	20240603	7100	-33.03	20230706	4250	11.88	20240603	3.69	N	053980	500	94 억		125993	N	N	0	N	00	N
111	20240610	110500	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4710	-80	5	-1.67	90756815	19356	15.34	4760	4830	4650	6220	3355	4790	4688.82	0.66	0	-7841	5026	4907	4796	4677	4566	4967	4737	95	1430	500	3350	5	1	18982783	894	3.75	0.93	12	0.10	1257.00	5066.00	6643	20230706	-29.10	4250	20240603	10.82	6200	-24.03	20240312	4250	10.82	20240603	7100	-33.66	20230706	4250	10.82	20240603	3.69	N	053980	500	94 억		125993	N	N	0	N	00	N
112	20240610	100456	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4715	-75	5	-1.57	71886315	15323	12.15	4760	4830	4655	6220	3355	4790	4691.40	0.66	0	-5930	5026	4907	4796	4677	4566	4967	4737	95	1430	500	3350	5	1	18982783	895	3.75	0.93	12	0.08	1257.00	5066.00	6643	20230706	-29.02	4250	20240603	10.94	6200	-23.95	20240312	4250	10.94	20240603	7100	-33.59	20230706	4250	10.94	20240603	3.69	N	053980	500	94 억		125993	N	N	0	N	00	N
113	20240610	090502	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4825	35	2	0.73	3718020	773	0.61	4760	4830	4755	6220	3355	4790	4809.86	0.66	0	-255	5026	4907	4796	4677	4566	4967	4737	95	1430	500	3350	5	1	18982783	916	3.84	0.95	12	0.00	1257.00	5066.00	6643	20230706	-27.37	4250	20240603	13.53	6200	-22.18	20240312	4250	13.53	20240603	7100	-32.04	20230706	4250	13.53	20240603	3.69	N	053980	500	94 억		125993	N	N	0	N	00	N
114	20240607	160512	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4790	105	2	2.24	607799770	125814	124.66	4685	4915	4685	6090	3280	4685	4830.94	0.61	0	8663	4895	4790	4610	4505	4325	4842	4557	95	1405	500	3270	5	1	18982783	909	3.81	0.95	12	0.66	1257.00	5066.00	6643	20230706	-27.89	4250	20240603	12.71	6200	-22.74	20240312	4250	12.71	20240603	7100	-32.54	20230706	4250	12.71	20240603	3.76	N	053980	500	94 억		116295	N	N	0	N	00	N
115	20240607	150516	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4820	135	2	2.88	557312430	115299	114.24	4685	4915	4685	6090	3280	4685	4833.63	0.61	0	12419	4895	4790	4610	4505	4325	4842	4557	95	1405	500	3270	5	1	18982783	915	3.83	0.95	12	0.61	1257.00	5066.00	6643	20230706	-27.44	4250	20240603	13.41	6200	-22.26	20240312	4250	13.41	20240603	7100	-32.11	20230706	4250	13.41	20240603	3.76	N	053980	500	94 억		116295	N	N	0	N	00	N
116	20240607	140513	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4835	150	2	3.20	526650005	108943	107.95	4685	4915	4685	6090	3280	4685	4834.18	0.61	0	14429	4895	4790	4610	4505	4325	4842	4557	95	1405	500	3270	5	1	18982783	918	3.85	0.95	12	0.57	1257.00	5066.00	6643	20230706	-27.22	4250	20240603	13.76	6200	-22.02	20240312	4250	13.76	20240603	7100	-31.90	20230706	4250	13.76	20240603	3.76	N	053980	500	94 억		116295	N	N	0	N	00	N
117	20240607	130509	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4840	155	2	3.31	474938820	98253	97.35	4685	4915	4685	6090	3280	4685	4833.84	0.61	0	16296	4895	4790	4610	4505	4325	4842	4557	95	1405	500	3270	5	1	18982783	919	3.85	0.96	12	0.52	1257.00	5066.00	6643	20230706	-27.14	4250	20240603	13.88	6200	-21.94	20240312	4250	13.88	20240603	7100	-31.83	20230706	4250	13.88	20240603	3.76	N	053980	500	94 억		116295	N	N	0	N	00	N
118	20240607	120512	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4845	160	2	3.42	435336790	90071	89.25	4685	4915	4685	6090	3280	4685	4833.26	0.61	0	17853	4895	4790	4610	4505	4325	4842	4557	95	1405	500	3270	5	1	18982783	920	3.85	0.96	12	0.47	1257.00	5066.00	6643	20230706	-27.07	4250	20240603	14.00	6200	-21.85	20240312	4250	14.00	20240603	7100	-31.76	20230706	4250	14.00	20240603	3.76	N	053980	500	94 억		116295	N	N	0	N	00	N
119	20240607	110510	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4865	180	2	3.84	360042385	74607	73.92	4685	4915	4685	6090	3280	4685	4825.85	0.61	0	16485	4895	4790	4610	4505	4325	4842	4557	95	1405	500	3270	5	1	18982783	924	3.87	0.96	12	0.39	1257.00	5066.00	6643	20230706	-26.77	4250	20240603	14.47	6200	-21.53	20240312	4250	14.47	20240603	7100	-31.48	20230706	4250	14.47	20240603	3.76	N	053980	500	94 억		116295	N	N	0	N	00	N
120	20240607	100511	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4845	160	2	3.42	246113215	51200	50.73	4685	4855	4685	6090	3280	4685	4806.90	0.61	0	12148	4895	4790	4610	4505	4325	4842	4557	95	1405	500	3270	5	1	18982783	920	3.85	0.96	12	0.27	1257.00	5066.00	6643	20230706	-27.07	4250	20240603	14.00	6200	-21.85	20240312	4250	14.00	20240603	7100	-31.76	20230706	4250	14.00	20240603	3.76	N	053980	500	94 억		116295	N	N	0	N	00	N
121	20240607	090510	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4745	60	2	1.28	11598595	2460	2.44	4685	4745	4685	6090	3280	4685	4714.88	0.61	0	1147	4895	4790	4610	4505	4325	4842	4557	95	1405	500	3270	5	1	18982783	901	3.77	0.94	12	0.01	1257.00	5066.00	6643	20230706	-28.57	4250	20240603	11.65	6200	-23.47	20240312	4250	11.65	20240603	7100	-33.17	20230706	4250	11.65	20240603	3.76	N	053980	500	94 억		116295	N	N	0	N	00	N
122	20240605	160508	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4685	190	2	4.23	463396775	100495	136.55	4430	4715	4430	5840	3150	4495	4611.11	0.53	0	16618	4798	4646	4478	4326	4158	4722	4402	95	1345	500	3140	5	1	18982783	889	3.73	0.92	12	0.53	1257.00	5066.00	6643	20230706	-29.47	4250	20240603	10.24	6200	-24.44	20240312	4250	10.24	20240603	7100	-34.01	20230706	4250	10.24	20240603	3.75	N	053980	500	94 억		99708	N	N	0	N	00	N
123	20240605	150506	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4690	195	2	4.34	446996595	96996	131.79	4430	4715	4430	5840	3150	4495	4608.40	0.53	0	16199	4798	4646	4478	4326	4158	4722	4402	95	1345	500	3140	5	1	18982783	890	3.73	0.93	12	0.51	1257.00	5066.00	6643	20230706	-29.40	4250	20240603	10.35	6200	-24.35	20240312	4250	10.35	20240603	7100	-33.94	20230706	4250	10.35	20240603	3.75	N	053980	500	94 억		99708	N	N	0	N	00	N
124	20240605	140508	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4680	185	2	4.12	371679420	80936	109.97	4430	4680	4430	5840	3150	4495	4592.26	0.53	0	16370	4798	4646	4478	4326	4158	4722	4402	95	1345	500	3140	5	1	18982783	888	3.72	0.92	12	0.43	1257.00	5066.00	6643	20230706	-29.55	4250	20240603	10.12	6200	-24.52	20240312	4250	10.12	20240603	7100	-34.08	20230706	4250	10.12	20240603	3.75	N	053980	500	94 억		99708	N	N	0	N	00	N
125	20240605	130510	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4650	155	2	3.45	339335730	74013	100.57	4430	4680	4430	5840	3150	4495	4584.81	0.53	0	16593	4798	4646	4478	4326	4158	4722	4402	95	1345	500	3140	5	1	18982783	883	3.70	0.92	12	0.39	1257.00	5066.00	6643	20230706	-30.00	4250	20240603	9.41	6200	-25.00	20240312	4250	9.41	20240603	7100	-34.51	20230706	4250	9.41	20240603	3.75	N	053980	500	94 억		99708	N	N	0	N	00	N
126	20240605	120507	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4635	140	2	3.11	290707945	63528	86.32	4430	4640	4430	5840	3150	4495	4576.06	0.53	0	15424	4798	4646	4478	4326	4158	4722	4402	95	1345	500	3140	5	1	18982783	880	3.69	0.91	12	0.33	1257.00	5066.00	6643	20230706	-30.23	4250	20240603	9.06	6200	-25.24	20240312	4250	9.06	20240603	7100	-34.72	20230706	4250	9.06	20240603	3.75	N	053980	500	94 억		99708	N	N	0	N	00	N
127	20240605	110509	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4620	125	2	2.78	255013535	55784	75.80	4430	4620	4430	5840	3150	4495	4571.45	0.53	0	15139	4798	4646	4478	4326	4158	4722	4402	95	1345	500	3140	5	1	18982783	877	3.68	0.91	12	0.29	1257.00	5066.00	6643	20230706	-30.45	4250	20240603	8.71	6200	-25.48	20240312	4250	8.71	20240603	7100	-34.93	20230706	4250	8.71	20240603	3.75	N	053980	500	94 억		99708	N	N	0	N	00	N
128	20240605	100509	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4575	80	2	1.78	127843975	28114	38.20	4430	4605	4430	5840	3150	4495	4547.34	0.53	0	3966	4798	4646	4478	4326	4158	4722	4402	95	1345	500	3140	5	1	18982783	868	3.64	0.90	12	0.15	1257.00	5066.00	6643	20230706	-31.13	4250	20240603	7.65	6200	-26.21	20240312	4250	7.65	20240603	7100	-35.56	20230706	4250	7.65	20240603	3.75	N	053980	500	94 억		99708	N	N	0	N	00	N
129	20240605	090508	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4535	40	2	0.89	6634880	1488	2.02	4430	4550	4430	5840	3150	4495	4458.92	0.53	0	-83	4798	4646	4478	4326	4158	4722	4402	95	1345	500	3140	5	1	18982783	861	3.61	0.90	12	0.01	1257.00	5066.00	6643	20230706	-31.73	4250	20240603	6.71	6200	-26.85	20240312	4250	6.71	20240603	7100	-36.13	20230706	4250	6.71	20240603	3.75	N	053980	500	94 억		99708	N	N	0	N	00	N
130	20240604	160505	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4495	160	2	3.69	329618405	73504	236.54	4310	4630	4310	5630	3035	4335	4484.75	0.43	0	18157	4425	4380	4315	4270	4205	4402	4292	95	1295	500	3030	5	1	18982783	853	3.58	0.89	12	0.39	1257.00	5066.00	6643	20230706	-32.33	4250	20240603	5.76	6200	-27.50	20240312	4250	5.76	20240603	7100	-36.69	20230706	4250	5.76	20240603	3.76	N	053980	500	94 억		81704	N	N	0	N	00	N
131	20240604	150505	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4500	165	2	3.81	303723180	67749	218.02	4310	4630	4310	5630	3035	4335	4483.48	0.43	0	17399	4425	4380	4315	4270	4205	4402	4292	95	1295	500	3030	5	1	18982783	854	3.58	0.89	12	0.36	1257.00	5066.00	6643	20230706	-32.26	4250	20240603	5.88	6200	-27.42	20240312	4250	5.88	20240603	7100	-36.62	20230706	4250	5.88	20240603	3.76	N	053980	500	94 억		81704	N	N	0	N	00	N
132	20240604	140506	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4525	190	2	4.38	278754455	62211	200.20	4310	4630	4310	5630	3035	4335	4481.24	0.43	0	17404	4425	4380	4315	4270	4205	4402	4292	95	1295	500	3030	5	1	18982783	859	3.60	0.89	12	0.33	1257.00	5066.00	6643	20230706	-31.88	4250	20240603	6.47	6200	-27.02	20240312	4250	6.47	20240603	7100	-36.27	20230706	4250	6.47	20240603	3.76	N	053980	500	94 억		81704	N	N	0	N	00	N
133	20240604	130504	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4520	185	2	4.27	251285955	56116	180.58	4310	4630	4310	5630	3035	4335	4478.46	0.43	0	16022	4425	4380	4315	4270	4205	4402	4292	95	1295	500	3030	5	1	18982783	858	3.60	0.89	12	0.30	1257.00	5066.00	6643	20230706	-31.96	4250	20240603	6.35	6200	-27.10	20240312	4250	6.35	20240603	7100	-36.34	20230706	4250	6.35	20240603	3.76	N	053980	500	94 억		81704	N	N	0	N	00	N
134	20240604	120503	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4505	170	2	3.92	237252030	53008	170.58	4310	4630	4310	5630	3035	4335	4476.29	0.43	0	14019	4425	4380	4315	4270	4205	4402	4292	95	1295	500	3030	5	1	18982783	855	3.58	0.89	12	0.28	1257.00	5066.00	6643	20230706	-32.18	4250	20240603	6.00	6200	-27.34	20240312	4250	6.00	20240603	7100	-36.55	20230706	4250	6.00	20240603	3.76	N	053980	500	94 억		81704	N	N	0	N	00	N
135	20240604	110501	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4520	185	2	4.27	178289900	39945	128.54	4310	4630	4310	5630	3035	4335	4464.00	0.43	0	8619	4425	4380	4315	4270	4205	4402	4292	95	1295	500	3030	5	1	18982783	858	3.60	0.89	12	0.21	1257.00	5066.00	6643	20230706	-31.96	4250	20240603	6.35	6200	-27.10	20240312	4250	6.35	20240603	7100	-36.34	20230706	4250	6.35	20240603	3.76	N	053980	500	94 억		81704	N	N	0	N	00	N
136	20240604	100503	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4380	45	2	1.04	42659250	9778	31.47	4310	4400	4310	5630	3035	4335	4363.33	0.43	0	-731	4425	4380	4315	4270	4205	4402	4292	95	1295	500	3030	5	1	18982783	831	3.48	0.86	12	0.05	1257.00	5066.00	6643	20230706	-34.07	4250	20240603	3.06	6200	-29.35	20240312	4250	3.06	20240603	7100	-38.31	20230706	4250	3.06	20240603	3.76	N	053980	500	94 억		81704	N	N	0	N	00	N
137	20240604	090504	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4360	25	2	0.58	1014640	234	0.75	4310	4360	4310	5630	3035	4335	4340.81	0.43	0	-13	4425	4380	4315	4270	4205	4402	4292	95	1295	500	3030	5	1	18982783	828	3.47	0.86	12	0.00	1257.00	5066.00	6643	20230706	-34.37	4250	20240603	2.59	6200	-29.68	20240312	4250	2.59	20240603	7100	-38.59	20230706	4250	2.59	20240603	3.76	N	053980	500	94 억		81704	N	N	0	N	00	N
138	20240603	160458	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4335	35	2	0.81	133490390	31063	118.88	4270	4360	4250	5590	3010	4300	4297.27	0.41	0	3907	4353	4326	4308	4281	4263	4317	4272	95	1290	500	3010	5	1	18982783	823	3.45	0.86	12	0.16	1257.00	5066.00	6643	20230706	-34.74	4250	20240603	2.00	6200	-30.08	20240312	4250	2.00	20240603	7100	-38.94	20230706	4250	2.00	20240603	3.77	N	053980	500	94 억		77797	N	N	0	N	00	N
139	20240603	150500	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4330	30	2	0.70	118466640	27575	105.53	4270	4360	4250	5590	3010	4300	4296.16	0.41	0	3648	4353	4326	4308	4281	4263	4317	4272	95	1290	500	3010	5	1	18982783	822	3.44	0.85	12	0.15	1257.00	5066.00	6643	20230706	-34.82	4250	20240603	1.88	6200	-30.16	20240312	4250	1.88	20240603	7100	-39.01	20230706	4250	1.88	20240603	3.77	N	053980	500	94 억		77797	N	N	0	N	00	N
140	20240603	140457	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4305	5	2	0.12	98562450	22962	87.88	4270	4360	4250	5590	3010	4300	4292.42	0.41	0	3067	4353	4326	4308	4281	4263	4317	4272	95	1290	500	3010	5	1	18982783	817	3.42	0.85	12	0.12	1257.00	5066.00	6643	20230706	-35.19	4250	20240603	1.29	6200	-30.56	20240312	4250	1.29	20240603	7100	-39.37	20230706	4250	1.29	20240603	3.77	N	053980	500	94 억		77797	N	N	0	N	00	N
141	20240603	130459	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4300	0	3	0.00	71773730	16741	64.07	4270	4350	4250	5590	3010	4300	4287.30	0.41	0	-122	4353	4326	4308	4281	4263	4317	4272	95	1290	500	3010	5	1	18982783	816	3.42	0.85	12	0.09	1257.00	5066.00	6643	20230706	-35.27	4250	20240603	1.18	6200	-30.65	20240312	4250	1.18	20240603	7100	-39.44	20230706	4250	1.18	20240603	3.77	N	053980	500	94 억		77797	N	N	0	N	00	N
142	20240603	120459	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4280	-20	5	-0.47	66884970	15604	59.72	4270	4350	4250	5590	3010	4300	4286.40	0.41	0	-106	4353	4326	4308	4281	4263	4317	4272	95	1290	500	3010	5	1	18982783	812	3.40	0.84	12	0.08	1257.00	5066.00	6643	20230706	-35.57	4250	20240603	0.71	6200	-30.97	20240312	4250	0.71	20240603	7100	-39.72	20230706	4250	0.71	20240603	3.77	N	053980	500	94 억		77797	N	N	0	N	00	N
143	20240603	110456	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4285	-15	5	-0.35	39782080	9270	35.48	4270	4350	4250	5590	3010	4300	4291.49	0.41	0	-751	4353	4326	4308	4281	4263	4317	4272	95	1290	500	3010	5	1	18982783	813	3.41	0.85	12	0.05	1257.00	5066.00	6643	20230706	-35.50	4250	20240603	0.82	6200	-30.89	20240312	4250	0.82	20240603	7100	-39.65	20230706	4250	0.82	20240603	3.77	N	053980	500	94 억		77797	N	N	0	N	00	N
144	20240603	100454	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4315	15	2	0.35	19964035	4632	17.73	4270	4350	4250	5590	3010	4300	4310.02	0.41	0	-188	4353	4326	4308	4281	4263	4317	4272	95	1290	500	3010	5	1	18982783	819	3.43	0.85	12	0.02	1257.00	5066.00	6643	20230706	-35.04	4250	20240603	1.53	6200	-30.40	20240312	4250	1.53	20240603	7100	-39.23	20230706	4250	1.53	20240603	3.77	N	053980	500	94 억		77797	N	N	0	N	00	N
145	20240603	090453	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4285	-15	5	-0.35	2768540	649	2.48	4270	4300	4250	5590	3010	4300	4265.86	0.41	0	-30	4353	4326	4308	4281	4263	4317	4272	95	1290	500	3010	5	1	18982783	813	3.41	0.85	12	0.00	1257.00	5066.00	6643	20230706	-35.50	4250	20240603	0.82	6200	-30.89	20240312	4250	0.82	20240603	7100	-39.65	20230706	4250	0.82	20240603	3.77	N	053980	500	94 억		77797	N	N	0	N	00	N