KissMeData/291810/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	161141	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2830	20	2	0.71	20837750	7456	4.88	2835	2835	2760	3650	1970	2810	2794.48	0.79	0	-613	3326	3067	2911	2652	2496	3197	2782	57	840	500	1790	5	1	11343912	321	-25.50	1.55	12	0.07	-111.00	1822.00	7950	20230627	-64.40	2660	20240625	6.39	4400	-35.68	20240115	2660	6.39	20240625	7760	-63.53	20230717	2660	6.39	20240625	0.97	N	291810	500	56 억		89051	N	N	0	N	00	N
3	20240628	151155	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2830	20	2	0.71	20529280	7347	4.81	2835	2835	2760	3650	1970	2810	2794.24	0.79	0	-613	3326	3067	2911	2652	2496	3197	2782	57	840	500	1790	5	1	11343912	321	-25.50	1.55	12	0.06	-111.00	1822.00	7950	20230627	-64.40	2660	20240625	6.39	4400	-35.68	20240115	2660	6.39	20240625	7760	-63.53	20230717	2660	6.39	20240625	0.97	N	291810	500	56 억		89051	N	N	0	N	00	N
4	20240628	141154	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2825	15	2	0.53	19148420	6858	4.49	2835	2835	2760	3650	1970	2810	2792.13	0.79	0	-568	3326	3067	2911	2652	2496	3197	2782	57	840	500	1790	5	1	11343912	320	-25.45	1.55	12	0.06	-111.00	1822.00	7950	20230627	-64.47	2660	20240625	6.20	4400	-35.80	20240115	2660	6.20	20240625	7760	-63.60	20230717	2660	6.20	20240625	0.97	N	291810	500	56 억		89051	N	N	0	N	00	N
5	20240628	131152	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2820	10	2	0.36	16766295	6013	3.94	2835	2835	2760	3650	1970	2810	2788.34	0.79	0	-161	3326	3067	2911	2652	2496	3197	2782	57	840	500	1790	5	1	11343912	320	-25.41	1.55	12	0.05	-111.00	1822.00	7950	20230627	-64.53	2660	20240625	6.02	4400	-35.91	20240115	2660	6.02	20240625	7760	-63.66	20230717	2660	6.02	20240625	0.97	N	291810	500	56 억		89051	N	N	0	N	00	N
6	20240628	121150	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2790	-20	5	-0.71	14852310	5329	3.49	2835	2835	2760	3650	1970	2810	2787.07	0.79	0	-563	3326	3067	2911	2652	2496	3197	2782	57	840	500	1790	5	1	11343912	316	-25.14	1.53	12	0.05	-111.00	1822.00	7950	20230627	-64.91	2660	20240625	4.89	4400	-36.59	20240115	2660	4.89	20240625	7760	-64.05	20230717	2660	4.89	20240625	0.97	N	291810	500	56 억		89051	N	N	0	N	00	N
7	20240628	111131	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2790	-20	5	-0.71	12135915	4355	2.85	2835	2835	2760	3650	1970	2810	2786.66	0.79	0	-474	3326	3067	2911	2652	2496	3197	2782	57	840	500	1790	5	1	11343912	316	-25.14	1.53	12	0.04	-111.00	1822.00	7950	20230627	-64.91	2660	20240625	4.89	4400	-36.59	20240115	2660	4.89	20240625	7760	-64.05	20230717	2660	4.89	20240625	0.97	N	291810	500	56 억		89051	N	N	0	N	00	N
8	20240628	101127	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2815	5	2	0.18	5724165	2043	1.34	2835	2835	2785	3650	1970	2810	2801.84	0.79	0	-456	3326	3067	2911	2652	2496	3197	2782	57	840	500	1790	5	1	11343912	319	-25.36	1.55	12	0.02	-111.00	1822.00	7950	20230627	-64.59	2660	20240625	5.83	4400	-36.02	20240115	2660	5.83	20240625	7760	-63.72	20230717	2660	5.83	20240625	0.97	N	291810	500	56 억		89051	N	N	0	N	00	N
9	20240628	091131	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2800	-10	5	-0.36	3402735	1211	0.79	2835	2835	2800	3650	1970	2810	2809.86	0.79	0	-490	3326	3067	2911	2652	2496	3197	2782	57	840	500	1790	5	1	11343912	318	-25.23	1.54	12	0.01	-111.00	1822.00	7950	20230627	-64.78	2660	20240625	5.26	4400	-36.36	20240115	2660	5.26	20240625	7760	-63.92	20230717	2660	5.26	20240625	0.97	N	291810	500	56 억		89051	N	N	0	N	00	N
10	20240627	161121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2810	55	2	2.00	445873370	152183	1270.20	2755	3170	2755	3580	1930	2755	2929.87	0.69	0	11414	2838	2796	2748	2706	2658	2817	2727	57	825	500	1760	5	1	11343912	319	-25.32	1.54	12	1.34	-111.00	1822.00	7950	20230627	-64.65	2660	20240625	5.64	4400	-36.14	20240115	2660	5.64	20240625	7950	-64.65	20230627	2660	5.64	20240625	0.98	N	291810	500	56 억		78401	N	N	0	N	00	N
11	20240627	151128	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2840	85	2	3.09	438311210	149495	1247.77	2755	3170	2755	3580	1930	2755	2931.95	0.69	0	11311	2838	2796	2748	2706	2658	2817	2727	57	825	500	1760	5	1	11343912	322	-25.59	1.56	12	1.32	-111.00	1822.00	7950	20230627	-64.28	2660	20240625	6.77	4400	-35.45	20240115	2660	6.77	20240625	7950	-64.28	20230627	2660	6.77	20240625	0.98	N	291810	500	56 억		78401	N	N	0	N	00	N
12	20240627	141127	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2830	75	2	2.72	431064900	146942	1226.46	2755	3170	2755	3580	1930	2755	2933.57	0.69	0	10999	2838	2796	2748	2706	2658	2817	2727	57	825	500	1760	5	1	11343912	321	-25.50	1.55	12	1.30	-111.00	1822.00	7950	20230627	-64.40	2660	20240625	6.39	4400	-35.68	20240115	2660	6.39	20240625	7950	-64.40	20230627	2660	6.39	20240625	0.98	N	291810	500	56 억		78401	N	N	0	N	00	N
13	20240627	131126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2830	75	2	2.72	416717230	141843	1183.90	2755	3170	2755	3580	1930	2755	2937.88	0.69	0	10704	2838	2796	2748	2706	2658	2817	2727	57	825	500	1760	5	1	11343912	321	-25.50	1.55	12	1.25	-111.00	1822.00	7950	20230627	-64.40	2660	20240625	6.39	4400	-35.68	20240115	2660	6.39	20240625	7950	-64.40	20230627	2660	6.39	20240625	0.98	N	291810	500	56 억		78401	N	N	0	N	00	N
14	20240627	121128	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2835	80	2	2.90	383132015	129906	1084.27	2755	3170	2755	3580	1930	2755	2949.30	0.69	0	7515	2838	2796	2748	2706	2658	2817	2727	57	825	500	1760	5	1	11343912	322	-25.54	1.56	12	1.15	-111.00	1822.00	7950	20230627	-64.34	2660	20240625	6.58	4400	-35.57	20240115	2660	6.58	20240625	7950	-64.34	20230627	2660	6.58	20240625	0.98	N	291810	500	56 억		78401	N	N	0	N	00	N
15	20240627	111128	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2840	85	2	3.09	32931380	11688	97.55	2755	2845	2755	3580	1930	2755	2817.54	0.69	0	1580	2838	2796	2748	2706	2658	2817	2727	57	825	500	1760	5	1	11343912	322	-25.59	1.56	12	0.10	-111.00	1822.00	7950	20230627	-64.28	2660	20240625	6.77	4400	-35.45	20240115	2660	6.77	20240625	7950	-64.28	20230627	2660	6.77	20240625	0.98	N	291810	500	56 억		78401	N	N	0	N	00	N
16	20240627	101128	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2815	60	2	2.18	8096470	2906	24.26	2755	2845	2755	3580	1930	2755	2786.12	0.69	0	-16	2838	2796	2748	2706	2658	2817	2727	57	825	500	1760	5	1	11343912	319	-25.36	1.55	12	0.03	-111.00	1822.00	7950	20230627	-64.59	2660	20240625	5.83	4400	-36.02	20240115	2660	5.83	20240625	7950	-64.59	20230627	2660	5.83	20240625	0.98	N	291810	500	56 억		78401	N	N	0	N	00	N
17	20240627	091127	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2815	60	2	2.18	726855	263	2.20	2755	2845	2755	3580	1930	2755	2763.71	0.69	0	0	2838	2796	2748	2706	2658	2817	2727	57	825	500	1760	5	1	11343912	319	-25.36	1.55	12	0.00	-111.00	1822.00	7950	20230627	-64.59	2660	20240625	5.83	4400	-36.02	20240115	2660	5.83	20240625	7950	-64.59	20230627	2660	5.83	20240625	0.98	N	291810	500	56 억		78401	N	N	0	N	00	N
18	20240626	161123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2755	20	2	0.73	32946890	11981	99.83	2735	2790	2700	3555	1915	2735	2749.93	0.66	0	3349	2978	2856	2758	2636	2538	2807	2587	57	820	500	1750	5	1	11343912	313	-24.82	1.51	12	0.11	-111.00	1822.00	8020	20230620	-65.65	2660	20240625	3.57	4400	-37.39	20240115	2660	3.57	20240625	7950	-65.35	20230627	2660	3.57	20240625	0.99	N	291810	500	56 억		75024	N	N	0	N	00	N
19	20240626	151127	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2760	25	2	0.91	31882810	11595	96.62	2735	2790	2700	3555	1915	2735	2749.70	0.66	0	3350	2978	2856	2758	2636	2538	2807	2587	57	820	500	1750	5	1	11343912	313	-24.86	1.51	12	0.10	-111.00	1822.00	8020	20230620	-65.59	2660	20240625	3.76	4400	-37.27	20240115	2660	3.76	20240625	7950	-65.28	20230627	2660	3.76	20240625	0.99	N	291810	500	56 억		75024	N	N	0	N	00	N
20	20240626	141124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2750	15	2	0.55	26476545	9633	80.27	2735	2790	2700	3555	1915	2735	2748.53	0.66	0	2547	2978	2856	2758	2636	2538	2807	2587	57	820	500	1750	5	1	11343912	312	-24.77	1.51	12	0.08	-111.00	1822.00	8020	20230620	-65.71	2660	20240625	3.38	4400	-37.50	20240115	2660	3.38	20240625	7950	-65.41	20230627	2660	3.38	20240625	0.99	N	291810	500	56 억		75024	N	N	0	N	00	N
21	20240626	131125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2755	20	2	0.73	25193220	9167	76.39	2735	2790	2700	3555	1915	2735	2748.25	0.66	0	2547	2978	2856	2758	2636	2538	2807	2587	57	820	500	1750	5	1	11343912	313	-24.82	1.51	12	0.08	-111.00	1822.00	8020	20230620	-65.65	2660	20240625	3.57	4400	-37.39	20240115	2660	3.57	20240625	7950	-65.35	20230627	2660	3.57	20240625	0.99	N	291810	500	56 억		75024	N	N	0	N	00	N
22	20240626	121123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2750	15	2	0.55	23248760	8461	70.50	2735	2790	2700	3555	1915	2735	2747.76	0.66	0	2547	2978	2856	2758	2636	2538	2807	2587	57	820	500	1750	5	1	11343912	312	-24.77	1.51	12	0.07	-111.00	1822.00	8020	20230620	-65.71	2660	20240625	3.38	4400	-37.50	20240115	2660	3.38	20240625	7950	-65.41	20230627	2660	3.38	20240625	0.99	N	291810	500	56 억		75024	N	N	0	N	00	N
23	20240626	111125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2755	20	2	0.73	23174465	8434	70.28	2735	2790	2700	3555	1915	2735	2747.74	0.66	0	2547	2978	2856	2758	2636	2538	2807	2587	57	820	500	1750	5	1	11343912	313	-24.82	1.51	12	0.07	-111.00	1822.00	8020	20230620	-65.65	2660	20240625	3.57	4400	-37.39	20240115	2660	3.57	20240625	7950	-65.35	20230627	2660	3.57	20240625	0.99	N	291810	500	56 억		75024	N	N	0	N	00	N
24	20240626	101122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2760	25	2	0.91	10698990	3886	32.38	2735	2790	2700	3555	1915	2735	2753.21	0.66	0	1664	2978	2856	2758	2636	2538	2807	2587	57	820	500	1750	5	1	11343912	313	-24.86	1.51	12	0.03	-111.00	1822.00	8020	20230620	-65.59	2660	20240625	3.76	4400	-37.27	20240115	2660	3.76	20240625	7950	-65.28	20230627	2660	3.76	20240625	0.99	N	291810	500	56 억		75024	N	N	0	N	00	N
25	20240626	091126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2735	0	3	0.00	393335	144	1.20	2735	2735	2700	3555	1915	2735	2731.49	0.66	0	-58	2978	2856	2758	2636	2538	2807	2587	57	820	500	1750	5	1	11343912	310	-24.64	1.50	12	0.00	-111.00	1822.00	8020	20230620	-65.90	2660	20240625	2.82	4400	-37.84	20240115	2660	2.82	20240625	7950	-65.60	20230627	2660	2.82	20240625	0.99	N	291810	500	56 억		75024	N	N	0	N	00	N
26	20240625	161121	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2735	-60	5	-2.15	33138435	12001	63.97	2805	2880	2660	3630	1960	2795	2761.31	0.65	0	1199	2901	2847	2821	2767	2741	2835	2755	57	835	500	1780	5	1	11343912	310	-24.64	1.50	12	0.11	-111.00	1822.00	8300	20230619	-67.05	2660	20240625	2.82	4400	-37.84	20240115	2660	2.82	20240625	7950	-65.60	20230627	2660	2.82	20240625	0.99	N	291810	500	56 억		73825	N	N	0	N	00	N
27	20240625	151119	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2735	-60	5	-2.15	28148955	10170	54.21	2805	2880	2660	3630	1960	2795	2767.84	0.65	0	403	2901	2847	2821	2767	2741	2835	2755	57	835	500	1780	5	1	11343912	310	-24.64	1.50	12	0.09	-111.00	1822.00	8300	20230619	-67.05	2660	20240625	2.82	4400	-37.84	20240115	2660	2.82	20240625	7950	-65.60	20230627	2660	2.82	20240625	0.99	N	291810	500	56 억		73825	N	N	0	N	00	N
28	20240625	141123	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2745	-50	5	-1.79	24595475	8870	47.28	2805	2880	2660	3630	1960	2795	2772.88	0.65	0	-84	2901	2847	2821	2767	2741	2835	2755	57	835	500	1780	5	1	11343912	311	-24.73	1.51	12	0.08	-111.00	1822.00	8300	20230619	-66.93	2660	20240625	3.20	4400	-37.61	20240115	2660	3.20	20240625	7950	-65.47	20230627	2660	3.20	20240625	0.99	N	291810	500	56 억		73825	N	N	0	N	00	N
29	20240625	131123	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2785	-10	5	-0.36	19241990	6914	36.86	2805	2880	2660	3630	1960	2795	2783.05	0.65	0	-312	2901	2847	2821	2767	2741	2835	2755	57	835	500	1780	5	1	11343912	316	-25.09	1.53	12	0.06	-111.00	1822.00	8300	20230619	-66.45	2660	20240625	4.70	4400	-36.70	20240115	2660	4.70	20240625	7950	-64.97	20230627	2660	4.70	20240625	0.99	N	291810	500	56 억		73825	N	N	0	N	00	N
30	20240625	121126	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2790	-5	5	-0.18	12422625	4454	23.74	2805	2880	2660	3630	1960	2795	2789.09	0.65	0	-306	2901	2847	2821	2767	2741	2835	2755	57	835	500	1780	5	1	11343912	316	-25.14	1.53	12	0.04	-111.00	1822.00	8300	20230619	-66.39	2660	20240625	4.89	4400	-36.59	20240115	2660	4.89	20240625	7950	-64.91	20230627	2660	4.89	20240625	0.99	N	291810	500	56 억		73825	N	N	0	N	00	N
31	20240625	111124	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2790	-5	5	-0.18	11342920	4066	21.67	2805	2880	2660	3630	1960	2795	2789.70	0.65	0	-267	2901	2847	2821	2767	2741	2835	2755	57	835	500	1780	5	1	11343912	316	-25.14	1.53	12	0.04	-111.00	1822.00	8300	20230619	-66.39	2660	20240625	4.89	4400	-36.59	20240115	2660	4.89	20240625	7950	-64.91	20230627	2660	4.89	20240625	0.99	N	291810	500	56 억		73825	N	N	0	N	00	N
32	20240625	101122	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2820	25	2	0.89	7160205	2565	13.67	2805	2880	2660	3630	1960	2795	2791.50	0.65	0	-105	2901	2847	2821	2767	2741	2835	2755	57	835	500	1780	5	1	11343912	320	-25.41	1.55	12	0.02	-111.00	1822.00	8300	20230619	-66.02	2660	20240625	6.02	4400	-35.91	20240115	2660	6.02	20240625	7950	-64.53	20230627	2660	6.02	20240625	0.99	N	291810	500	56 억		73825	N	N	0	N	00	N
33	20240625	091122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2880	85	2	3.04	1503820	535	2.85	2805	2880	2805	3630	1960	2795	2810.88	0.65	0	1	2901	2847	2821	2767	2741	2835	2755	57	835	500	1780	5	1	11343912	327	-25.95	1.58	12	0.00	-111.00	1822.00	8300	20230619	-65.30	2795	20240624	3.04	4400	-34.55	20240115	2795	3.04	20240624	7950	-63.77	20230627	2795	3.04	20240624	0.99	N	291810	500	56 억		73825	N	N	0	N	00	N
34	20240624	161122	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2795	-80	5	-2.78	52816625	18760	156.56	2870	2875	2795	3735	2015	2875	2815.60	0.65	0	-468	3031	2952	2906	2827	2781	2930	2805	57	860	500	1840	5	1	11343912	317	-25.18	1.53	12	0.17	-111.00	1822.00	8300	20230619	-66.33	2795	20240624	0.00	4400	-36.48	20240115	2795	0.00	20240624	7950	-64.84	20230627	2795	0.00	20240624	0.99	N	291810	500	56 억		74265	N	N	0	N	00	N
35	20240624	151118	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2810	-65	5	-2.26	47391705	16824	140.40	2870	2875	2805	3735	2015	2875	2816.91	0.65	0	-442	3031	2952	2906	2827	2781	2930	2805	57	860	500	1840	5	1	11343912	319	-25.32	1.54	12	0.15	-111.00	1822.00	8300	20230619	-66.14	2805	20240624	0.18	4400	-36.14	20240115	2805	0.18	20240624	7950	-64.65	20230627	2805	0.18	20240624	0.99	N	291810	500	56 억		74265	N	N	0	N	00	N
36	20240624	141120	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2825	-50	5	-1.74	40079040	14225	118.71	2870	2875	2805	3735	2015	2875	2817.51	0.65	0	-468	3031	2952	2906	2827	2781	2930	2805	57	860	500	1840	5	1	11343912	320	-25.45	1.55	12	0.13	-111.00	1822.00	8300	20230619	-65.96	2805	20240624	0.71	4400	-35.80	20240115	2805	0.71	20240624	7950	-64.47	20230627	2805	0.71	20240624	0.99	N	291810	500	56 억		74265	N	N	0	N	00	N
37	20240624	131117	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2840	-35	5	-1.22	40062090	14219	118.66	2870	2875	2805	3735	2015	2875	2817.50	0.65	0	-468	3031	2952	2906	2827	2781	2930	2805	57	860	500	1840	5	1	11343912	322	-25.59	1.56	12	0.13	-111.00	1822.00	8300	20230619	-65.78	2805	20240624	1.25	4400	-35.45	20240115	2805	1.25	20240624	7950	-64.28	20230627	2805	1.25	20240624	0.99	N	291810	500	56 억		74265	N	N	0	N	00	N
38	20240624	121119	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2820	-55	5	-1.91	34896940	12390	103.40	2870	2875	2805	3735	2015	2875	2816.54	0.65	0	-216	3031	2952	2906	2827	2781	2930	2805	57	860	500	1840	5	1	11343912	320	-25.41	1.55	12	0.11	-111.00	1822.00	8300	20230619	-66.02	2805	20240624	0.53	4400	-35.91	20240115	2805	0.53	20240624	7950	-64.53	20230627	2805	0.53	20240624	0.99	N	291810	500	56 억		74265	N	N	0	N	00	N
39	20240624	111121	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2815	-60	5	-2.09	33989415	12068	100.71	2870	2875	2805	3735	2015	2875	2816.49	0.65	0	-216	3031	2952	2906	2827	2781	2930	2805	57	860	500	1840	5	1	11343912	319	-25.36	1.55	12	0.11	-111.00	1822.00	8300	20230619	-66.08	2805	20240624	0.36	4400	-36.02	20240115	2805	0.36	20240624	7950	-64.59	20230627	2805	0.36	20240624	0.99	N	291810	500	56 억		74265	N	N	0	N	00	N
40	20240624	101119	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2835	-40	5	-1.39	32260055	11454	95.59	2870	2875	2805	3735	2015	2875	2816.49	0.65	0	-183	3031	2952	2906	2827	2781	2930	2805	57	860	500	1840	5	1	11343912	322	-25.54	1.56	12	0.10	-111.00	1822.00	8300	20230619	-65.84	2805	20240624	1.07	4400	-35.57	20240115	2805	1.07	20240624	7950	-64.34	20230627	2805	1.07	20240624	0.99	N	291810	500	56 억		74265	N	N	0	N	00	N
41	20240624	091119	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2815	-60	5	-2.09	1185595	416	3.47	2870	2875	2815	3735	2015	2875	2849.99	0.65	0	-55	3031	2952	2906	2827	2781	2930	2805	57	860	500	1840	5	1	11343912	319	-25.36	1.55	12	0.00	-111.00	1822.00	8300	20230619	-66.08	2815	20240624	0.00	4400	-36.02	20240115	2815	0.00	20240624	7950	-64.59	20230627	2815	0.00	20240624	0.99	N	291810	500	56 억		74265	N	N	0	N	00	N
42	20240621	161041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2875	-75	5	-2.54	34776115	11946	153.73	2985	2985	2860	3835	2065	2950	2911.11	0.66	0	-426	3040	2995	2970	2925	2900	2985	2915	57	885	500	1880	5	1	11343912	326	-25.90	1.58	12	0.11	-111.00	1822.00	8300	20230619	-65.36	2850	20240619	0.88	4400	-34.66	20240115	2850	0.88	20240619	7950	-63.84	20230627	2850	0.88	20240619	1.01	N	291810	500	56 억		74692	N	N	0	N	00	N
43	20240621	151042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2880	-70	5	-2.37	29256695	10018	128.92	2985	2985	2880	3835	2065	2950	2920.41	0.66	0	-336	3040	2995	2970	2925	2900	2985	2915	57	885	500	1880	5	1	11343912	327	-25.95	1.58	12	0.09	-111.00	1822.00	8300	20230619	-65.30	2850	20240619	1.05	4400	-34.55	20240115	2850	1.05	20240619	7950	-63.77	20230627	2850	1.05	20240619	1.01	N	291810	500	56 억		74692	N	N	0	N	00	N
44	20240621	141040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2910	-40	5	-1.36	26467685	9053	116.50	2985	2985	2890	3835	2065	2950	2923.64	0.66	0	-265	3040	2995	2970	2925	2900	2985	2915	57	885	500	1880	5	1	11343912	330	-26.22	1.60	12	0.08	-111.00	1822.00	8300	20230619	-64.94	2850	20240619	2.11	4400	-33.86	20240115	2850	2.11	20240619	7950	-63.40	20230627	2850	2.11	20240619	1.01	N	291810	500	56 억		74692	N	N	0	N	00	N
45	20240621	131042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2925	-25	5	-0.85	19542410	6667	85.79	2985	2985	2925	3835	2065	2950	2931.21	0.66	0	75	3040	2995	2970	2925	2900	2985	2915	57	885	500	1880	5	1	11343912	332	-26.35	1.61	12	0.06	-111.00	1822.00	8300	20230619	-64.76	2850	20240619	2.63	4400	-33.52	20240115	2850	2.63	20240619	7950	-63.21	20230627	2850	2.63	20240619	1.01	N	291810	500	56 억		74692	N	N	0	N	00	N
46	20240621	121044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2935	-15	5	-0.51	11480705	3912	50.34	2985	2985	2925	3835	2065	2950	2934.74	0.66	0	75	3040	2995	2970	2925	2900	2985	2915	57	885	500	1880	5	1	11343912	333	-26.44	1.61	12	0.03	-111.00	1822.00	8300	20230619	-64.64	2850	20240619	2.98	4400	-33.30	20240115	2850	2.98	20240619	7950	-63.08	20230627	2850	2.98	20240619	1.01	N	291810	500	56 억		74692	N	N	0	N	00	N
47	20240621	111042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2950	0	3	0.00	10407725	3546	45.63	2985	2985	2925	3835	2065	2950	2935.06	0.66	0	75	3040	2995	2970	2925	2900	2985	2915	57	885	500	1880	5	1	11343912	335	-26.58	1.62	12	0.03	-111.00	1822.00	8300	20230619	-64.46	2850	20240619	3.51	4400	-32.95	20240115	2850	3.51	20240619	7950	-62.89	20230627	2850	3.51	20240619	1.01	N	291810	500	56 억		74692	N	N	0	N	00	N
48	20240621	101039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2965	15	2	0.51	8623490	2939	37.82	2985	2985	2925	3835	2065	2950	2934.16	0.66	0	0	3040	2995	2970	2925	2900	2985	2915	57	885	500	1880	5	1	11343912	336	-26.71	1.63	12	0.03	-111.00	1822.00	8300	20230619	-64.28	2850	20240619	4.04	4400	-32.61	20240115	2850	4.04	20240619	7950	-62.70	20230627	2850	4.04	20240619	1.01	N	291810	500	56 억		74692	N	N	0	N	00	N
49	20240621	091045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2950	0	3	0.00	1422450	481	6.19	2985	2985	2950	3835	2065	2950	2957.28	0.66	0	-235	3040	2995	2970	2925	2900	2985	2915	57	885	500	1880	5	1	11343912	335	-26.58	1.62	12	0.00	-111.00	1822.00	8300	20230619	-64.46	2850	20240619	3.51	4400	-32.95	20240115	2850	3.51	20240619	7950	-62.89	20230627	2850	3.51	20240619	1.01	N	291810	500	56 억		74692	N	N	0	N	00	N
50	20240620	161036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2950	0	3	0.00	23025355	7749	33.73	2950	3015	2945	3835	2065	2950	2971.40	0.66	0	-320	3083	3016	2933	2866	2783	3050	2900	57	885	500	1880	5	1	11343912	335	-26.58	1.62	12	0.07	-111.00	1822.00	8300	20230619	-64.46	2850	20240619	3.51	4400	-32.95	20240115	2850	3.51	20240619	8020	-63.22	20230620	2850	3.51	20240619	1.02	N	291810	500	56 억		75011	N	N	0	N	00	N
51	20240620	151036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2950	0	3	0.00	20748360	6977	30.37	2950	3015	2945	3835	2065	2950	2973.82	0.66	0	-237	3083	3016	2933	2866	2783	3050	2900	57	885	500	1880	5	1	11343912	335	-26.58	1.62	12	0.06	-111.00	1822.00	8300	20230619	-64.46	2850	20240619	3.51	4400	-32.95	20240115	2850	3.51	20240619	8020	-63.22	20230620	2850	3.51	20240619	1.02	N	291810	500	56 억		75011	N	N	0	N	00	N
52	20240620	141038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2960	10	2	0.34	18299390	6148	26.76	2950	3015	2945	3835	2065	2950	2976.48	0.66	0	-209	3083	3016	2933	2866	2783	3050	2900	57	885	500	1880	5	1	11343912	336	-26.67	1.62	12	0.05	-111.00	1822.00	8300	20230619	-64.34	2850	20240619	3.86	4400	-32.73	20240115	2850	3.86	20240619	8020	-63.09	20230620	2850	3.86	20240619	1.02	N	291810	500	56 억		75011	N	N	0	N	00	N
53	20240620	131038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2965	15	2	0.51	15504665	5205	22.65	2950	3015	2945	3835	2065	2950	2978.80	0.66	0	-322	3083	3016	2933	2866	2783	3050	2900	57	885	500	1880	5	1	11343912	336	-26.71	1.63	12	0.05	-111.00	1822.00	8300	20230619	-64.28	2850	20240619	4.04	4400	-32.61	20240115	2850	4.04	20240619	8020	-63.03	20230620	2850	4.04	20240619	1.02	N	291810	500	56 억		75011	N	N	0	N	00	N
54	20240620	121035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2965	15	2	0.51	15243745	5117	22.27	2950	3015	2945	3835	2065	2950	2979.04	0.66	0	-333	3083	3016	2933	2866	2783	3050	2900	57	885	500	1880	5	1	11343912	336	-26.71	1.63	12	0.05	-111.00	1822.00	8300	20230619	-64.28	2850	20240619	4.04	4400	-32.61	20240115	2850	4.04	20240619	8020	-63.03	20230620	2850	4.04	20240619	1.02	N	291810	500	56 억		75011	N	N	0	N	00	N
55	20240620	111038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2980	30	2	1.02	13021695	4367	19.01	2950	3015	2945	3835	2065	2950	2981.84	0.66	0	-422	3083	3016	2933	2866	2783	3050	2900	57	885	500	1880	5	1	11343912	338	-26.85	1.64	12	0.04	-111.00	1822.00	8300	20230619	-64.10	2850	20240619	4.56	4400	-32.27	20240115	2850	4.56	20240619	8020	-62.84	20230620	2850	4.56	20240619	1.02	N	291810	500	56 억		75011	N	N	0	N	00	N
56	20240620	101040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2995	45	2	1.53	10477180	3513	15.29	2950	3015	2945	3835	2065	2950	2982.40	0.66	0	-428	3083	3016	2933	2866	2783	3050	2900	57	885	500	1880	5	1	11343912	340	-26.98	1.64	12	0.03	-111.00	1822.00	8300	20230619	-63.92	2850	20240619	5.09	4400	-31.93	20240115	2850	5.09	20240619	8020	-62.66	20230620	2850	5.09	20240619	1.02	N	291810	500	56 억		75011	N	N	0	N	00	N
57	20240620	091043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2995	45	2	1.53	2103095	703	3.06	2950	3015	2950	3835	2065	2950	2991.60	0.66	0	-270	3083	3016	2933	2866	2783	3050	2900	57	885	500	1880	5	1	11343912	340	-26.98	1.64	12	0.01	-111.00	1822.00	8300	20230619	-63.92	2850	20240619	5.09	4400	-31.93	20240115	2850	5.09	20240619	8020	-62.66	20230620	2850	5.09	20240619	1.02	N	291810	500	56 억		75011	N	N	0	N	00	N
58	20240619	161032	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2950	55	2	1.90	66657580	22877	90.87	2910	3000	2850	3760	2030	2895	2913.74	0.67	0	-1124	3031	2962	2926	2857	2821	2945	2840	57	865	500	1850	5	1	11343912	335	-26.58	1.62	12	0.20	-111.00	1822.00	8300	20230619	-64.46	2850	20240619	3.51	4400	-32.95	20240115	2850	3.51	20240619	8300	-64.46	20230619	2850	3.51	20240619	1.03	N	291810	500	56 억		76136	N	N	0	N	00	N
59	20240619	151032	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2950	55	2	1.90	66277060	22748	90.36	2910	3000	2850	3760	2030	2895	2913.53	0.67	0	-1244	3031	2962	2926	2857	2821	2945	2840	57	865	500	1850	5	1	11343912	335	-26.58	1.62	12	0.20	-111.00	1822.00	8300	20230619	-64.46	2850	20240619	3.51	4400	-32.95	20240115	2850	3.51	20240619	8300	-64.46	20230619	2850	3.51	20240619	1.03	N	291810	500	56 억		76136	N	N	0	N	00	N
60	20240619	141042	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2960	65	2	2.25	66171060	22712	90.22	2910	3000	2850	3760	2030	2895	2913.48	0.67	0	-1266	3031	2962	2926	2857	2821	2945	2840	57	865	500	1850	5	1	11343912	336	-26.67	1.62	12	0.20	-111.00	1822.00	8300	20230619	-64.34	2850	20240619	3.86	4400	-32.73	20240115	2850	3.86	20240619	8300	-64.34	20230619	2850	3.86	20240619	1.03	N	291810	500	56 억		76136	N	N	0	N	00	N
61	20240619	131029	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2945	50	2	1.73	52756295	18156	72.12	2910	3000	2850	3760	2030	2895	2905.72	0.67	0	-1257	3031	2962	2926	2857	2821	2945	2840	57	865	500	1850	5	1	11343912	334	-26.53	1.62	12	0.16	-111.00	1822.00	8300	20230619	-64.52	2850	20240619	3.33	4400	-33.07	20240115	2850	3.33	20240619	8300	-64.52	20230619	2850	3.33	20240619	1.03	N	291810	500	56 억		76136	N	N	0	N	00	N
62	20240619	121031	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2900	5	2	0.17	36833705	12776	50.75	2910	2920	2850	3760	2030	2895	2883.04	0.67	0	-338	3031	2962	2926	2857	2821	2945	2840	57	865	500	1850	5	1	11343912	329	-26.13	1.59	12	0.11	-111.00	1822.00	8300	20230619	-65.06	2850	20240619	1.75	4400	-34.09	20240115	2850	1.75	20240619	8300	-65.06	20230619	2850	1.75	20240619	1.03	N	291810	500	56 억		76136	N	N	0	N	00	N
63	20240619	111034	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2870	-25	5	-0.86	21565170	7505	29.81	2910	2920	2850	3760	2030	2895	2873.44	0.67	0	-252	3031	2962	2926	2857	2821	2945	2840	57	865	500	1850	5	1	11343912	326	-25.86	1.58	12	0.07	-111.00	1822.00	8300	20230619	-65.42	2850	20240619	0.70	4400	-34.77	20240115	2850	0.70	20240619	8300	-65.42	20230619	2850	0.70	20240619	1.03	N	291810	500	56 억		76136	N	N	0	N	00	N
64	20240619	101038	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2880	-15	5	-0.52	16439880	5718	22.71	2910	2920	2850	3760	2030	2895	2875.11	0.67	0	-241	3031	2962	2926	2857	2821	2945	2840	57	865	500	1850	5	1	11343912	327	-25.95	1.58	12	0.05	-111.00	1822.00	8300	20230619	-65.30	2850	20240619	1.05	4400	-34.55	20240115	2850	1.05	20240619	8300	-65.30	20230619	2850	1.05	20240619	1.03	N	291810	500	56 억		76136	N	N	0	N	00	N
65	20240619	091040	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2910	15	2	0.52	7824015	2707	10.75	2910	2920	2870	3760	2030	2895	2890.29	0.67	0	-94	3031	2962	2926	2857	2821	2945	2840	57	865	500	1850	5	1	11343912	330	-26.22	1.60	12	0.02	-111.00	1822.00	8300	20230619	-64.94	2870	20240619	1.39	4400	-33.86	20240115	2870	1.39	20240619	8300	-64.94	20230619	2870	1.39	20240619	1.03	N	291810	500	56 억		76136	N	N	0	N	00	N
66	20240618	161027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2895	-60	5	-2.03	72688405	24975	212.34	2995	2995	2890	3840	2070	2955	2910.45	0.72	0	-5382	3008	2981	2968	2941	2928	2975	2935	57	885	500	1890	5	1	11343912	328	-26.08	1.59	12	0.22	-111.00	1822.00	8300	20230619	-65.12	2880	20240419	0.52	4400	-34.20	20240115	2880	0.52	20240419	8300	-65.12	20230619	2880	0.52	20240419	0.99	N	291810	500	56 억		81521	N	N	0	N	00	N
67	20240618	151027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2890	-65	5	-2.20	71077580	24418	207.60	2995	2995	2890	3840	2070	2955	2910.87	0.72	0	-5293	3008	2981	2968	2941	2928	2975	2935	57	885	500	1890	5	1	11343912	328	-26.04	1.59	12	0.22	-111.00	1822.00	8300	20230619	-65.18	2880	20240419	0.35	4400	-34.32	20240115	2880	0.35	20240419	8300	-65.18	20230619	2880	0.35	20240419	0.99	N	291810	500	56 억		81521	N	N	0	N	00	N
68	20240618	141031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2900	-55	5	-1.86	56038640	19223	163.43	2995	2995	2895	3840	2070	2955	2915.19	0.72	0	-5192	3008	2981	2968	2941	2928	2975	2935	57	885	500	1890	5	1	11343912	329	-26.13	1.59	12	0.17	-111.00	1822.00	8300	20230619	-65.06	2880	20240419	0.69	4400	-34.09	20240115	2880	0.69	20240419	8300	-65.06	20230619	2880	0.69	20240419	0.99	N	291810	500	56 억		81521	N	N	0	N	00	N
69	20240618	131032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2905	-50	5	-1.69	44673790	15304	130.11	2995	2995	2905	3840	2070	2955	2919.09	0.72	0	-2412	3008	2981	2968	2941	2928	2975	2935	57	885	500	1890	5	1	11343912	330	-26.17	1.59	12	0.13	-111.00	1822.00	8300	20230619	-65.00	2880	20240419	0.87	4400	-33.98	20240115	2880	0.87	20240419	8300	-65.00	20230619	2880	0.87	20240419	0.99	N	291810	500	56 억		81521	N	N	0	N	00	N
70	20240618	121029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2910	-45	5	-1.52	37633855	12884	109.54	2995	2995	2910	3840	2070	2955	2920.98	0.72	0	-2308	3008	2981	2968	2941	2928	2975	2935	57	885	500	1890	5	1	11343912	330	-26.22	1.60	12	0.11	-111.00	1822.00	8300	20230619	-64.94	2880	20240419	1.04	4400	-33.86	20240115	2880	1.04	20240419	8300	-64.94	20230619	2880	1.04	20240419	0.99	N	291810	500	56 억		81521	N	N	0	N	00	N
71	20240618	111029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2920	-35	5	-1.18	22548035	7711	65.56	2995	2995	2915	3840	2070	2955	2924.14	0.72	0	-340	3008	2981	2968	2941	2928	2975	2935	57	885	500	1890	5	1	11343912	331	-26.31	1.60	12	0.07	-111.00	1822.00	8300	20230619	-64.82	2880	20240419	1.39	4400	-33.64	20240115	2880	1.39	20240419	8300	-64.82	20230619	2880	1.39	20240419	0.99	N	291810	500	56 억		81521	N	N	0	N	00	N
72	20240618	101028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2935	-20	5	-0.68	14061740	4806	40.86	2995	2995	2915	3840	2070	2955	2925.87	0.72	0	-255	3008	2981	2968	2941	2928	2975	2935	57	885	500	1890	5	1	11343912	333	-26.44	1.61	12	0.04	-111.00	1822.00	8300	20230619	-64.64	2880	20240419	1.91	4400	-33.30	20240115	2880	1.91	20240419	8300	-64.64	20230619	2880	1.91	20240419	0.99	N	291810	500	56 억		81521	N	N	0	N	00	N
73	20240618	091037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2930	-25	5	-0.85	2263195	768	6.53	2995	2995	2925	3840	2070	2955	2946.87	0.72	0	-371	3008	2981	2968	2941	2928	2975	2935	57	885	500	1890	5	1	11343912	332	-26.40	1.61	12	0.01	-111.00	1822.00	8300	20230619	-64.70	2880	20240419	1.74	4400	-33.41	20240115	2880	1.74	20240419	8300	-64.70	20230619	2880	1.74	20240419	0.99	N	291810	500	56 억		81521	N	N	0	N	00	N
74	20240617	161019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2955	-40	5	-1.34	34923800	11762	76.69	2980	2995	2955	3890	2100	2995	2969.21	0.73	0	-1543	3138	3066	3028	2956	2918	3047	2937	57	895	500	1910	5	1	11343912	335	-26.62	1.62	12	0.10	-111.00	1822.00	8300	20230609	-64.40	2880	20240419	2.60	4400	-32.84	20240115	2880	2.60	20240419	8300	-64.40	20230619	2880	2.60	20240419	0.97	N	291810	500	56 억		83064	N	N	0	N	00	N
75	20240617	151027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2970	-25	5	-0.83	33374340	11238	73.27	2980	2995	2960	3890	2100	2995	2969.78	0.73	0	-1386	3138	3066	3028	2956	2918	3047	2937	57	895	500	1910	5	1	11343912	337	-26.76	1.63	12	0.10	-111.00	1822.00	8300	20230609	-64.22	2880	20240419	3.12	4400	-32.50	20240115	2880	3.12	20240419	8300	-64.22	20230619	2880	3.12	20240419	0.97	N	291810	500	56 억		83064	N	N	0	N	00	N
76	20240617	141017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2965	-30	5	-1.00	29434460	9909	64.60	2980	2995	2965	3890	2100	2995	2970.48	0.73	0	-460	3138	3066	3028	2956	2918	3047	2937	57	895	500	1910	5	1	11343912	336	-26.71	1.63	12	0.09	-111.00	1822.00	8300	20230609	-64.28	2880	20240419	2.95	4400	-32.61	20240115	2880	2.95	20240419	8300	-64.28	20230619	2880	2.95	20240419	0.97	N	291810	500	56 억		83064	N	N	0	N	00	N
77	20240617	131017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2970	-25	5	-0.83	19899715	6695	43.65	2980	2995	2965	3890	2100	2995	2972.32	0.73	0	-343	3138	3066	3028	2956	2918	3047	2937	57	895	500	1910	5	1	11343912	337	-26.76	1.63	12	0.06	-111.00	1822.00	8300	20230609	-64.22	2880	20240419	3.12	4400	-32.50	20240115	2880	3.12	20240419	8300	-64.22	20230619	2880	3.12	20240419	0.97	N	291810	500	56 억		83064	N	N	0	N	00	N
78	20240617	121017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2970	-25	5	-0.83	12664435	4260	27.77	2980	2995	2965	3890	2100	2995	2972.87	0.73	0	-335	3138	3066	3028	2956	2918	3047	2937	57	895	500	1910	5	1	11343912	337	-26.76	1.63	12	0.04	-111.00	1822.00	8300	20230609	-64.22	2880	20240419	3.12	4400	-32.50	20240115	2880	3.12	20240419	8300	-64.22	20230619	2880	3.12	20240419	0.97	N	291810	500	56 억		83064	N	N	0	N	00	N
79	20240617	111010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2980	-15	5	-0.50	6955670	2339	15.25	2980	2995	2965	3890	2100	2995	2973.78	0.73	0	-201	3138	3066	3028	2956	2918	3047	2937	57	895	500	1910	5	1	11343912	338	-26.85	1.64	12	0.02	-111.00	1822.00	8300	20230609	-64.10	2880	20240419	3.47	4400	-32.27	20240115	2880	3.47	20240419	8300	-64.10	20230619	2880	3.47	20240419	0.97	N	291810	500	56 억		83064	N	N	0	N	00	N
80	20240617	101010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2980	-15	5	-0.50	6484815	2181	14.22	2980	2995	2965	3890	2100	2995	2973.32	0.73	0	-201	3138	3066	3028	2956	2918	3047	2937	57	895	500	1910	5	1	11343912	338	-26.85	1.64	12	0.02	-111.00	1822.00	8300	20230609	-64.10	2880	20240419	3.47	4400	-32.27	20240115	2880	3.47	20240419	8300	-64.10	20230619	2880	3.47	20240419	0.97	N	291810	500	56 억		83064	N	N	0	N	00	N
81	20240617	091013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2980	-15	5	-0.50	1215850	408	2.66	2980	2995	2975	3890	2100	2995	2980.02	0.73	0	-344	3138	3066	3028	2956	2918	3047	2937	57	895	500	1910	5	1	11343912	338	-26.85	1.64	12	0.00	-111.00	1822.00	8300	20230609	-64.10	2880	20240419	3.47	4400	-32.27	20240115	2880	3.47	20240419	8300	-64.10	20230619	2880	3.47	20240419	0.97	N	291810	500	56 억		83064	N	N	0	N	00	N
82	20240614	160845	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2995	-20	5	-0.66	46332990	15338	138.45	3010	3100	2990	3915	2115	3015	3020.80	0.75	0	-1962	3098	3056	3028	2986	2958	3077	3007	57	900	500	1920	5	1	11343912	340	-26.98	1.64	12	0.14	-111.00	1822.00	8300	20230608	-63.92	2880	20240419	3.99	4400	-31.93	20240115	2880	3.99	20240419	8300	-63.92	20230619	2880	3.99	20240419	0.94	N	291810	500	56 억		84959	N	N	0	N	00	N
83	20240614	150848	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3015	0	3	0.00	44352705	14678	132.50	3010	3100	2990	3915	2115	3015	3021.71	0.75	0	-1846	3098	3056	3028	2986	2958	3077	3007	57	900	500	1920	5	1	11343912	342	-27.16	1.65	12	0.13	-111.00	1822.00	8300	20230608	-63.67	2880	20240419	4.69	4400	-31.48	20240115	2880	4.69	20240419	8300	-63.67	20230619	2880	4.69	20240419	0.94	N	291810	500	56 억		84959	N	N	0	N	00	N
84	20240614	140847	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3005	-10	5	-0.33	40727855	13477	121.66	3010	3100	2990	3915	2115	3015	3022.03	0.75	0	-1812	3098	3056	3028	2986	2958	3077	3007	57	900	500	1920	5	1	11343912	341	-27.07	1.65	12	0.12	-111.00	1822.00	8300	20230608	-63.80	2880	20240419	4.34	4400	-31.70	20240115	2880	4.34	20240419	8300	-63.80	20230619	2880	4.34	20240419	0.94	N	291810	500	56 억		84959	N	N	0	N	00	N
85	20240614	130850	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3030	15	2	0.50	38134365	12614	113.87	3010	3100	2990	3915	2115	3015	3023.18	0.75	0	-2109	3098	3056	3028	2986	2958	3077	3007	57	900	500	1920	5	1	11343912	344	-27.30	1.66	12	0.11	-111.00	1822.00	8300	20230608	-63.49	2880	20240419	5.21	4400	-31.14	20240115	2880	5.21	20240419	8300	-63.49	20230619	2880	5.21	20240419	0.94	N	291810	500	56 억		84959	N	N	0	N	00	N
86	20240614	120852	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3055	40	2	1.33	35909280	11882	107.26	3010	3100	2990	3915	2115	3015	3022.16	0.75	0	-2153	3098	3056	3028	2986	2958	3077	3007	57	900	500	1920	5	1	11343912	347	-27.52	1.68	12	0.10	-111.00	1822.00	8300	20230608	-63.19	2880	20240419	6.08	4400	-30.57	20240115	2880	6.08	20240419	8300	-63.19	20230619	2880	6.08	20240419	0.94	N	291810	500	56 억		84959	N	N	0	N	00	N
87	20240614	111000	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3060	45	2	1.49	30087285	9989	90.17	3010	3065	2990	3915	2115	3015	3012.04	0.75	0	-2045	3098	3056	3028	2986	2958	3077	3007	57	900	500	1920	5	1	11343912	347	-27.57	1.68	12	0.09	-111.00	1822.00	8300	20230608	-63.13	2880	20240419	6.25	4400	-30.45	20240115	2880	6.25	20240419	8300	-63.13	20230619	2880	6.25	20240419	0.94	N	291810	500	56 억		84959	N	N	0	N	00	N
88	20240614	100959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3005	-10	5	-0.33	16075955	5361	48.39	3010	3010	2990	3915	2115	3015	2998.69	0.75	0	-1660	3098	3056	3028	2986	2958	3077	3007	57	900	500	1920	5	1	11343912	341	-27.07	1.65	12	0.05	-111.00	1822.00	8300	20230608	-63.80	2880	20240419	4.34	4400	-31.70	20240115	2880	4.34	20240419	8300	-63.80	20230619	2880	4.34	20240419	0.94	N	291810	500	56 억		84959	N	N	0	N	00	N
89	20240614	091004	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2990	-25	5	-0.83	4806420	1599	14.43	3010	3010	2990	3915	2115	3015	3005.89	0.75	0	-1491	3098	3056	3028	2986	2958	3077	3007	57	900	500	1920	5	1	11343912	339	-26.94	1.64	12	0.01	-111.00	1822.00	8300	20230608	-63.98	2880	20240419	3.82	4400	-32.05	20240115	2880	3.82	20240419	8300	-63.98	20230619	2880	3.82	20240419	0.94	N	291810	500	56 억		84959	N	N	0	N	00	N
90	20240613	160948	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3015	-15	5	-0.50	33422810	11071	113.12	3000	3070	3000	3935	2125	3030	3018.95	0.72	0	2992	3063	3046	3023	3006	2983	3055	3015	57	905	500	1930	5	1	11343912	342	-27.16	1.65	12	0.10	-111.00	1822.00	8400	20230607	-64.11	2880	20240419	4.69	4400	-31.48	20240115	2880	4.69	20240419	8300	-63.67	20230619	2880	4.69	20240419	0.93	N	291810	500	56 억		81967	N	N	0	N	00	N
91	20240613	151006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3020	-10	5	-0.33	32409235	10735	109.69	3000	3070	3000	3935	2125	3030	3019.03	0.72	0	3072	3063	3046	3023	3006	2983	3055	3015	57	905	500	1930	5	1	11343912	343	-27.21	1.66	12	0.09	-111.00	1822.00	8400	20230607	-64.05	2880	20240419	4.86	4400	-31.36	20240115	2880	4.86	20240419	8300	-63.61	20230619	2880	4.86	20240419	0.93	N	291810	500	56 억		81967	N	N	0	N	00	N
92	20240613	140955	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3015	-15	5	-0.50	31197200	10334	105.59	3000	3070	3000	3935	2125	3030	3018.89	0.72	0	3075	3063	3046	3023	3006	2983	3055	3015	57	905	500	1930	5	1	11343912	342	-27.16	1.65	12	0.09	-111.00	1822.00	8400	20230607	-64.11	2880	20240419	4.69	4400	-31.48	20240115	2880	4.69	20240419	8300	-63.67	20230619	2880	4.69	20240419	0.93	N	291810	500	56 억		81967	N	N	0	N	00	N
93	20240613	130953	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3030	0	3	0.00	28205285	9344	95.47	3000	3070	3000	3935	2125	3030	3018.55	0.72	0	3076	3063	3046	3023	3006	2983	3055	3015	57	905	500	1930	5	1	11343912	344	-27.30	1.66	12	0.08	-111.00	1822.00	8400	20230607	-63.93	2880	20240419	5.21	4400	-31.14	20240115	2880	5.21	20240419	8300	-63.49	20230619	2880	5.21	20240419	0.93	N	291810	500	56 억		81967	N	N	0	N	00	N
94	20240613	120957	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3015	-15	5	-0.50	27045695	8961	91.56	3000	3070	3000	3935	2125	3030	3018.16	0.72	0	3143	3063	3046	3023	3006	2983	3055	3015	57	905	500	1930	5	1	11343912	342	-27.16	1.65	12	0.08	-111.00	1822.00	8400	20230607	-64.11	2880	20240419	4.69	4400	-31.48	20240115	2880	4.69	20240419	8300	-63.67	20230619	2880	4.69	20240419	0.93	N	291810	500	56 억		81967	N	N	0	N	00	N
95	20240613	110949	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3015	-15	5	-0.50	24952775	8268	84.48	3000	3070	3000	3935	2125	3030	3017.99	0.72	0	2589	3063	3046	3023	3006	2983	3055	3015	57	905	500	1930	5	1	11343912	342	-27.16	1.65	12	0.07	-111.00	1822.00	8400	20230607	-64.11	2880	20240419	4.69	4400	-31.48	20240115	2880	4.69	20240419	8300	-63.67	20230619	2880	4.69	20240419	0.93	N	291810	500	56 억		81967	N	N	0	N	00	N
96	20240613	100949	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3035	5	2	0.17	15577580	5172	52.85	3000	3035	3000	3935	2125	3030	3011.91	0.72	0	2202	3063	3046	3023	3006	2983	3055	3015	57	905	500	1930	5	1	11343912	344	-27.34	1.67	12	0.05	-111.00	1822.00	8400	20230607	-63.87	2880	20240419	5.38	4400	-31.02	20240115	2880	5.38	20240419	8300	-63.43	20230619	2880	5.38	20240419	0.93	N	291810	500	56 억		81967	N	N	0	N	00	N
97	20240613	090957	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3005	-25	5	-0.83	5646335	1881	19.22	3000	3025	3000	3935	2125	3030	3001.77	0.72	0	-158	3063	3046	3023	3006	2983	3055	3015	57	905	500	1930	5	1	11343912	341	-27.07	1.65	12	0.02	-111.00	1822.00	8400	20230607	-64.23	2880	20240419	4.34	4400	-31.70	20240115	2880	4.34	20240419	8300	-63.80	20230619	2880	4.34	20240419	0.93	N	291810	500	56 억		81967	N	N	0	N	00	N
98	20240612	160940	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3030	30	2	1.00	29488885	9787	72.30	3000	3040	3000	3900	2100	3000	3013.07	0.71	0	1168	3053	3026	2993	2966	2933	3010	2950	57	900	500	1920	5	1	11343912	344	-27.30	1.66	12	0.09	-111.00	1822.00	8400	20230607	-63.93	2880	20240419	5.21	4400	-31.14	20240115	2880	5.21	20240419	8300	-63.49	20230619	2880	5.21	20240419	0.93	N	291810	500	56 억		80799	N	N	0	N	00	N
99	20240612	150952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3010	10	2	0.33	28445385	9441	69.74	3000	3040	3000	3900	2100	3000	3012.96	0.71	0	1219	3053	3026	2993	2966	2933	3010	2950	57	900	500	1920	5	1	11343912	341	-27.12	1.65	12	0.08	-111.00	1822.00	8400	20230607	-64.17	2880	20240419	4.51	4400	-31.59	20240115	2880	4.51	20240419	8300	-63.73	20230619	2880	4.51	20240419	0.93	N	291810	500	56 억		80799	N	N	0	N	00	N
100	20240612	140945	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3010	10	2	0.33	24799260	8228	60.78	3000	3040	3000	3900	2100	3000	3014.01	0.71	0	1259	3053	3026	2993	2966	2933	3010	2950	57	900	500	1920	5	1	11343912	341	-27.12	1.65	12	0.07	-111.00	1822.00	8400	20230607	-64.17	2880	20240419	4.51	4400	-31.59	20240115	2880	4.51	20240419	8300	-63.73	20230619	2880	4.51	20240419	0.93	N	291810	500	56 억		80799	N	N	0	N	00	N
101	20240612	130947	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3015	15	2	0.50	20137715	6681	49.35	3000	3040	3000	3900	2100	3000	3014.18	0.71	0	1260	3053	3026	2993	2966	2933	3010	2950	57	900	500	1920	5	1	11343912	342	-27.16	1.65	12	0.06	-111.00	1822.00	8400	20230607	-64.11	2880	20240419	4.69	4400	-31.48	20240115	2880	4.69	20240419	8300	-63.67	20230619	2880	4.69	20240419	0.93	N	291810	500	56 억		80799	N	N	0	N	00	N
102	20240612	120945	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3015	15	2	0.50	15156675	5032	37.17	3000	3040	3000	3900	2100	3000	3012.06	0.71	0	1252	3053	3026	2993	2966	2933	3010	2950	57	900	500	1920	5	1	11343912	342	-27.16	1.65	12	0.04	-111.00	1822.00	8400	20230607	-64.11	2880	20240419	4.69	4400	-31.48	20240115	2880	4.69	20240419	8300	-63.67	20230619	2880	4.69	20240419	0.93	N	291810	500	56 억		80799	N	N	0	N	00	N
103	20240612	110944	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3030	30	2	1.00	13168215	4373	32.30	3000	3040	3000	3900	2100	3000	3011.25	0.71	0	1193	3053	3026	2993	2966	2933	3010	2950	57	900	500	1920	5	1	11343912	344	-27.30	1.66	12	0.04	-111.00	1822.00	8400	20230607	-63.93	2880	20240419	5.21	4400	-31.14	20240115	2880	5.21	20240419	8300	-63.49	20230619	2880	5.21	20240419	0.93	N	291810	500	56 억		80799	N	N	0	N	00	N
104	20240612	100946	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3010	10	2	0.33	6666780	2216	16.37	3000	3040	3000	3900	2100	3000	3008.47	0.71	0	-145	3053	3026	2993	2966	2933	3010	2950	57	900	500	1920	5	1	11343912	341	-27.12	1.65	12	0.02	-111.00	1822.00	8400	20230607	-64.17	2880	20240419	4.51	4400	-31.59	20240115	2880	4.51	20240419	8300	-63.73	20230619	2880	4.51	20240419	0.93	N	291810	500	56 억		80799	N	N	0	N	00	N
105	20240612	090948	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3035	35	2	1.17	5705850	1897	14.01	3000	3035	3000	3900	2100	3000	3007.83	0.71	0	-171	3053	3026	2993	2966	2933	3010	2950	57	900	500	1920	5	1	11343912	344	-27.34	1.67	12	0.02	-111.00	1822.00	8400	20230607	-63.87	2880	20240419	5.38	4400	-31.02	20240115	2880	5.38	20240419	8300	-63.43	20230619	2880	5.38	20240419	0.93	N	291810	500	56 억		80799	N	N	0	N	00	N
106	20240610	160938	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2995	15	2	0.50	80979725	27138	372.06	2980	3050	2945	3870	2090	2980	2984.00	0.70	0	1401	3033	3006	2988	2961	2943	3002	2957	57	890	500	1900	5	1	11343912	340	-26.98	1.64	12	0.24	-111.00	1822.00	8400	20230607	-64.35	2880	20240419	3.99	4400	-31.93	20240115	2880	3.99	20240419	8300	-63.92	20230619	2880	3.99	20240419	0.91	N	291810	500	56 억		79346	N	N	0	N	00	N
107	20240610	150946	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3000	20	2	0.67	76710955	25715	352.55	2980	3050	2945	3870	2090	2980	2983.12	0.70	0	1403	3033	3006	2988	2961	2943	3002	2957	57	890	500	1900	5	1	11343912	340	-27.03	1.65	12	0.23	-111.00	1822.00	8400	20230607	-64.29	2880	20240419	4.17	4400	-31.82	20240115	2880	4.17	20240419	8300	-63.86	20230619	2880	4.17	20240419	0.91	N	291810	500	56 억		79346	N	N	0	N	00	N
108	20240610	140942	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3000	20	2	0.67	75061685	25167	345.04	2980	3050	2945	3870	2090	2980	2982.54	0.70	0	1435	3033	3006	2988	2961	2943	3002	2957	57	890	500	1900	5	1	11343912	340	-27.03	1.65	12	0.22	-111.00	1822.00	8400	20230607	-64.29	2880	20240419	4.17	4400	-31.82	20240115	2880	4.17	20240419	8300	-63.86	20230619	2880	4.17	20240419	0.91	N	291810	500	56 억		79346	N	N	0	N	00	N
109	20240610	130938	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3000	20	2	0.67	58353990	19598	268.69	2980	3050	2945	3870	2090	2980	2977.55	0.70	0	1514	3033	3006	2988	2961	2943	3002	2957	57	890	500	1900	5	1	11343912	340	-27.03	1.65	12	0.17	-111.00	1822.00	8400	20230607	-64.29	2880	20240419	4.17	4400	-31.82	20240115	2880	4.17	20240419	8300	-63.86	20230619	2880	4.17	20240419	0.91	N	291810	500	56 억		79346	N	N	0	N	00	N
110	20240610	120940	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3005	25	2	0.84	49511220	16653	228.31	2980	3050	2945	3870	2090	2980	2973.11	0.70	0	29	3033	3006	2988	2961	2943	3002	2957	57	890	500	1900	5	1	11343912	341	-27.07	1.65	12	0.15	-111.00	1822.00	8400	20230607	-64.23	2880	20240419	4.34	4400	-31.70	20240115	2880	4.34	20240419	8300	-63.80	20230619	2880	4.34	20240419	0.91	N	291810	500	56 억		79346	N	N	0	N	00	N
111	20240610	110942	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2955	-25	5	-0.84	43239995	14559	199.60	2980	3050	2945	3870	2090	2980	2969.98	0.70	0	529	3033	3006	2988	2961	2943	3002	2957	57	890	500	1900	5	1	11343912	335	-26.62	1.62	12	0.13	-111.00	1822.00	8400	20230607	-64.82	2880	20240419	2.60	4400	-32.84	20240115	2880	2.60	20240419	8300	-64.40	20230619	2880	2.60	20240419	0.91	N	291810	500	56 억		79346	N	N	0	N	00	N
112	20240610	100939	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2965	-15	5	-0.50	23177845	7823	107.25	2980	2980	2945	3870	2090	2980	2962.78	0.70	0	145	3033	3006	2988	2961	2943	3002	2957	57	890	500	1900	5	1	11343912	336	-26.71	1.63	12	0.07	-111.00	1822.00	8400	20230607	-64.70	2880	20240419	2.95	4400	-32.61	20240115	2880	2.95	20240419	8300	-64.28	20230619	2880	2.95	20240419	0.91	N	291810	500	56 억		79346	N	N	0	N	00	N
113	20240610	090946	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2980	0	3	0.00	2746740	922	12.64	2980	2980	2965	3870	2090	2980	2979.11	0.70	0	-155	3033	3006	2988	2961	2943	3002	2957	57	890	500	1900	5	1	11343912	338	-26.85	1.64	12	0.01	-111.00	1822.00	8400	20230607	-64.52	2880	20240419	3.47	4400	-32.27	20240115	2880	3.47	20240419	8300	-64.10	20230619	2880	3.47	20240419	0.91	N	291810	500	56 억		79346	N	N	0	N	00	N
114	20240607	161012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2980	0	3	0.00	21479165	7213	55.68	2980	3015	2970	3870	2090	2980	2977.84	0.71	0	-930	3080	3030	2995	2945	2910	3022	2937	57	890	500	1900	5	1	11343912	338	-26.85	1.64	12	0.06	-111.00	1822.00	8400	20230607	-64.52	2880	20240419	3.47	4400	-32.27	20240115	2880	3.47	20240419	8400	-64.52	20230607	2880	3.47	20240419	0.91	N	291810	500	56 억		80276	N	N	0	N	00	N
115	20240607	151019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2995	15	2	0.50	21172195	7110	54.88	2980	3015	2970	3870	2090	2980	2977.81	0.71	0	-879	3080	3030	2995	2945	2910	3022	2937	57	890	500	1900	5	1	11343912	340	-26.98	1.64	12	0.06	-111.00	1822.00	8400	20230607	-64.35	2880	20240419	3.99	4400	-31.93	20240115	2880	3.99	20240419	8400	-64.35	20230607	2880	3.99	20240419	0.91	N	291810	500	56 억		80276	N	N	0	N	00	N
116	20240607	141014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2975	-5	5	-0.17	21163205	7107	54.86	2980	3015	2970	3870	2090	2980	2977.80	0.71	0	-879	3080	3030	2995	2945	2910	3022	2937	57	890	500	1900	5	1	11343912	337	-26.80	1.63	12	0.06	-111.00	1822.00	8400	20230607	-64.58	2880	20240419	3.30	4400	-32.39	20240115	2880	3.30	20240419	8400	-64.58	20230607	2880	3.30	20240419	0.91	N	291810	500	56 억		80276	N	N	0	N	00	N
117	20240607	131009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2975	-5	5	-0.17	16112035	5418	41.82	2980	3015	2970	3870	2090	2980	2973.80	0.71	0	-715	3080	3030	2995	2945	2910	3022	2937	57	890	500	1900	5	1	11343912	337	-26.80	1.63	12	0.05	-111.00	1822.00	8400	20230607	-64.58	2880	20240419	3.30	4400	-32.39	20240115	2880	3.30	20240419	8400	-64.58	20230607	2880	3.30	20240419	0.91	N	291810	500	56 억		80276	N	N	0	N	00	N
118	20240607	121013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2975	-5	5	-0.17	6071760	2039	15.74	2980	3015	2970	3870	2090	2980	2977.81	0.71	0	-181	3080	3030	2995	2945	2910	3022	2937	57	890	500	1900	5	1	11343912	337	-26.80	1.63	12	0.02	-111.00	1822.00	8400	20230607	-64.58	2880	20240419	3.30	4400	-32.39	20240115	2880	3.30	20240419	8400	-64.58	20230607	2880	3.30	20240419	0.91	N	291810	500	56 억		80276	N	N	0	N	00	N
119	20240607	110955	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2975	-5	5	-0.17	5415245	1818	14.03	2980	3015	2970	3870	2090	2980	2978.68	0.71	0	-181	3080	3030	2995	2945	2910	3022	2937	57	890	500	1900	5	1	11343912	337	-26.80	1.63	12	0.02	-111.00	1822.00	8400	20230607	-64.58	2880	20240419	3.30	4400	-32.39	20240115	2880	3.30	20240419	8400	-64.58	20230607	2880	3.30	20240419	0.91	N	291810	500	56 억		80276	N	N	0	N	00	N
120	20240607	101013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2985	5	2	0.17	2718520	911	7.03	2980	3015	2970	3870	2090	2980	2984.11	0.71	0	-324	3080	3030	2995	2945	2910	3022	2937	57	890	500	1900	5	1	11343912	339	-26.89	1.64	12	0.01	-111.00	1822.00	8400	20230607	-64.46	2880	20240419	3.65	4400	-32.16	20240115	2880	3.65	20240419	8400	-64.46	20230607	2880	3.65	20240419	0.91	N	291810	500	56 억		80276	N	N	0	N	00	N
121	20240607	091011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3010	30	2	1.01	1706335	572	4.42	2980	3015	2975	3870	2090	2980	2983.10	0.71	0	-194	3080	3030	2995	2945	2910	3022	2937	57	890	500	1900	5	1	11343912	341	-27.12	1.65	12	0.01	-111.00	1822.00	8400	20230607	-64.17	2880	20240419	4.51	4400	-31.59	20240115	2880	4.51	20240419	8400	-64.17	20230607	2880	4.51	20240419	0.91	N	291810	500	56 억		80276	N	N	0	N	00	N
122	20240605	161009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2980	-5	5	-0.17	38668595	12955	76.37	2980	3045	2960	3880	2090	2985	2984.84	0.72	0	-1282	3061	3022	2986	2947	2911	3005	2930	57	895	500	1910	5	1	11343912	338	-26.85	1.64	12	0.11	-111.00	1822.00	8400	20230607	-64.52	2880	20240419	3.47	4400	-32.27	20240115	2880	3.47	20240419	8400	-64.52	20230607	2880	3.47	20240419	0.90	N	291810	500	56 억		81542	N	N	0	N	00	N
123	20240605	151006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2980	-5	5	-0.17	34880995	11684	68.88	2980	3045	2960	3880	2090	2985	2985.36	0.72	0	-1180	3061	3022	2986	2947	2911	3005	2930	57	895	500	1910	5	1	11343912	338	-26.85	1.64	12	0.10	-111.00	1822.00	8400	20230607	-64.52	2880	20240419	3.47	4400	-32.27	20240115	2880	3.47	20240419	8400	-64.52	20230607	2880	3.47	20240419	0.90	N	291810	500	56 억		81542	N	N	0	N	00	N
124	20240605	141007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2990	5	2	0.17	33765475	11310	66.67	2980	3045	2960	3880	2090	2985	2985.45	0.72	0	-1087	3061	3022	2986	2947	2911	3005	2930	57	895	500	1910	5	1	11343912	339	-26.94	1.64	12	0.10	-111.00	1822.00	8400	20230607	-64.40	2880	20240419	3.82	4400	-32.05	20240115	2880	3.82	20240419	8400	-64.40	20230607	2880	3.82	20240419	0.90	N	291810	500	56 억		81542	N	N	0	N	00	N
125	20240605	131006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2995	10	2	0.34	33145315	11102	65.44	2980	3045	2960	3880	2090	2985	2985.53	0.72	0	-1077	3061	3022	2986	2947	2911	3005	2930	57	895	500	1910	5	1	11343912	340	-26.98	1.64	12	0.10	-111.00	1822.00	8400	20230607	-64.35	2880	20240419	3.99	4400	-31.93	20240115	2880	3.99	20240419	8400	-64.35	20230607	2880	3.99	20240419	0.90	N	291810	500	56 억		81542	N	N	0	N	00	N
126	20240605	121005	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2980	-5	5	-0.17	29961350	10035	59.15	2980	3045	2960	3880	2090	2985	2985.69	0.72	0	-1620	3061	3022	2986	2947	2911	3005	2930	57	895	500	1910	5	1	11343912	338	-26.85	1.64	12	0.09	-111.00	1822.00	8400	20230607	-64.52	2880	20240419	3.47	4400	-32.27	20240115	2880	3.47	20240419	8400	-64.52	20230607	2880	3.47	20240419	0.90	N	291810	500	56 억		81542	N	N	0	N	00	N
127	20240605	111006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2985	0	3	0.00	20418800	6853	40.40	2980	3045	2960	3880	2090	2985	2979.54	0.72	0	-1418	3061	3022	2986	2947	2911	3005	2930	57	895	500	1910	5	1	11343912	339	-26.89	1.64	12	0.06	-111.00	1822.00	8400	20230607	-64.46	2880	20240419	3.65	4400	-32.16	20240115	2880	3.65	20240419	8400	-64.46	20230607	2880	3.65	20240419	0.90	N	291810	500	56 억		81542	N	N	0	N	00	N
128	20240605	101003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2985	0	3	0.00	15658230	5258	31.00	2980	3045	2960	3880	2090	2985	2977.98	0.72	0	-1396	3061	3022	2986	2947	2911	3005	2930	57	895	500	1910	5	1	11343912	339	-26.89	1.64	12	0.05	-111.00	1822.00	8400	20230607	-64.46	2880	20240419	3.65	4400	-32.16	20240115	2880	3.65	20240419	8400	-64.46	20230607	2880	3.65	20240419	0.90	N	291810	500	56 억		81542	N	N	0	N	00	N
129	20240605	091002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2995	10	2	0.34	484715	162	0.95	2980	2995	2980	3880	2090	2985	2992.07	0.72	0	9	3061	3022	2986	2947	2911	3005	2930	57	895	500	1910	5	1	11343912	340	-26.98	1.64	12	0.00	-111.00	1822.00	8400	20230607	-64.35	2880	20240419	3.99	4400	-31.93	20240115	2880	3.99	20240419	8400	-64.35	20230607	2880	3.99	20240419	0.90	N	291810	500	56 억		81542	N	N	0	N	00	N
130	20240604	160955	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2985	-40	5	-1.32	50524410	16964	65.77	3025	3025	2950	3930	2120	3025	2978.33	0.72	0	400	3201	3112	3051	2962	2901	3157	3007	57	905	500	1930	5	1	11343912	339	-26.89	1.64	12	0.15	-111.00	1822.00	8430	20230526	-64.59	2880	20240419	3.65	4400	-32.16	20240115	2880	3.65	20240419	8400	-64.46	20230607	2880	3.65	20240419	0.91	N	291810	500	56 억		81127	N	N	0	N	00	N
131	20240604	150955	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3000	-25	5	-0.83	45112570	15150	58.73	3025	3025	2950	3930	2120	3025	2977.73	0.72	0	395	3201	3112	3051	2962	2901	3157	3007	57	905	500	1930	5	1	11343912	340	-27.03	1.65	12	0.13	-111.00	1822.00	8430	20230526	-64.41	2880	20240419	4.17	4400	-31.82	20240115	2880	4.17	20240419	8400	-64.29	20230607	2880	4.17	20240419	0.91	N	291810	500	56 억		81127	N	N	0	N	00	N
132	20240604	140958	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2980	-45	5	-1.49	39190115	13163	51.03	3025	3025	2950	3930	2120	3025	2977.29	0.72	0	1036	3201	3112	3051	2962	2901	3157	3007	57	905	500	1930	5	1	11343912	338	-26.85	1.64	12	0.12	-111.00	1822.00	8430	20230526	-64.65	2880	20240419	3.47	4400	-32.27	20240115	2880	3.47	20240419	8400	-64.52	20230607	2880	3.47	20240419	0.91	N	291810	500	56 억		81127	N	N	0	N	00	N
133	20240604	130954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2990	-35	5	-1.16	32320635	10859	42.10	3025	3025	2950	3930	2120	3025	2976.39	0.72	0	1037	3201	3112	3051	2962	2901	3157	3007	57	905	500	1930	5	1	11343912	339	-26.94	1.64	12	0.10	-111.00	1822.00	8430	20230526	-64.53	2880	20240419	3.82	4400	-32.05	20240115	2880	3.82	20240419	8400	-64.40	20230607	2880	3.82	20240419	0.91	N	291810	500	56 억		81127	N	N	0	N	00	N
134	20240604	120953	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2985	-40	5	-1.32	32014645	10757	41.70	3025	3025	2950	3930	2120	3025	2976.17	0.72	0	1050	3201	3112	3051	2962	2901	3157	3007	57	905	500	1930	5	1	11343912	339	-26.89	1.64	12	0.09	-111.00	1822.00	8430	20230526	-64.59	2880	20240419	3.65	4400	-32.16	20240115	2880	3.65	20240419	8400	-64.46	20230607	2880	3.65	20240419	0.91	N	291810	500	56 억		81127	N	N	0	N	00	N
135	20240604	110950	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2980	-45	5	-1.49	27101910	9113	35.33	3025	3025	2950	3930	2120	3025	2973.98	0.72	0	1466	3201	3112	3051	2962	2901	3157	3007	57	905	500	1930	5	1	11343912	338	-26.85	1.64	12	0.08	-111.00	1822.00	8430	20230526	-64.65	2880	20240419	3.47	4400	-32.27	20240115	2880	3.47	20240419	8400	-64.52	20230607	2880	3.47	20240419	0.91	N	291810	500	56 억		81127	N	N	0	N	00	N
136	20240604	100952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2985	-40	5	-1.32	21757505	7320	28.38	3025	3025	2950	3930	2120	3025	2972.34	0.72	0	214	3201	3112	3051	2962	2901	3157	3007	57	905	500	1930	5	1	11343912	339	-26.89	1.64	12	0.06	-111.00	1822.00	8430	20230526	-64.59	2880	20240419	3.65	4400	-32.16	20240115	2880	3.65	20240419	8400	-64.46	20230607	2880	3.65	20240419	0.91	N	291810	500	56 억		81127	N	N	0	N	00	N
137	20240604	090951	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3020	-5	5	-0.17	1442095	477	1.85	3025	3025	3000	3930	2120	3025	3023.26	0.72	0	-97	3201	3112	3051	2962	2901	3157	3007	57	905	500	1930	5	1	11343912	343	-27.21	1.66	12	0.00	-111.00	1822.00	8430	20230526	-64.18	2880	20240419	4.86	4400	-31.36	20240115	2880	4.86	20240419	8400	-64.05	20230607	2880	4.86	20240419	0.91	N	291810	500	56 억		81127	N	N	0	N	00	N
138	20240603	160941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3025	-25	5	-0.82	77863655	25794	228.73	3005	3140	2990	3965	2135	3050	3018.67	0.72	0	-119	3136	3092	3046	3002	2956	3115	3025	57	915	500	1950	5	1	11343912	343	-27.25	1.66	12	0.23	-111.00	1822.00	8450	20230525	-64.20	2880	20240419	5.03	4400	-31.25	20240115	2880	5.03	20240419	8400	-63.99	20230607	2880	5.03	20240419	0.90	N	291810	500	56 억		81173	N	N	0	N	00	N
139	20240603	150942	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3020	-30	5	-0.98	73146815	24232	214.88	3005	3140	2990	3965	2135	3050	3018.60	0.72	0	160	3136	3092	3046	3002	2956	3115	3025	57	915	500	1950	5	1	11343912	343	-27.21	1.66	12	0.21	-111.00	1822.00	8450	20230525	-64.26	2880	20240419	4.86	4400	-31.36	20240115	2880	4.86	20240419	8400	-64.05	20230607	2880	4.86	20240419	0.90	N	291810	500	56 억		81173	N	N	0	N	00	N
140	20240603	140942	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3025	-25	5	-0.82	67960025	22514	199.65	3005	3140	2990	3965	2135	3050	3018.57	0.72	0	272	3136	3092	3046	3002	2956	3115	3025	57	915	500	1950	5	1	11343912	343	-27.25	1.66	12	0.20	-111.00	1822.00	8450	20230525	-64.20	2880	20240419	5.03	4400	-31.25	20240115	2880	5.03	20240419	8400	-63.99	20230607	2880	5.03	20240419	0.90	N	291810	500	56 억		81173	N	N	0	N	00	N
141	20240603	130943	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3010	-40	5	-1.31	64284090	21293	188.82	3005	3140	2990	3965	2135	3050	3019.02	0.72	0	147	3136	3092	3046	3002	2956	3115	3025	57	915	500	1950	5	1	11343912	341	-27.12	1.65	12	0.19	-111.00	1822.00	8450	20230525	-64.38	2880	20240419	4.51	4400	-31.59	20240115	2880	4.51	20240419	8400	-64.17	20230607	2880	4.51	20240419	0.90	N	291810	500	56 억		81173	N	N	0	N	00	N
142	20240603	120941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3010	-40	5	-1.31	55198740	18264	161.96	3005	3140	2990	3965	2135	3050	3022.27	0.72	0	-163	3136	3092	3046	3002	2956	3115	3025	57	915	500	1950	5	1	11343912	341	-27.12	1.65	12	0.16	-111.00	1822.00	8450	20230525	-64.38	2880	20240419	4.51	4400	-31.59	20240115	2880	4.51	20240419	8400	-64.17	20230607	2880	4.51	20240419	0.90	N	291810	500	56 억		81173	N	N	0	N	00	N
143	20240603	110936	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3005	-45	5	-1.48	40440215	13349	118.37	3005	3140	2990	3965	2135	3050	3029.46	0.72	0	-173	3136	3092	3046	3002	2956	3115	3025	57	915	500	1950	5	1	11343912	341	-27.07	1.65	12	0.12	-111.00	1822.00	8450	20230525	-64.44	2880	20240419	4.34	4400	-31.70	20240115	2880	4.34	20240419	8400	-64.23	20230607	2880	4.34	20240419	0.90	N	291810	500	56 억		81173	N	N	0	N	00	N
144	20240603	100931	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3050	0	3	0.00	9157485	2973	26.36	3005	3140	3005	3965	2135	3050	3080.22	0.72	0	-445	3136	3092	3046	3002	2956	3115	3025	57	915	500	1950	5	1	11343912	346	-27.48	1.67	12	0.03	-111.00	1822.00	8450	20230525	-63.91	2880	20240419	5.90	4400	-30.68	20240115	2880	5.90	20240419	8400	-63.69	20230607	2880	5.90	20240419	0.90	N	291810	500	56 억		81173	N	N	0	N	00	N
145	20240603	090931	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3140	90	2	2.95	1202390	395	3.50	3005	3140	3005	3965	2135	3050	3044.03	0.72	0	-13	3136	3092	3046	3002	2956	3115	3025	57	915	500	1950	5	1	11343912	356	-28.29	1.72	12	0.00	-111.00	1822.00	8450	20230525	-62.84	2880	20240419	9.03	4400	-28.64	20240115	2880	9.03	20240419	8400	-62.62	20230607	2880	9.03	20240419	0.90	N	291810	500	56 억		81173	N	N	0	N	00	N