KissMeData/322180/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	161212	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5410	-80	5	-1.46	250771860	46082	43.68	5490	5500	5370	7130	3850	5490	5441.86	0.66	0	-4870	5663	5576	5463	5376	5263	5590	5390	17	1640	100	3730	10	1	16519475	894	-16.96	5.95	12	0.28	-319.00	909.00	13830	20230901	-60.88	4415	20231206	22.54	6290	-13.99	20240119	4545	19.03	20240416	20250	-73.28	20230809	4415	22.54	20231206	0.02	N	322180	100	16 억		108704	N	N	0	N	00	N
3	20240628	151225	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5460	-30	5	-0.55	230722870	42394	40.18	5490	5500	5370	7130	3850	5490	5442.35	0.66	0	-4961	5663	5576	5463	5376	5263	5590	5390	17	1640	100	3730	10	1	16519475	902	-17.12	6.01	12	0.26	-319.00	909.00	13830	20230901	-60.52	4415	20231206	23.67	6290	-13.20	20240119	4545	20.13	20240416	20250	-73.04	20230809	4415	23.67	20231206	0.02	N	322180	100	16 억		108704	N	N	0	N	00	N
4	20240628	141225	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5450	-40	5	-0.73	186994680	34399	32.60	5490	5500	5370	7130	3850	5490	5436.05	0.66	0	-4031	5663	5576	5463	5376	5263	5590	5390	17	1640	100	3730	10	1	16519475	900	-17.08	6.00	12	0.21	-319.00	909.00	13830	20230901	-60.59	4415	20231206	23.44	6290	-13.35	20240119	4545	19.91	20240416	20250	-73.09	20230809	4415	23.44	20231206	0.02	N	322180	100	16 억		108704	N	N	0	N	00	N
5	20240628	131223	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5460	-30	5	-0.55	124475130	22951	21.75	5490	5490	5370	7130	3850	5490	5423.52	0.66	0	-2620	5663	5576	5463	5376	5263	5590	5390	17	1640	100	3730	10	1	16519475	902	-17.12	6.01	12	0.14	-319.00	909.00	13830	20230901	-60.52	4415	20231206	23.67	6290	-13.20	20240119	4545	20.13	20240416	20250	-73.04	20230809	4415	23.67	20231206	0.02	N	322180	100	16 억		108704	N	N	0	N	00	N
6	20240628	121220	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5430	-60	5	-1.09	105700080	19495	18.48	5490	5490	5370	7130	3850	5490	5421.91	0.66	0	-1674	5663	5576	5463	5376	5263	5590	5390	17	1640	100	3730	10	1	16519475	897	-17.02	5.97	12	0.12	-319.00	909.00	13830	20230901	-60.74	4415	20231206	22.99	6290	-13.67	20240119	4545	19.47	20240416	20250	-73.19	20230809	4415	22.99	20231206	0.02	N	322180	100	16 억		108704	N	N	0	N	00	N
7	20240628	111201	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5440	-50	5	-0.91	83548530	15412	14.61	5490	5490	5370	7130	3850	5490	5421.01	0.66	0	-1828	5663	5576	5463	5376	5263	5590	5390	17	1640	100	3730	10	1	16519475	899	-17.05	5.98	12	0.09	-319.00	909.00	13830	20230901	-60.67	4415	20231206	23.22	6290	-13.51	20240119	4545	19.69	20240416	20250	-73.14	20230809	4415	23.22	20231206	0.02	N	322180	100	16 억		108704	N	N	0	N	00	N
8	20240628	101157	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5410	-80	5	-1.46	61176280	11291	10.70	5490	5490	5370	7130	3850	5490	5418.15	0.66	0	-770	5663	5576	5463	5376	5263	5590	5390	17	1640	100	3730	10	1	16519475	894	-16.96	5.95	12	0.07	-319.00	909.00	13830	20230901	-60.88	4415	20231206	22.54	6290	-13.99	20240119	4545	19.03	20240416	20250	-73.28	20230809	4415	22.54	20231206	0.02	N	322180	100	16 억		108704	N	N	0	N	00	N
9	20240628	091203	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5440	-50	5	-0.91	12245420	2248	2.13	5490	5490	5370	7130	3850	5490	5447.25	0.66	0	-678	5663	5576	5463	5376	5263	5590	5390	17	1640	100	3730	10	1	16519475	899	-17.05	5.98	12	0.01	-319.00	909.00	13830	20230901	-60.67	4415	20231206	23.22	6290	-13.51	20240119	4545	19.69	20240416	20250	-73.14	20230809	4415	23.22	20231206	0.02	N	322180	100	16 억		108704	N	N	0	N	00	N
10	20240627	161151	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5490	70	2	1.29	576752780	105509	88.58	5490	5550	5350	7040	3800	5420	5466.36	0.67	0	-1254	5733	5576	5383	5226	5033	5655	5305	17	1620	100	3680	10	1	16519475	907	-17.21	6.04	12	0.64	-319.00	909.00	13830	20230901	-60.30	4415	20231206	24.35	6290	-12.72	20240119	4545	20.79	20240416	20250	-72.89	20230809	4415	24.35	20231206	0.02	N	322180	100	16 억		110778	N	N	0	N	00	N
11	20240627	151158	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5480	60	2	1.11	555199620	101579	85.28	5490	5550	5350	7040	3800	5420	5465.70	0.67	0	-899	5733	5576	5383	5226	5033	5655	5305	17	1620	100	3680	10	1	16519475	905	-17.18	6.03	12	0.61	-319.00	909.00	13830	20230901	-60.38	4415	20231206	24.12	6290	-12.88	20240119	4545	20.57	20240416	20250	-72.94	20230809	4415	24.12	20231206	0.02	N	322180	100	16 억		110778	N	N	0	N	00	N
12	20240627	141157	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5480	60	2	1.11	519465880	95052	79.80	5490	5550	5350	7040	3800	5420	5465.08	0.67	0	-628	5733	5576	5383	5226	5033	5655	5305	17	1620	100	3680	10	1	16519475	905	-17.18	6.03	12	0.58	-319.00	909.00	13830	20230901	-60.38	4415	20231206	24.12	6290	-12.88	20240119	4545	20.57	20240416	20250	-72.94	20230809	4415	24.12	20231206	0.02	N	322180	100	16 억		110778	N	N	0	N	00	N
13	20240627	131156	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5500	80	2	1.48	436220640	79913	67.09	5490	5550	5350	7040	3800	5420	5458.70	0.67	0	2320	5733	5576	5383	5226	5033	5655	5305	17	1620	100	3680	10	1	16519475	909	-17.24	6.05	12	0.48	-319.00	909.00	13830	20230901	-60.23	4415	20231206	24.58	6290	-12.56	20240119	4545	21.01	20240416	20250	-72.84	20230809	4415	24.58	20231206	0.02	N	322180	100	16 억		110778	N	N	0	N	00	N
14	20240627	121158	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5410	-10	5	-0.18	253434910	46680	39.19	5490	5500	5350	7040	3800	5420	5429.20	0.67	0	-8033	5733	5576	5383	5226	5033	5655	5305	17	1620	100	3680	10	1	16519475	894	-16.96	5.95	12	0.28	-319.00	909.00	13830	20230901	-60.88	4415	20231206	22.54	6290	-13.99	20240119	4545	19.03	20240416	20250	-73.28	20230809	4415	22.54	20231206	0.02	N	322180	100	16 억		110778	N	N	0	N	00	N
15	20240627	111157	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5430	10	2	0.18	216634050	39883	33.48	5490	5500	5350	7040	3800	5420	5431.74	0.67	0	-7908	5733	5576	5383	5226	5033	5655	5305	17	1620	100	3680	10	1	16519475	897	-17.02	5.97	12	0.24	-319.00	909.00	13830	20230901	-60.74	4415	20231206	22.99	6290	-13.67	20240119	4545	19.47	20240416	20250	-73.19	20230809	4415	22.99	20231206	0.02	N	322180	100	16 억		110778	N	N	0	N	00	N
16	20240627	101158	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5420	0	3	0.00	118946530	21979	18.45	5490	5490	5350	7040	3800	5420	5411.82	0.67	0	-4438	5733	5576	5383	5226	5033	5655	5305	17	1620	100	3680	10	1	16519475	895	-16.99	5.96	12	0.13	-319.00	909.00	13830	20230901	-60.81	4415	20231206	22.76	6290	-13.83	20240119	4545	19.25	20240416	20250	-73.23	20230809	4415	22.76	20231206	0.02	N	322180	100	16 억		110778	N	N	0	N	00	N
17	20240627	091157	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5420	0	3	0.00	24144100	4438	3.73	5490	5490	5390	7040	3800	5420	5440.40	0.67	0	-1092	5733	5576	5383	5226	5033	5655	5305	17	1620	100	3680	10	1	16519475	895	-16.99	5.96	12	0.03	-319.00	909.00	13830	20230901	-60.81	4415	20231206	22.76	6290	-13.83	20240119	4545	19.25	20240416	20250	-73.23	20230809	4415	22.76	20231206	0.02	N	322180	100	16 억		110778	N	N	0	N	00	N
18	20240626	161152	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5420	20	2	0.37	645389330	118859	100.55	5400	5540	5190	7020	3780	5400	5429.87	0.68	0	-1150	5690	5545	5255	5110	4820	5617	5182	17	1620	100	3670	10	1	16519475	895	-16.99	5.96	12	0.72	-319.00	909.00	13830	20230901	-60.81	4415	20231206	22.76	6290	-13.83	20240119	4545	19.25	20240416	20250	-73.23	20230809	4415	22.76	20231206	0.02	N	322180	100	16 억		112524	N	N	0	N	00	N
19	20240626	151156	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5440	40	2	0.74	627785150	115615	97.81	5400	5540	5190	7020	3780	5400	5429.96	0.68	0	-1120	5690	5545	5255	5110	4820	5617	5182	17	1620	100	3670	10	1	16519475	899	-17.05	5.98	12	0.70	-319.00	909.00	13830	20230901	-60.67	4415	20231206	23.22	6290	-13.51	20240119	4545	19.69	20240416	20250	-73.14	20230809	4415	23.22	20231206	0.02	N	322180	100	16 억		112524	N	N	0	N	00	N
20	20240626	141154	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5440	40	2	0.74	592829440	109191	92.38	5400	5540	5190	7020	3780	5400	5429.29	0.68	0	-820	5690	5545	5255	5110	4820	5617	5182	17	1620	100	3670	10	1	16519475	899	-17.05	5.98	12	0.66	-319.00	909.00	13830	20230901	-60.67	4415	20231206	23.22	6290	-13.51	20240119	4545	19.69	20240416	20250	-73.14	20230809	4415	23.22	20231206	0.02	N	322180	100	16 억		112524	N	N	0	N	00	N
21	20240626	131154	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5490	90	2	1.67	562746280	103667	87.70	5400	5540	5190	7020	3780	5400	5428.40	0.68	0	-698	5690	5545	5255	5110	4820	5617	5182	17	1620	100	3670	10	1	16519475	907	-17.21	6.04	12	0.63	-319.00	909.00	13830	20230901	-60.30	4415	20231206	24.35	6290	-12.72	20240119	4545	20.79	20240416	20250	-72.89	20230809	4415	24.35	20231206	0.02	N	322180	100	16 억		112524	N	N	0	N	00	N
22	20240626	121152	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5470	70	2	1.30	518735070	95582	80.86	5400	5540	5190	7020	3780	5400	5427.12	0.68	0	374	5690	5545	5255	5110	4820	5617	5182	17	1620	100	3670	10	1	16519475	904	-17.15	6.02	12	0.58	-319.00	909.00	13830	20230901	-60.45	4415	20231206	23.90	6290	-13.04	20240119	4545	20.35	20240416	20250	-72.99	20230809	4415	23.90	20231206	0.02	N	322180	100	16 억		112524	N	N	0	N	00	N
23	20240626	111154	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5480	80	2	1.48	348572450	64586	54.64	5400	5540	5190	7020	3780	5400	5397.03	0.68	0	3042	5690	5545	5255	5110	4820	5617	5182	17	1620	100	3670	10	1	16519475	905	-17.18	6.03	12	0.39	-319.00	909.00	13830	20230901	-60.38	4415	20231206	24.12	6290	-12.88	20240119	4545	20.57	20240416	20250	-72.94	20230809	4415	24.12	20231206	0.02	N	322180	100	16 억		112524	N	N	0	N	00	N
24	20240626	101152	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5370	-30	5	-0.56	161241090	30363	25.69	5400	5400	5190	7020	3780	5400	5310.45	0.68	0	2310	5690	5545	5255	5110	4820	5617	5182	17	1620	100	3670	10	1	16519475	887	-16.83	5.91	12	0.18	-319.00	909.00	13830	20230901	-61.17	4415	20231206	21.63	6290	-14.63	20240119	4545	18.15	20240416	20250	-73.48	20230809	4415	21.63	20231206	0.02	N	322180	100	16 억		112524	N	N	0	N	00	N
25	20240626	091156	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5260	-140	5	-2.59	61172240	11616	9.83	5400	5400	5190	7020	3780	5400	5266.21	0.68	0	-3818	5690	5545	5255	5110	4820	5617	5182	17	1620	100	3670	10	1	16519475	869	-16.49	5.79	12	0.07	-319.00	909.00	13830	20230901	-61.97	4415	20231206	19.14	6290	-16.38	20240119	4545	15.73	20240416	20250	-74.02	20230809	4415	19.14	20231206	0.02	N	322180	100	16 억		112524	N	N	0	N	00	N
26	20240625	161151	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5400	380	2	7.57	608001395	117635	254.83	5080	5400	4965	6520	3520	5020	5165.94	0.46	0	30596	5140	5080	5030	4970	4920	5055	4945	17	1500	100	3410	10	1	16519475	892	-16.93	5.94	12	0.71	-319.00	909.00	13830	20230901	-60.95	4415	20231206	22.31	6290	-14.15	20240119	4545	18.81	20240416	20250	-73.33	20230809	4415	22.31	20231206	0.02	N	322180	100	16 억		76583	N	N	0	N	00	N
27	20240625	151149	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5250	230	2	4.58	519947165	101148	219.11	5080	5300	4965	6520	3520	5020	5140.46	0.46	0	29877	5140	5080	5030	4970	4920	5055	4945	17	1500	100	3410	10	1	16519475	867	-16.46	5.78	12	0.61	-319.00	909.00	13830	20230901	-62.04	4415	20231206	18.91	6290	-16.53	20240119	4545	15.51	20240416	20250	-74.07	20230809	4415	18.91	20231206	0.02	N	322180	100	16 억		76583	N	N	0	N	00	N
28	20240625	141152	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5250	230	2	4.58	392332055	76874	166.53	5080	5300	4965	6520	3520	5020	5103.57	0.46	0	28930	5140	5080	5030	4970	4920	5055	4945	17	1500	100	3410	10	1	16519475	867	-16.46	5.78	12	0.47	-319.00	909.00	13830	20230901	-62.04	4415	20231206	18.91	6290	-16.53	20240119	4545	15.51	20240416	20250	-74.07	20230809	4415	18.91	20231206	0.02	N	322180	100	16 억		76583	N	N	0	N	00	N
29	20240625	131153	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5140	120	2	2.39	262925055	51985	112.61	5080	5190	4965	6520	3520	5020	5057.71	0.46	0	17988	5140	5080	5030	4970	4920	5055	4945	17	1500	100	3410	10	1	16519475	849	-16.11	5.65	12	0.31	-319.00	909.00	13830	20230901	-62.83	4415	20231206	16.42	6290	-18.28	20240119	4545	13.09	20240416	20250	-74.62	20230809	4415	16.42	20231206	0.02	N	322180	100	16 억		76583	N	N	0	N	00	N
30	20240625	121156	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5080	60	2	1.20	137698375	27444	59.45	5080	5080	4965	6520	3520	5020	5017.43	0.46	0	7509	5140	5080	5030	4970	4920	5055	4945	17	1500	100	3410	10	1	16519475	839	-15.92	5.59	12	0.17	-319.00	909.00	13830	20230901	-63.27	4415	20231206	15.06	6290	-19.24	20240119	4545	11.77	20240416	20250	-74.91	20230809	4415	15.06	20231206	0.02	N	322180	100	16 억		76583	N	N	0	N	00	N
31	20240625	111153	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5040	20	2	0.40	85985565	17221	37.30	5080	5080	4965	6520	3520	5020	4993.06	0.46	0	2889	5140	5080	5030	4970	4920	5055	4945	17	1500	100	3410	10	1	16519475	833	-15.80	5.54	12	0.10	-319.00	909.00	13830	20230901	-63.56	4415	20231206	14.16	6290	-19.87	20240119	4545	10.89	20240416	20250	-75.11	20230809	4415	14.16	20231206	0.02	N	322180	100	16 억		76583	N	N	0	N	00	N
32	20240625	101152	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4985	-35	5	-0.70	78575375	15746	34.11	5080	5080	4965	6520	3520	5020	4990.18	0.46	0	2999	5140	5080	5030	4970	4920	5055	4945	17	1500	100	3410	5	1	16519475	823	-15.63	5.48	12	0.10	-319.00	909.00	13830	20230901	-63.96	4415	20231206	12.91	6290	-20.75	20240119	4545	9.68	20240416	20250	-75.38	20230809	4415	12.91	20231206	0.02	N	322180	100	16 억		76583	N	N	0	N	00	N
33	20240625	091151	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4965	-55	5	-1.10	42995725	8648	18.73	5080	5080	4965	6520	3520	5020	4971.75	0.46	0	1895	5140	5080	5030	4970	4920	5055	4945	17	1500	100	3410	5	1	16519475	820	-15.56	5.46	12	0.05	-319.00	909.00	13830	20230901	-64.10	4415	20231206	12.46	6290	-21.07	20240119	4545	9.24	20240416	20250	-75.48	20230809	4415	12.46	20231206	0.02	N	322180	100	16 억		76583	N	N	0	N	00	N
34	20240624	161151	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5020	85	2	1.72	232234380	46163	177.54	5090	5090	4980	6410	3455	4935	5030.75	0.42	0	7213	5091	5012	4971	4892	4851	4992	4872	17	1475	100	3350	10	1	16519475	829	-15.74	5.52	12	0.28	-319.00	909.00	13830	20230901	-63.70	4415	20231206	13.70	6290	-20.19	20240119	4545	10.45	20240416	20250	-75.21	20230809	4415	13.70	20231206	0.02	N	322180	100	16 억		69414	N	N	0	N	00	N
35	20240624	151148	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5010	75	2	1.52	227805690	45281	174.14	5090	5090	4980	6410	3455	4935	5030.93	0.42	0	6896	5091	5012	4971	4892	4851	4992	4872	17	1475	100	3350	10	1	16519475	828	-15.71	5.51	12	0.27	-319.00	909.00	13830	20230901	-63.77	4415	20231206	13.48	6290	-20.35	20240119	4545	10.23	20240416	20250	-75.26	20230809	4415	13.48	20231206	0.02	N	322180	100	16 억		69414	N	N	0	N	00	N
36	20240624	141149	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5050	115	2	2.33	216907245	43109	165.79	5090	5090	4980	6410	3455	4935	5031.60	0.42	0	6809	5091	5012	4971	4892	4851	4992	4872	17	1475	100	3350	10	1	16519475	834	-15.83	5.56	12	0.26	-319.00	909.00	13830	20230901	-63.49	4415	20231206	14.38	6290	-19.71	20240119	4545	11.11	20240416	20250	-75.06	20230809	4415	14.38	20231206	0.02	N	322180	100	16 억		69414	N	N	0	N	00	N
37	20240624	131146	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5070	135	2	2.74	170736665	33908	130.41	5090	5090	4980	6410	3455	4935	5035.29	0.42	0	6534	5091	5012	4971	4892	4851	4992	4872	17	1475	100	3350	10	1	16519475	838	-15.89	5.58	12	0.21	-319.00	909.00	13830	20230901	-63.34	4415	20231206	14.84	6290	-19.40	20240119	4545	11.55	20240416	20250	-74.96	20230809	4415	14.84	20231206	0.02	N	322180	100	16 억		69414	N	N	0	N	00	N
38	20240624	121147	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4990	55	2	1.11	122229825	24293	93.43	5090	5090	4980	6410	3455	4935	5031.48	0.42	0	250	5091	5012	4971	4892	4851	4992	4872	17	1475	100	3350	5	1	16519475	824	-15.64	5.49	12	0.15	-319.00	909.00	13830	20230901	-63.92	4415	20231206	13.02	6290	-20.67	20240119	4545	9.79	20240416	20250	-75.36	20230809	4415	13.02	20231206	0.02	N	322180	100	16 억		69414	N	N	0	N	00	N
39	20240624	111150	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5020	85	2	1.72	78650750	15583	59.93	5090	5090	4980	6410	3455	4935	5047.21	0.42	0	-1058	5091	5012	4971	4892	4851	4992	4872	17	1475	100	3350	10	1	16519475	829	-15.74	5.52	12	0.09	-319.00	909.00	13830	20230901	-63.70	4415	20231206	13.70	6290	-20.19	20240119	4545	10.45	20240416	20250	-75.21	20230809	4415	13.70	20231206	0.02	N	322180	100	16 억		69414	N	N	0	N	00	N
40	20240624	101148	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5060	125	2	2.53	51334720	10166	39.10	5090	5090	4980	6410	3455	4935	5049.65	0.42	0	927	5091	5012	4971	4892	4851	4992	4872	17	1475	100	3350	10	1	16519475	836	-15.86	5.57	12	0.06	-319.00	909.00	13830	20230901	-63.41	4415	20231206	14.61	6290	-19.55	20240119	4545	11.33	20240416	20250	-75.01	20230809	4415	14.61	20231206	0.02	N	322180	100	16 억		69414	N	N	0	N	00	N
41	20240624	091148	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5040	105	2	2.13	7665395	1506	5.79	5090	5090	4995	6410	3455	4935	5089.90	0.42	0	-270	5091	5012	4971	4892	4851	4992	4872	17	1475	100	3350	10	1	16519475	833	-15.80	5.54	12	0.01	-319.00	909.00	13830	20230901	-63.56	4415	20231206	14.16	6290	-19.87	20240119	4545	10.89	20240416	20250	-75.11	20230809	4415	14.16	20231206	0.02	N	322180	100	16 억		69414	N	N	0	N	00	N
42	20240621	161109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4935	-75	5	-1.50	129456100	26000	126.96	5020	5050	4930	6510	3510	5010	4979.09	0.44	0	-3589	5050	5030	5000	4980	4950	5015	4965	17	1500	100	3400	5	1	16519475	815	-15.47	5.43	12	0.16	-319.00	909.00	13830	20230901	-64.32	4415	20231206	11.78	6290	-21.54	20240119	4545	8.58	20240416	20250	-75.63	20230809	4415	11.78	20231206	0.02	N	322180	100	16 억		72830	N	N	0	N	00	N
43	20240621	151110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4950	-60	5	-1.20	124170895	24930	121.73	5020	5050	4950	6510	3510	5010	4980.78	0.44	0	-3196	5050	5030	5000	4980	4950	5015	4965	17	1500	100	3400	5	1	16519475	818	-15.52	5.45	12	0.15	-319.00	909.00	13830	20230901	-64.21	4415	20231206	12.12	6290	-21.30	20240119	4545	8.91	20240416	20250	-75.56	20230809	4415	12.12	20231206	0.02	N	322180	100	16 억		72830	N	N	0	N	00	N
44	20240621	141108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4970	-40	5	-0.80	81288930	16302	79.60	5020	5050	4970	6510	3510	5010	4986.44	0.44	0	528	5050	5030	5000	4980	4950	5015	4965	17	1500	100	3400	5	1	16519475	821	-15.58	5.47	12	0.10	-319.00	909.00	13830	20230901	-64.06	4415	20231206	12.57	6290	-20.99	20240119	4545	9.35	20240416	20250	-75.46	20230809	4415	12.57	20231206	0.02	N	322180	100	16 억		72830	N	N	0	N	00	N
45	20240621	131109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4990	-20	5	-0.40	68901665	13811	67.44	5020	5050	4975	6510	3510	5010	4988.90	0.44	0	1393	5050	5030	5000	4980	4950	5015	4965	17	1500	100	3400	5	1	16519475	824	-15.64	5.49	12	0.08	-319.00	909.00	13830	20230901	-63.92	4415	20231206	13.02	6290	-20.67	20240119	4545	9.79	20240416	20250	-75.36	20230809	4415	13.02	20231206	0.02	N	322180	100	16 억		72830	N	N	0	N	00	N
46	20240621	121112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4980	-30	5	-0.60	62259465	12477	60.93	5020	5050	4980	6510	3510	5010	4989.94	0.44	0	1395	5050	5030	5000	4980	4950	5015	4965	17	1500	100	3400	5	1	16519475	823	-15.61	5.48	12	0.08	-319.00	909.00	13830	20230901	-63.99	4415	20231206	12.80	6290	-20.83	20240119	4545	9.57	20240416	20250	-75.41	20230809	4415	12.80	20231206	0.02	N	322180	100	16 억		72830	N	N	0	N	00	N
47	20240621	111110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5000	-10	5	-0.20	46708290	9355	45.68	5020	5050	4980	6510	3510	5010	4992.87	0.44	0	1379	5050	5030	5000	4980	4950	5015	4965	17	1500	100	3400	10	1	16519475	826	-15.67	5.50	12	0.06	-319.00	909.00	13830	20230901	-63.85	4415	20231206	13.25	6290	-20.51	20240119	4545	10.01	20240416	20250	-75.31	20230809	4415	13.25	20231206	0.02	N	322180	100	16 억		72830	N	N	0	N	00	N
48	20240621	101107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5010	0	3	0.00	33788340	6764	33.03	5020	5050	4980	6510	3510	5010	4995.32	0.44	0	1384	5050	5030	5000	4980	4950	5015	4965	17	1500	100	3400	10	1	16519475	828	-15.71	5.51	12	0.04	-319.00	909.00	13830	20230901	-63.77	4415	20231206	13.48	6290	-20.35	20240119	4545	10.23	20240416	20250	-75.26	20230809	4415	13.48	20231206	0.02	N	322180	100	16 억		72830	N	N	0	N	00	N
49	20240621	091112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5000	-10	5	-0.20	9630020	1922	9.39	5020	5050	5000	6510	3510	5010	5010.42	0.44	0	1	5050	5030	5000	4980	4950	5015	4965	17	1500	100	3400	10	1	16519475	826	-15.67	5.50	12	0.01	-319.00	909.00	13830	20230901	-63.85	4415	20231206	13.25	6290	-20.51	20240119	4545	10.01	20240416	20250	-75.31	20230809	4415	13.25	20231206	0.02	N	322180	100	16 억		72830	N	N	0	N	00	N
50	20240620	161104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5010	-10	5	-0.20	102070945	20479	88.01	5020	5020	4970	6520	3520	5020	4984.18	0.44	0	624	5120	5070	5020	4970	4920	5095	4995	17	1500	100	3410	10	1	16519475	828	-15.71	5.51	12	0.12	-319.00	909.00	13830	20230901	-63.77	4415	20231206	13.48	6290	-20.35	20240119	4545	10.23	20240416	20250	-75.26	20230809	4415	13.48	20231206	0.02	N	322180	100	16 억		72206	N	N	0	N	00	N
51	20240620	151100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5010	-10	5	-0.20	101910615	20447	87.88	5020	5020	4970	6520	3520	5020	4984.14	0.44	0	593	5120	5070	5020	4970	4920	5095	4995	17	1500	100	3410	10	1	16519475	828	-15.71	5.51	12	0.12	-319.00	909.00	13830	20230901	-63.77	4415	20231206	13.48	6290	-20.35	20240119	4545	10.23	20240416	20250	-75.26	20230809	4415	13.48	20231206	0.02	N	322180	100	16 억		72206	N	N	0	N	00	N
52	20240620	141106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5010	-10	5	-0.20	98125125	19692	84.63	5020	5020	4970	6520	3520	5020	4982.99	0.44	0	585	5120	5070	5020	4970	4920	5095	4995	17	1500	100	3410	10	1	16519475	828	-15.71	5.51	12	0.12	-319.00	909.00	13830	20230901	-63.77	4415	20231206	13.48	6290	-20.35	20240119	4545	10.23	20240416	20250	-75.26	20230809	4415	13.48	20231206	0.02	N	322180	100	16 억		72206	N	N	0	N	00	N
53	20240620	131105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4980	-40	5	-0.80	96236380	19315	83.01	5020	5020	4970	6520	3520	5020	4982.47	0.44	0	584	5120	5070	5020	4970	4920	5095	4995	17	1500	100	3410	5	1	16519475	823	-15.61	5.48	12	0.12	-319.00	909.00	13830	20230901	-63.99	4415	20231206	12.80	6290	-20.83	20240119	4545	9.57	20240416	20250	-75.41	20230809	4415	12.80	20231206	0.02	N	322180	100	16 억		72206	N	N	0	N	00	N
54	20240620	121103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4970	-50	5	-1.00	91773555	18419	79.16	5020	5020	4970	6520	3520	5020	4982.55	0.44	0	539	5120	5070	5020	4970	4920	5095	4995	17	1500	100	3410	5	1	16519475	821	-15.58	5.47	12	0.11	-319.00	909.00	13830	20230901	-64.06	4415	20231206	12.57	6290	-20.99	20240119	4545	9.35	20240416	20250	-75.46	20230809	4415	12.57	20231206	0.02	N	322180	100	16 억		72206	N	N	0	N	00	N
55	20240620	111105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4975	-45	5	-0.90	76246630	15302	65.76	5020	5020	4970	6520	3520	5020	4982.79	0.44	0	522	5120	5070	5020	4970	4920	5095	4995	17	1500	100	3410	5	1	16519475	822	-15.60	5.47	12	0.09	-319.00	909.00	13830	20230901	-64.03	4415	20231206	12.68	6290	-20.91	20240119	4545	9.46	20240416	20250	-75.43	20230809	4415	12.68	20231206	0.02	N	322180	100	16 억		72206	N	N	0	N	00	N
56	20240620	101107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4985	-35	5	-0.70	29978945	6006	25.81	5020	5020	4985	6520	3520	5020	4991.50	0.44	0	431	5120	5070	5020	4970	4920	5095	4995	17	1500	100	3410	5	1	16519475	823	-15.63	5.48	12	0.04	-319.00	909.00	13830	20230901	-63.96	4415	20231206	12.91	6290	-20.75	20240119	4545	9.68	20240416	20250	-75.38	20230809	4415	12.91	20231206	0.02	N	322180	100	16 억		72206	N	N	0	N	00	N
57	20240620	091110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5000	-20	5	-0.40	6376280	1275	5.48	5020	5020	5000	6520	3520	5020	5001.00	0.44	0	226	5120	5070	5020	4970	4920	5095	4995	17	1500	100	3410	10	1	16519475	826	-15.67	5.50	12	0.01	-319.00	909.00	13830	20230901	-63.85	4415	20231206	13.25	6290	-20.51	20240119	4545	10.01	20240416	20250	-75.31	20230809	4415	13.25	20231206	0.02	N	322180	100	16 억		72206	N	N	0	N	00	N
58	20240619	161059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5020	30	2	0.60	116128255	23268	78.33	4990	5070	4970	6480	3495	4990	4990.90	0.43	0	1911	5130	5060	5010	4940	4890	5035	4915	17	1490	100	3390	10	1	16519475	829	-15.74	5.52	12	0.14	-319.00	909.00	13830	20230901	-63.70	4415	20231206	13.70	6290	-20.19	20240119	4545	10.45	20240416	20250	-75.21	20230809	4415	13.70	20231206	0.03	N	322180	100	16 억		70295	N	N	0	N	00	N
59	20240619	151101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5010	20	2	0.40	109776275	22002	74.07	4990	5070	4970	6480	3495	4990	4989.38	0.43	0	2023	5130	5060	5010	4940	4890	5035	4915	17	1490	100	3390	10	1	16519475	828	-15.71	5.51	12	0.13	-319.00	909.00	13830	20230901	-63.77	4415	20231206	13.48	6290	-20.35	20240119	4545	10.23	20240416	20250	-75.26	20230809	4415	13.48	20231206	0.03	N	322180	100	16 억		70295	N	N	0	N	00	N
60	20240619	141109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4990	0	3	0.00	91864365	18411	61.98	4990	5070	4970	6480	3495	4990	4989.65	0.43	0	1895	5130	5060	5010	4940	4890	5035	4915	17	1490	100	3390	5	1	16519475	824	-15.64	5.49	12	0.11	-319.00	909.00	13830	20230901	-63.92	4415	20231206	13.02	6290	-20.67	20240119	4545	9.79	20240416	20250	-75.36	20230809	4415	13.02	20231206	0.03	N	322180	100	16 억		70295	N	N	0	N	00	N
61	20240619	131056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4980	-10	5	-0.20	86756640	17391	58.55	4990	5070	4970	6480	3495	4990	4988.59	0.43	0	1902	5130	5060	5010	4940	4890	5035	4915	17	1490	100	3390	5	1	16519475	823	-15.61	5.48	12	0.11	-319.00	909.00	13830	20230901	-63.99	4415	20231206	12.80	6290	-20.83	20240119	4545	9.57	20240416	20250	-75.41	20230809	4415	12.80	20231206	0.03	N	322180	100	16 억		70295	N	N	0	N	00	N
62	20240619	121058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4975	-15	5	-0.30	73519690	14734	49.60	4990	5070	4970	6480	3495	4990	4989.80	0.43	0	633	5130	5060	5010	4940	4890	5035	4915	17	1490	100	3390	5	1	16519475	822	-15.60	5.47	12	0.09	-319.00	909.00	13830	20230901	-64.03	4415	20231206	12.68	6290	-20.91	20240119	4545	9.46	20240416	20250	-75.43	20230809	4415	12.68	20231206	0.03	N	322180	100	16 억		70295	N	N	0	N	00	N
63	20240619	111101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4975	-15	5	-0.30	64055795	12831	43.19	4990	5070	4970	6480	3495	4990	4992.27	0.43	0	1016	5130	5060	5010	4940	4890	5035	4915	17	1490	100	3390	5	1	16519475	822	-15.60	5.47	12	0.08	-319.00	909.00	13830	20230901	-64.03	4415	20231206	12.68	6290	-20.91	20240119	4545	9.46	20240416	20250	-75.43	20230809	4415	12.68	20231206	0.03	N	322180	100	16 억		70295	N	N	0	N	00	N
64	20240619	101105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5020	30	2	0.60	34765135	6951	23.40	4990	5070	4985	6480	3495	4990	5001.46	0.43	0	1016	5130	5060	5010	4940	4890	5035	4915	17	1490	100	3390	10	1	16519475	829	-15.74	5.52	12	0.04	-319.00	909.00	13830	20230901	-63.70	4415	20231206	13.70	6290	-20.19	20240119	4545	10.45	20240416	20250	-75.21	20230809	4415	13.70	20231206	0.03	N	322180	100	16 억		70295	N	N	0	N	00	N
65	20240619	091107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4995	5	2	0.10	6421895	1285	4.33	4990	5070	4990	6480	3495	4990	4997.58	0.43	0	862	5130	5060	5010	4940	4890	5035	4915	17	1490	100	3390	5	1	16519475	825	-15.66	5.50	12	0.01	-319.00	909.00	13830	20230901	-63.88	4415	20231206	13.14	6290	-20.59	20240119	4545	9.90	20240416	20250	-75.33	20230809	4415	13.14	20231206	0.03	N	322180	100	16 억		70295	N	N	0	N	00	N
66	20240618	161054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4990	-5	5	-0.10	148427730	29705	56.03	5080	5080	4960	6490	3500	4995	4996.73	0.47	0	-6575	5238	5116	4988	4866	4738	5177	4927	17	1495	100	3390	5	1	16519475	824	-15.64	5.49	12	0.18	-319.00	909.00	13830	20230901	-63.92	4415	20231206	13.02	6290	-20.67	20240119	4545	9.79	20240416	20250	-75.36	20230809	4415	13.02	20231206	0.03	N	322180	100	16 억		76816	N	N	0	N	00	N
67	20240618	151054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4975	-20	5	-0.40	142088755	28431	53.62	5080	5080	4960	6490	3500	4995	4997.67	0.47	0	-6446	5238	5116	4988	4866	4738	5177	4927	17	1495	100	3390	5	1	16519475	822	-15.60	5.47	12	0.17	-319.00	909.00	13830	20230901	-64.03	4415	20231206	12.68	6290	-20.91	20240119	4545	9.46	20240416	20250	-75.43	20230809	4415	12.68	20231206	0.03	N	322180	100	16 억		76816	N	N	0	N	00	N
68	20240618	141057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4995	0	3	0.00	107732900	21542	40.63	5080	5080	4960	6490	3500	4995	5001.06	0.47	0	-7736	5238	5116	4988	4866	4738	5177	4927	17	1495	100	3390	5	1	16519475	825	-15.66	5.50	12	0.13	-319.00	909.00	13830	20230901	-63.88	4415	20231206	13.14	6290	-20.59	20240119	4545	9.90	20240416	20250	-75.33	20230809	4415	13.14	20231206	0.03	N	322180	100	16 억		76816	N	N	0	N	00	N
69	20240618	131059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5010	15	2	0.30	98366780	19668	37.10	5080	5080	4960	6490	3500	4995	5001.36	0.47	0	-7392	5238	5116	4988	4866	4738	5177	4927	17	1495	100	3390	10	1	16519475	828	-15.71	5.51	12	0.12	-319.00	909.00	13830	20230901	-63.77	4415	20231206	13.48	6290	-20.35	20240119	4545	10.23	20240416	20250	-75.26	20230809	4415	13.48	20231206	0.03	N	322180	100	16 억		76816	N	N	0	N	00	N
70	20240618	121055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5030	35	2	0.70	93395030	18674	35.22	5080	5080	4960	6490	3500	4995	5001.34	0.47	0	-7381	5238	5116	4988	4866	4738	5177	4927	17	1495	100	3390	10	1	16519475	831	-15.77	5.53	12	0.11	-319.00	909.00	13830	20230901	-63.63	4415	20231206	13.93	6290	-20.03	20240119	4545	10.67	20240416	20250	-75.16	20230809	4415	13.93	20231206	0.03	N	322180	100	16 억		76816	N	N	0	N	00	N
71	20240618	111055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4995	0	3	0.00	70630685	14114	26.62	5080	5080	4960	6490	3500	4995	5004.30	0.47	0	-5562	5238	5116	4988	4866	4738	5177	4927	17	1495	100	3390	5	1	16519475	825	-15.66	5.50	12	0.09	-319.00	909.00	13830	20230901	-63.88	4415	20231206	13.14	6290	-20.59	20240119	4545	9.90	20240416	20250	-75.33	20230809	4415	13.14	20231206	0.03	N	322180	100	16 억		76816	N	N	0	N	00	N
72	20240618	101055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5020	25	2	0.50	61215180	12228	23.06	5080	5080	4960	6490	3500	4995	5006.15	0.47	0	-5501	5238	5116	4988	4866	4738	5177	4927	17	1495	100	3390	10	1	16519475	829	-15.74	5.52	12	0.07	-319.00	909.00	13830	20230901	-63.70	4415	20231206	13.70	6290	-20.19	20240119	4545	10.45	20240416	20250	-75.21	20230809	4415	13.70	20231206	0.03	N	322180	100	16 억		76816	N	N	0	N	00	N
73	20240618	091104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5040	45	2	0.90	7600540	1500	2.83	5080	5080	5030	6490	3500	4995	5067.03	0.47	0	-739	5238	5116	4988	4866	4738	5177	4927	17	1495	100	3390	10	1	16519475	833	-15.80	5.54	12	0.01	-319.00	909.00	13830	20230901	-63.56	4415	20231206	14.16	6290	-19.87	20240119	4545	10.89	20240416	20250	-75.11	20230809	4415	14.16	20231206	0.03	N	322180	100	16 억		76816	N	N	0	N	00	N
74	20240617	161045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4995	95	2	1.94	267173330	53020	117.08	4860	5110	4860	6370	3430	4900	5039.10	0.38	0	14393	5120	5010	4950	4840	4780	4980	4810	17	1470	100	3330	5	1	16519475	825	-15.66	5.50	12	0.32	-319.00	909.00	13830	20230901	-63.88	4415	20231206	13.14	6290	-20.59	20240119	4545	9.90	20240416	20250	-75.33	20230809	4415	13.14	20231206	0.03	N	322180	100	16 억		62650	N	N	0	N	00	N
75	20240617	151054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5020	120	2	2.45	266818440	52949	116.92	4860	5110	4860	6370	3430	4900	5039.16	0.38	0	14397	5120	5010	4950	4840	4780	4980	4810	17	1470	100	3330	10	1	16519475	829	-15.74	5.52	12	0.32	-319.00	909.00	13830	20230901	-63.70	4415	20231206	13.70	6290	-20.19	20240119	4545	10.45	20240416	20250	-75.21	20230809	4415	13.70	20231206	0.03	N	322180	100	16 억		62650	N	N	0	N	00	N
76	20240617	141043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5010	110	2	2.24	239202655	47428	104.73	4860	5110	4860	6370	3430	4900	5043.49	0.38	0	14194	5120	5010	4950	4840	4780	4980	4810	17	1470	100	3330	10	1	16519475	828	-15.71	5.51	12	0.29	-319.00	909.00	13830	20230901	-63.77	4415	20231206	13.48	6290	-20.35	20240119	4545	10.23	20240416	20250	-75.26	20230809	4415	13.48	20231206	0.03	N	322180	100	16 억		62650	N	N	0	N	00	N
77	20240617	131043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5040	140	2	2.86	214010695	42430	93.69	4860	5110	4860	6370	3430	4900	5043.85	0.38	0	13937	5120	5010	4950	4840	4780	4980	4810	17	1470	100	3330	10	1	16519475	833	-15.80	5.54	12	0.26	-319.00	909.00	13830	20230901	-63.56	4415	20231206	14.16	6290	-19.87	20240119	4545	10.89	20240416	20250	-75.11	20230809	4415	14.16	20231206	0.03	N	322180	100	16 억		62650	N	N	0	N	00	N
78	20240617	121044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5060	160	2	3.27	189888905	37658	83.15	4860	5110	4860	6370	3430	4900	5042.46	0.38	0	12546	5120	5010	4950	4840	4780	4980	4810	17	1470	100	3330	10	1	16519475	836	-15.86	5.57	12	0.23	-319.00	909.00	13830	20230901	-63.41	4415	20231206	14.61	6290	-19.55	20240119	4545	11.33	20240416	20250	-75.01	20230809	4415	14.61	20231206	0.03	N	322180	100	16 억		62650	N	N	0	N	00	N
79	20240617	111037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5050	150	2	3.06	120584265	24021	53.04	4860	5080	4860	6370	3430	4900	5019.95	0.38	0	8526	5120	5010	4950	4840	4780	4980	4810	17	1470	100	3330	10	1	16519475	834	-15.83	5.56	12	0.15	-319.00	909.00	13830	20230901	-63.49	4415	20231206	14.38	6290	-19.71	20240119	4545	11.11	20240416	20250	-75.06	20230809	4415	14.38	20231206	0.03	N	322180	100	16 억		62650	N	N	0	N	00	N
80	20240617	101035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5020	120	2	2.45	54056425	10824	23.90	4860	5050	4860	6370	3430	4900	4994.13	0.38	0	-148	5120	5010	4950	4840	4780	4980	4810	17	1470	100	3330	10	1	16519475	829	-15.74	5.52	12	0.07	-319.00	909.00	13830	20230901	-63.70	4415	20231206	13.70	6290	-20.19	20240119	4545	10.45	20240416	20250	-75.21	20230809	4415	13.70	20231206	0.03	N	322180	100	16 억		62650	N	N	0	N	00	N
81	20240617	091039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4920	20	2	0.41	14170980	2850	6.29	4860	5050	4860	6370	3430	4900	4972.27	0.38	0	-74	5120	5010	4950	4840	4780	4980	4810	17	1470	100	3330	5	1	16519475	813	-15.42	5.41	12	0.02	-319.00	909.00	13830	20230901	-64.43	4415	20231206	11.44	6290	-21.78	20240119	4545	8.25	20240416	20250	-75.70	20230809	4415	11.44	20231206	0.03	N	322180	100	16 억		62650	N	N	0	N	00	N
82	20240614	160907	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4900	-55	5	-1.11	222732390	45244	184.74	5060	5060	4890	6440	3470	4955	4922.92	0.39	0	723	5075	5015	4980	4920	4885	4997	4902	17	1485	100	3360	5	1	16519475	809	-15.36	5.39	12	0.27	-319.00	909.00	13830	20230901	-64.57	4406	20230608	11.21	6290	-22.10	20240119	4545	7.81	20240416	20250	-75.80	20230809	4415	10.99	20231206	0.03	N	322180	100	16 억		64628	N	N	0	N	00	N
83	20240614	150910	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4940	-15	5	-0.30	214411315	43553	177.84	5060	5060	4890	6440	3470	4955	4923.00	0.39	0	1367	5075	5015	4980	4920	4885	4997	4902	17	1485	100	3360	5	1	16519475	816	-15.49	5.43	12	0.26	-319.00	909.00	13830	20230901	-64.28	4406	20230608	12.12	6290	-21.46	20240119	4545	8.69	20240416	20250	-75.60	20230809	4415	11.89	20231206	0.03	N	322180	100	16 억		64628	N	N	0	N	00	N
84	20240614	140909	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4940	-15	5	-0.30	197036845	40010	163.37	5060	5060	4890	6440	3470	4955	4924.69	0.39	0	1088	5075	5015	4980	4920	4885	4997	4902	17	1485	100	3360	5	1	16519475	816	-15.49	5.43	12	0.24	-319.00	909.00	13830	20230901	-64.28	4406	20230608	12.12	6290	-21.46	20240119	4545	8.69	20240416	20250	-75.60	20230809	4415	11.89	20231206	0.03	N	322180	100	16 억		64628	N	N	0	N	00	N
85	20240614	130912	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4930	-25	5	-0.50	106013795	21514	87.85	5060	5060	4890	6440	3470	4955	4927.67	0.39	0	-1465	5075	5015	4980	4920	4885	4997	4902	17	1485	100	3360	5	1	16519475	814	-15.45	5.42	12	0.13	-319.00	909.00	13830	20230901	-64.35	4406	20230608	11.89	6290	-21.62	20240119	4545	8.47	20240416	20250	-75.65	20230809	4415	11.66	20231206	0.03	N	322180	100	16 억		64628	N	N	0	N	00	N
86	20240614	120915	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4930	-25	5	-0.50	98530010	19996	81.65	5060	5060	4890	6440	3470	4955	4927.49	0.39	0	-1376	5075	5015	4980	4920	4885	4997	4902	17	1485	100	3360	5	1	16519475	814	-15.45	5.42	12	0.12	-319.00	909.00	13830	20230901	-64.35	4406	20230608	11.89	6290	-21.62	20240119	4545	8.47	20240416	20250	-75.65	20230809	4415	11.66	20231206	0.03	N	322180	100	16 억		64628	N	N	0	N	00	N
87	20240614	111026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4895	-60	5	-1.21	85478545	17335	70.78	5060	5060	4890	6440	3470	4955	4930.98	0.39	0	-1185	5075	5015	4980	4920	4885	4997	4902	17	1485	100	3360	5	1	16519475	809	-15.34	5.39	12	0.10	-319.00	909.00	13830	20230901	-64.61	4406	20230608	11.10	6290	-22.18	20240119	4545	7.70	20240416	20250	-75.83	20230809	4415	10.87	20231206	0.03	N	322180	100	16 억		64628	N	N	0	N	00	N
88	20240614	101025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4890	-65	5	-1.31	70289910	14234	58.12	5060	5060	4890	6440	3470	4955	4938.17	0.39	0	-1998	5075	5015	4980	4920	4885	4997	4902	17	1485	100	3360	5	1	16519475	808	-15.33	5.38	12	0.09	-319.00	909.00	13830	20230901	-64.64	4406	20230608	10.99	6290	-22.26	20240119	4545	7.59	20240416	20250	-75.85	20230809	4415	10.76	20231206	0.03	N	322180	100	16 억		64628	N	N	0	N	00	N
89	20240614	091030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4980	25	2	0.50	10699165	2142	8.75	5060	5060	4950	6440	3470	4955	4994.94	0.39	0	-1741	5075	5015	4980	4920	4885	4997	4902	17	1485	100	3360	5	1	16519475	823	-15.61	5.48	12	0.01	-319.00	909.00	13830	20230901	-63.99	4406	20230608	13.03	6290	-20.83	20240119	4545	9.57	20240416	20250	-75.41	20230809	4415	12.80	20231206	0.03	N	322180	100	16 억		64628	N	N	0	N	00	N
90	20240613	161013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4955	-65	5	-1.29	122234810	24490	61.45	4990	5040	4945	6520	3520	5020	4991.22	0.39	0	151	5130	5075	5005	4950	4880	5102	4977	17	1500	100	3410	5	1	16519475	819	-15.53	5.45	12	0.15	-319.00	909.00	13830	20230901	-64.17	4366	20230607	13.49	6290	-21.22	20240119	4545	9.02	20240416	20250	-75.53	20230809	4415	12.23	20231206	0.03	N	322180	100	16 억		64476	N	N	0	N	00	N
91	20240613	151032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4955	-65	5	-1.29	117735670	23582	59.17	4990	5040	4945	6520	3520	5020	4992.61	0.39	0	156	5130	5075	5005	4950	4880	5102	4977	17	1500	100	3410	5	1	16519475	819	-15.53	5.45	12	0.14	-319.00	909.00	13830	20230901	-64.17	4366	20230607	13.49	6290	-21.22	20240119	4545	9.02	20240416	20250	-75.53	20230809	4415	12.23	20231206	0.03	N	322180	100	16 억		64476	N	N	0	N	00	N
92	20240613	141020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4975	-45	5	-0.90	100304230	20066	50.35	4990	5040	4945	6520	3520	5020	4998.72	0.39	0	807	5130	5075	5005	4950	4880	5102	4977	17	1500	100	3410	5	1	16519475	822	-15.60	5.47	12	0.12	-319.00	909.00	13830	20230901	-64.03	4366	20230607	13.95	6290	-20.91	20240119	4545	9.46	20240416	20250	-75.43	20230809	4415	12.68	20231206	0.03	N	322180	100	16 억		64476	N	N	0	N	00	N
93	20240613	131017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5000	-20	5	-0.40	71821465	14349	36.00	4990	5040	4990	6520	3520	5020	5005.33	0.39	0	936	5130	5075	5005	4950	4880	5102	4977	17	1500	100	3410	10	1	16519475	826	-15.67	5.50	12	0.09	-319.00	909.00	13830	20230901	-63.85	4366	20230607	14.52	6290	-20.51	20240119	4545	10.01	20240416	20250	-75.31	20230809	4415	13.25	20231206	0.03	N	322180	100	16 억		64476	N	N	0	N	00	N
94	20240613	121022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5020	0	3	0.00	56175075	11222	28.16	4990	5040	4990	6520	3520	5020	5005.80	0.39	0	727	5130	5075	5005	4950	4880	5102	4977	17	1500	100	3410	10	1	16519475	829	-15.74	5.52	12	0.07	-319.00	909.00	13830	20230901	-63.70	4366	20230607	14.98	6290	-20.19	20240119	4545	10.45	20240416	20250	-75.21	20230809	4415	13.70	20231206	0.03	N	322180	100	16 억		64476	N	N	0	N	00	N
95	20240613	111015	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5000	-20	5	-0.40	49083185	9805	24.60	4990	5040	4990	6520	3520	5020	5005.93	0.39	0	692	5130	5075	5005	4950	4880	5102	4977	17	1500	100	3410	10	1	16519475	826	-15.67	5.50	12	0.06	-319.00	909.00	13830	20230901	-63.85	4366	20230607	14.52	6290	-20.51	20240119	4545	10.01	20240416	20250	-75.31	20230809	4415	13.25	20231206	0.03	N	322180	100	16 억		64476	N	N	0	N	00	N
96	20240613	101015	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5010	-10	5	-0.20	16821505	3358	8.43	4990	5040	4990	6520	3520	5020	5009.38	0.39	0	886	5130	5075	5005	4950	4880	5102	4977	17	1500	100	3410	10	1	16519475	828	-15.71	5.51	12	0.02	-319.00	909.00	13830	20230901	-63.77	4366	20230607	14.75	6290	-20.35	20240119	4545	10.23	20240416	20250	-75.26	20230809	4415	13.48	20231206	0.03	N	322180	100	16 억		64476	N	N	0	N	00	N
97	20240613	091023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5030	10	2	0.20	5473285	1093	2.74	4990	5030	4990	6520	3520	5020	5007.58	0.39	0	763	5130	5075	5005	4950	4880	5102	4977	17	1500	100	3410	10	1	16519475	831	-15.77	5.53	12	0.01	-319.00	909.00	13830	20230901	-63.63	4366	20230607	15.21	6290	-20.03	20240119	4545	10.67	20240416	20250	-75.16	20230809	4415	13.93	20231206	0.03	N	322180	100	16 억		64476	N	N	0	N	00	N
98	20240612	161006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5020	45	2	0.90	199038510	39731	271.76	4960	5060	4935	6460	3485	4975	5009.65	0.29	0	11383	5208	5091	5013	4896	4818	5072	4877	17	1485	100	3380	10	1	16519475	829	-15.74	5.52	12	0.24	-319.00	909.00	13830	20230901	-63.70	4366	20230607	14.98	6290	-20.19	20240119	4545	10.45	20240416	20250	-75.21	20230809	4415	13.70	20231206	0.03	N	322180	100	16 억		48103	N	N	0	N	00	N
99	20240612	151017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5010	35	2	0.70	192855790	38500	263.34	4960	5060	4935	6460	3485	4975	5009.24	0.29	0	11375	5208	5091	5013	4896	4818	5072	4877	17	1485	100	3380	10	1	16519475	828	-15.71	5.51	12	0.23	-319.00	909.00	13830	20230901	-63.77	4366	20230607	14.75	6290	-20.35	20240119	4545	10.23	20240416	20250	-75.26	20230809	4415	13.48	20231206	0.03	N	322180	100	16 억		48103	N	N	0	N	00	N
100	20240612	141009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5000	25	2	0.50	145792820	29110	199.11	4960	5060	4935	6460	3485	4975	5008.34	0.29	0	7363	5208	5091	5013	4896	4818	5072	4877	17	1485	100	3380	10	1	16519475	826	-15.67	5.50	12	0.18	-319.00	909.00	13830	20230901	-63.85	4366	20230607	14.52	6290	-20.51	20240119	4545	10.01	20240416	20250	-75.31	20230809	4415	13.25	20231206	0.03	N	322180	100	16 억		48103	N	N	0	N	00	N
101	20240612	131011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5000	25	2	0.50	139725835	27897	190.81	4960	5060	4935	6460	3485	4975	5008.63	0.29	0	7054	5208	5091	5013	4896	4818	5072	4877	17	1485	100	3380	10	1	16519475	826	-15.67	5.50	12	0.17	-319.00	909.00	13830	20230901	-63.85	4366	20230607	14.52	6290	-20.51	20240119	4545	10.01	20240416	20250	-75.31	20230809	4415	13.25	20231206	0.03	N	322180	100	16 억		48103	N	N	0	N	00	N
102	20240612	121010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5010	35	2	0.70	126450510	25242	172.65	4960	5060	4935	6460	3485	4975	5009.53	0.29	0	6082	5208	5091	5013	4896	4818	5072	4877	17	1485	100	3380	10	1	16519475	828	-15.71	5.51	12	0.15	-319.00	909.00	13830	20230901	-63.77	4366	20230607	14.75	6290	-20.35	20240119	4545	10.23	20240416	20250	-75.26	20230809	4415	13.48	20231206	0.03	N	322180	100	16 억		48103	N	N	0	N	00	N
103	20240612	111008	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4985	10	2	0.20	93449155	18629	127.42	4960	5060	4935	6460	3485	4975	5016.33	0.29	0	5999	5208	5091	5013	4896	4818	5072	4877	17	1485	100	3380	5	1	16519475	823	-15.63	5.48	12	0.11	-319.00	909.00	13830	20230901	-63.96	4366	20230607	14.18	6290	-20.75	20240119	4545	9.68	20240416	20250	-75.38	20230809	4415	12.91	20231206	0.03	N	322180	100	16 억		48103	N	N	0	N	00	N
104	20240612	101010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5000	25	2	0.50	77142970	15372	105.14	4960	5060	4935	6460	3485	4975	5018.41	0.29	0	4980	5208	5091	5013	4896	4818	5072	4877	17	1485	100	3380	10	1	16519475	826	-15.67	5.50	12	0.09	-319.00	909.00	13830	20230901	-63.85	4366	20230607	14.52	6290	-20.51	20240119	4545	10.01	20240416	20250	-75.31	20230809	4415	13.25	20231206	0.03	N	322180	100	16 억		48103	N	N	0	N	00	N
105	20240612	091013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4945	-30	5	-0.60	1541300	312	2.13	4960	4960	4935	6460	3485	4975	4940.06	0.29	0	0	5208	5091	5013	4896	4818	5072	4877	17	1485	100	3380	5	1	16519475	817	-15.50	5.44	12	0.00	-319.00	909.00	13830	20230901	-64.24	4366	20230607	13.26	6290	-21.38	20240119	4545	8.80	20240416	20250	-75.58	20230809	4415	12.00	20231206	0.03	N	322180	100	16 억		48103	N	N	0	N	00	N
106	20240610	161002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4985	15	2	0.30	214897900	43268	133.08	4990	5020	4910	6460	3480	4970	4966.67	0.31	0	-1591	5106	5037	4921	4852	4736	5072	4887	17	1490	100	3370	5	1	16519475	823	-15.63	5.48	12	0.26	-319.00	909.00	13830	20230901	-63.96	4356	20230601	14.44	6290	-20.75	20240119	4545	9.68	20240416	20250	-75.38	20230809	4415	12.91	20231206	0.03	N	322180	100	16 억		51396	N	N	0	N	00	N
107	20240610	151011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4925	-45	5	-0.91	213559490	42999	132.26	4990	5020	4910	6460	3480	4970	4966.62	0.31	0	-1455	5106	5037	4921	4852	4736	5072	4887	17	1490	100	3370	5	1	16519475	814	-15.44	5.42	12	0.26	-319.00	909.00	13830	20230901	-64.39	4356	20230601	13.06	6290	-21.70	20240119	4545	8.36	20240416	20250	-75.68	20230809	4415	11.55	20231206	0.03	N	322180	100	16 억		51396	N	N	0	N	00	N
108	20240610	141006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5000	30	2	0.60	189603135	38159	117.37	4990	5020	4910	6460	3480	4970	4968.77	0.31	0	-1594	5106	5037	4921	4852	4736	5072	4887	17	1490	100	3370	10	1	16519475	826	-15.67	5.50	12	0.23	-319.00	909.00	13830	20230901	-63.85	4356	20230601	14.78	6290	-20.51	20240119	4545	10.01	20240416	20250	-75.31	20230809	4415	13.25	20231206	0.03	N	322180	100	16 억		51396	N	N	0	N	00	N
109	20240610	131002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4965	-5	5	-0.10	178549680	35939	110.54	4990	5020	4910	6460	3480	4970	4968.13	0.31	0	-1950	5106	5037	4921	4852	4736	5072	4887	17	1490	100	3370	5	1	16519475	820	-15.56	5.46	12	0.22	-319.00	909.00	13830	20230901	-64.10	4356	20230601	13.98	6290	-21.07	20240119	4545	9.24	20240416	20250	-75.48	20230809	4415	12.46	20231206	0.03	N	322180	100	16 억		51396	N	N	0	N	00	N
110	20240610	121005	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4930	-40	5	-0.80	158196970	31822	97.88	4990	5020	4910	6460	3480	4970	4971.31	0.31	0	-1945	5106	5037	4921	4852	4736	5072	4887	17	1490	100	3370	5	1	16519475	814	-15.45	5.42	12	0.19	-319.00	909.00	13830	20230901	-64.35	4356	20230601	13.18	6290	-21.62	20240119	4545	8.47	20240416	20250	-75.65	20230809	4415	11.66	20231206	0.03	N	322180	100	16 억		51396	N	N	0	N	00	N
111	20240610	111007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4915	-55	5	-1.11	137360425	27600	84.89	4990	5020	4910	6460	3480	4970	4976.83	0.31	0	-1928	5106	5037	4921	4852	4736	5072	4887	17	1490	100	3370	5	1	16519475	812	-15.41	5.41	12	0.17	-319.00	909.00	13830	20230901	-64.46	4356	20230601	12.83	6290	-21.86	20240119	4545	8.14	20240416	20250	-75.73	20230809	4415	11.33	20231206	0.03	N	322180	100	16 억		51396	N	N	0	N	00	N
112	20240610	101004	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4940	-30	5	-0.60	123226325	24729	76.06	4990	5020	4910	6460	3480	4970	4983.07	0.31	0	-1453	5106	5037	4921	4852	4736	5072	4887	17	1490	100	3370	5	1	16519475	816	-15.49	5.43	12	0.15	-319.00	909.00	13830	20230901	-64.28	4356	20230601	13.41	6290	-21.46	20240119	4545	8.69	20240416	20250	-75.60	20230809	4415	11.89	20231206	0.03	N	322180	100	16 억		51396	N	N	0	N	00	N
113	20240610	091011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5000	30	2	0.60	53152155	10651	32.76	4990	5020	4960	6460	3480	4970	4990.34	0.31	0	-385	5106	5037	4921	4852	4736	5072	4887	17	1490	100	3370	10	1	16519475	826	-15.67	5.50	12	0.06	-319.00	909.00	13830	20230901	-63.85	4356	20230601	14.78	6290	-20.51	20240119	4545	10.01	20240416	20250	-75.31	20230809	4415	13.25	20231206	0.03	N	322180	100	16 억		51396	N	N	0	N	00	N
114	20240607	161038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4970	80	2	1.64	159444860	32408	101.86	4895	4990	4805	6350	3425	4890	4919.92	0.28	0	4709	4990	4940	4870	4820	4750	4905	4785	17	1460	100	3320	5	1	16519475	821	-15.58	5.47	12	0.20	-319.00	909.00	13830	20230901	-64.06	4356	20230601	14.10	6290	-20.99	20240119	4545	9.35	20240416	20250	-75.46	20230809	4415	12.57	20231206	0.03	N	322180	100	16 억		46720	N	N	0	N	00	N
115	20240607	151045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4980	90	2	1.84	148339270	30157	94.79	4895	4990	4805	6350	3425	4890	4918.90	0.28	0	4714	4990	4940	4870	4820	4750	4905	4785	17	1460	100	3320	5	1	16519475	823	-15.61	5.48	12	0.18	-319.00	909.00	13830	20230901	-63.99	4356	20230601	14.33	6290	-20.83	20240119	4545	9.57	20240416	20250	-75.41	20230809	4415	12.80	20231206	0.03	N	322180	100	16 억		46720	N	N	0	N	00	N
116	20240607	141039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4935	45	2	0.92	104979315	21393	67.24	4895	4935	4805	6350	3425	4890	4907.18	0.28	0	3820	4990	4940	4870	4820	4750	4905	4785	17	1460	100	3320	5	1	16519475	815	-15.47	5.43	12	0.13	-319.00	909.00	13830	20230901	-64.32	4356	20230601	13.29	6290	-21.54	20240119	4545	8.58	20240416	20250	-75.63	20230809	4415	11.78	20231206	0.03	N	322180	100	16 억		46720	N	N	0	N	00	N
117	20240607	131035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4920	30	2	0.61	82655580	16852	52.97	4895	4935	4805	6350	3425	4890	4904.79	0.28	0	1207	4990	4940	4870	4820	4750	4905	4785	17	1460	100	3320	5	1	16519475	813	-15.42	5.41	12	0.10	-319.00	909.00	13830	20230901	-64.43	4356	20230601	12.95	6290	-21.78	20240119	4545	8.25	20240416	20250	-75.70	20230809	4415	11.44	20231206	0.03	N	322180	100	16 억		46720	N	N	0	N	00	N
118	20240607	121039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4925	35	2	0.72	77361660	15776	49.59	4895	4935	4805	6350	3425	4890	4903.76	0.28	0	1207	4990	4940	4870	4820	4750	4905	4785	17	1460	100	3320	5	1	16519475	814	-15.44	5.42	12	0.10	-319.00	909.00	13830	20230901	-64.39	4356	20230601	13.06	6290	-21.70	20240119	4545	8.36	20240416	20250	-75.68	20230809	4415	11.55	20231206	0.03	N	322180	100	16 억		46720	N	N	0	N	00	N
119	20240607	111019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4920	30	2	0.61	72841755	14856	46.69	4895	4935	4805	6350	3425	4890	4903.19	0.28	0	1203	4990	4940	4870	4820	4750	4905	4785	17	1460	100	3320	5	1	16519475	813	-15.42	5.41	12	0.09	-319.00	909.00	13830	20230901	-64.43	4356	20230601	12.95	6290	-21.78	20240119	4545	8.25	20240416	20250	-75.70	20230809	4415	11.44	20231206	0.03	N	322180	100	16 억		46720	N	N	0	N	00	N
120	20240607	101039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4890	0	3	0.00	67186870	13699	43.06	4895	4935	4805	6350	3425	4890	4904.51	0.28	0	1511	4990	4940	4870	4820	4750	4905	4785	17	1460	100	3320	5	1	16519475	808	-15.33	5.38	12	0.08	-319.00	909.00	13830	20230901	-64.64	4356	20230601	12.26	6290	-22.26	20240119	4545	7.59	20240416	20250	-75.85	20230809	4415	10.76	20231206	0.03	N	322180	100	16 억		46720	N	N	0	N	00	N
121	20240607	091038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4895	5	2	0.10	6941385	1423	4.47	4895	4895	4805	6350	3425	4890	4877.99	0.28	0	-589	4990	4940	4870	4820	4750	4905	4785	17	1460	100	3320	5	1	16519475	809	-15.34	5.39	12	0.01	-319.00	909.00	13830	20230901	-64.61	4356	20230601	12.37	6290	-22.18	20240119	4545	7.70	20240416	20250	-75.83	20230809	4415	10.87	20231206	0.03	N	322180	100	16 억		46720	N	N	0	N	00	N
122	20240605	161035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4890	-35	5	-0.71	153873230	31816	201.44	4920	4920	4800	6400	3450	4925	4836.21	0.32	0	-5080	5028	4976	4873	4821	4718	5002	4847	17	1475	100	3340	5	1	16519475	808	-15.33	5.38	12	0.19	-319.00	909.00	13830	20230901	-64.64	4316	20230530	13.30	6290	-22.26	20240119	4545	7.59	20240416	20250	-75.85	20230809	4415	10.76	20231206	0.03	N	322180	100	16 억		52238	N	N	0	N	00	N
123	20240605	151033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4815	-110	5	-2.23	135087020	27928	176.83	4920	4920	4800	6400	3450	4925	4836.82	0.32	0	-5055	5028	4976	4873	4821	4718	5002	4847	17	1475	100	3340	5	1	16519475	795	-15.09	5.30	12	0.17	-319.00	909.00	13830	20230901	-65.18	4316	20230530	11.56	6290	-23.45	20240119	4545	5.94	20240416	20250	-76.22	20230809	4415	9.06	20231206	0.03	N	322180	100	16 억		52238	N	N	0	N	00	N
124	20240605	141033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4870	-55	5	-1.12	88653625	18307	115.91	4920	4920	4800	6400	3450	4925	4842.38	0.32	0	-4305	5028	4976	4873	4821	4718	5002	4847	17	1475	100	3340	5	1	16519475	804	-15.27	5.36	12	0.11	-319.00	909.00	13830	20230901	-64.79	4316	20230530	12.84	6290	-22.58	20240119	4545	7.15	20240416	20250	-75.95	20230809	4415	10.31	20231206	0.03	N	322180	100	16 억		52238	N	N	0	N	00	N
125	20240605	131032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4895	-30	5	-0.61	80794635	16687	105.65	4920	4920	4800	6400	3450	4925	4841.52	0.32	0	-4023	5028	4976	4873	4821	4718	5002	4847	17	1475	100	3340	5	1	16519475	809	-15.34	5.39	12	0.10	-319.00	909.00	13830	20230901	-64.61	4316	20230530	13.42	6290	-22.18	20240119	4545	7.70	20240416	20250	-75.83	20230809	4415	10.87	20231206	0.03	N	322180	100	16 억		52238	N	N	0	N	00	N
126	20240605	121031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4835	-90	5	-1.83	57719590	11955	75.69	4920	4920	4800	6400	3450	4925	4827.66	0.32	0	-3758	5028	4976	4873	4821	4718	5002	4847	17	1475	100	3340	5	1	16519475	799	-15.16	5.32	12	0.07	-319.00	909.00	13830	20230901	-65.04	4316	20230530	12.03	6290	-23.13	20240119	4545	6.38	20240416	20250	-76.12	20230809	4415	9.51	20231206	0.03	N	322180	100	16 억		52238	N	N	0	N	00	N
127	20240605	111031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4830	-95	5	-1.93	43486585	9000	56.98	4920	4920	4800	6400	3450	4925	4831.32	0.32	0	-3758	5028	4976	4873	4821	4718	5002	4847	17	1475	100	3340	5	1	16519475	798	-15.14	5.31	12	0.05	-319.00	909.00	13830	20230901	-65.08	4316	20230530	11.91	6290	-23.21	20240119	4545	6.27	20240416	20250	-76.15	20230809	4415	9.40	20231206	0.03	N	322180	100	16 억		52238	N	N	0	N	00	N
128	20240605	101029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4820	-105	5	-2.13	39565310	8187	51.84	4920	4920	4800	6400	3450	4925	4832.13	0.32	0	-3785	5028	4976	4873	4821	4718	5002	4847	17	1475	100	3340	5	1	16519475	796	-15.11	5.30	12	0.05	-319.00	909.00	13830	20230901	-65.15	4316	20230530	11.68	6290	-23.37	20240119	4545	6.05	20240416	20250	-76.20	20230809	4415	9.17	20231206	0.03	N	322180	100	16 억		52238	N	N	0	N	00	N
129	20240605	091028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4850	-75	5	-1.52	7401365	1524	9.65	4920	4920	4800	6400	3450	4925	4854.22	0.32	0	-51	5028	4976	4873	4821	4718	5002	4847	17	1475	100	3340	5	1	16519475	801	-15.20	5.34	12	0.01	-319.00	909.00	13830	20230901	-64.93	4316	20230530	12.37	6290	-22.89	20240119	4545	6.71	20240416	20250	-76.05	20230809	4415	9.85	20231206	0.03	N	322180	100	16 억		52238	N	N	0	N	00	N
130	20240604	161020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4925	60	2	1.23	74332220	15401	56.80	4865	4925	4770	6320	3410	4865	4826.38	0.32	0	-202	5078	4971	4913	4806	4748	4942	4777	17	1455	100	3300	5	1	16519475	814	-15.44	5.42	12	0.09	-319.00	909.00	13830	20230901	-64.39	4316	20230530	14.11	6290	-21.70	20240119	4545	8.36	20240416	20250	-75.68	20230809	4415	11.55	20231206	0.03	N	322180	100	16 억		52411	N	N	0	N	00	N
131	20240604	151020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4820	-45	5	-0.92	62218485	12910	47.61	4865	4865	4770	6320	3410	4865	4819.40	0.32	0	810	5078	4971	4913	4806	4748	4942	4777	17	1455	100	3300	5	1	16519475	796	-15.11	5.30	12	0.08	-319.00	909.00	13830	20230901	-65.15	4316	20230530	11.68	6290	-23.37	20240119	4545	6.05	20240416	20250	-76.20	20230809	4415	9.17	20231206	0.03	N	322180	100	16 억		52411	N	N	0	N	00	N
132	20240604	141024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4830	-35	5	-0.72	53777620	11160	41.16	4865	4865	4770	6320	3410	4865	4818.78	0.32	0	2063	5078	4971	4913	4806	4748	4942	4777	17	1455	100	3300	5	1	16519475	798	-15.14	5.31	12	0.07	-319.00	909.00	13830	20230901	-65.08	4316	20230530	11.91	6290	-23.21	20240119	4545	6.27	20240416	20250	-76.15	20230809	4415	9.40	20231206	0.03	N	322180	100	16 억		52411	N	N	0	N	00	N
133	20240604	131020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4825	-40	5	-0.82	53594055	11122	41.02	4865	4865	4770	6320	3410	4865	4818.74	0.32	0	2076	5078	4971	4913	4806	4748	4942	4777	17	1455	100	3300	5	1	16519475	797	-15.13	5.31	12	0.07	-319.00	909.00	13830	20230901	-65.11	4316	20230530	11.79	6290	-23.29	20240119	4545	6.16	20240416	20250	-76.17	20230809	4415	9.29	20231206	0.03	N	322180	100	16 억		52411	N	N	0	N	00	N
134	20240604	121018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4835	-30	5	-0.62	48905570	10152	37.44	4865	4865	4770	6320	3410	4865	4817.33	0.32	0	2077	5078	4971	4913	4806	4748	4942	4777	17	1455	100	3300	5	1	16519475	799	-15.16	5.32	12	0.06	-319.00	909.00	13830	20230901	-65.04	4316	20230530	12.03	6290	-23.13	20240119	4545	6.38	20240416	20250	-76.12	20230809	4415	9.51	20231206	0.03	N	322180	100	16 억		52411	N	N	0	N	00	N
135	20240604	111015	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4825	-40	5	-0.82	34991710	7267	26.80	4865	4865	4770	6320	3410	4865	4815.15	0.32	0	1111	5078	4971	4913	4806	4748	4942	4777	17	1455	100	3300	5	1	16519475	797	-15.13	5.31	12	0.04	-319.00	909.00	13830	20230901	-65.11	4316	20230530	11.79	6290	-23.29	20240119	4545	6.16	20240416	20250	-76.17	20230809	4415	9.29	20231206	0.03	N	322180	100	16 억		52411	N	N	0	N	00	N
136	20240604	101018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4825	-40	5	-0.82	20287935	4223	15.57	4865	4865	4770	6320	3410	4865	4804.15	0.32	0	-203	5078	4971	4913	4806	4748	4942	4777	17	1455	100	3300	5	1	16519475	797	-15.13	5.31	12	0.03	-319.00	909.00	13830	20230901	-65.11	4316	20230530	11.79	6290	-23.29	20240119	4545	6.16	20240416	20250	-76.17	20230809	4415	9.29	20231206	0.03	N	322180	100	16 억		52411	N	N	0	N	00	N
137	20240604	091017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4820	-45	5	-0.92	15115170	3152	11.62	4865	4865	4770	6320	3410	4865	4795.42	0.32	0	-751	5078	4971	4913	4806	4748	4942	4777	17	1455	100	3300	5	1	16519475	796	-15.11	5.30	12	0.02	-319.00	909.00	13830	20230901	-65.15	4316	20230530	11.68	6290	-23.37	20240119	4545	6.05	20240416	20250	-76.20	20230809	4415	9.17	20231206	0.03	N	322180	100	16 억		52411	N	N	0	N	00	N
138	20240603	161006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4865	-115	5	-2.31	132594920	27090	97.04	5020	5020	4855	6470	3490	4980	4894.61	0.31	0	1820	5060	5020	4940	4900	4820	5040	4920	17	1490	100	3380	5	1	16519475	804	-15.25	5.35	12	0.16	-319.00	909.00	13830	20230901	-64.82	4316	20230530	12.72	6290	-22.66	20240119	4545	7.04	20240416	20250	-75.98	20230809	4415	10.19	20231206	0.03	N	322180	100	16 억		51500	N	N	0	N	00	N
139	20240603	151006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4895	-85	5	-1.71	113762615	23250	83.28	5020	5020	4855	6470	3490	4980	4893.02	0.31	0	3659	5060	5020	4940	4900	4820	5040	4920	17	1490	100	3380	5	1	16519475	809	-15.34	5.39	12	0.14	-319.00	909.00	13830	20230901	-64.61	4316	20230530	13.42	6290	-22.18	20240119	4545	7.70	20240416	20250	-75.83	20230809	4415	10.87	20231206	0.03	N	322180	100	16 억		51500	N	N	0	N	00	N
140	20240603	141006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4955	-25	5	-0.50	48252980	9885	35.41	5020	5020	4855	6470	3490	4980	4881.43	0.31	0	134	5060	5020	4940	4900	4820	5040	4920	17	1490	100	3380	5	1	16519475	819	-15.53	5.45	12	0.06	-319.00	909.00	13830	20230901	-64.17	4316	20230530	14.81	6290	-21.22	20240119	4545	9.02	20240416	20250	-75.53	20230809	4415	12.23	20231206	0.03	N	322180	100	16 억		51500	N	N	0	N	00	N
141	20240603	131007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4920	-60	5	-1.20	44678660	9163	32.82	5020	5020	4855	6470	3490	4980	4875.99	0.31	0	180	5060	5020	4940	4900	4820	5040	4920	17	1490	100	3380	5	1	16519475	813	-15.42	5.41	12	0.06	-319.00	909.00	13830	20230901	-64.43	4316	20230530	13.99	6290	-21.78	20240119	4545	8.25	20240416	20250	-75.70	20230809	4415	11.44	20231206	0.03	N	322180	100	16 억		51500	N	N	0	N	00	N
142	20240603	121006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4960	-20	5	-0.40	43047570	8833	31.64	5020	5020	4855	6470	3490	4980	4873.49	0.31	0	257	5060	5020	4940	4900	4820	5040	4920	17	1490	100	3380	5	1	16519475	819	-15.55	5.46	12	0.05	-319.00	909.00	13830	20230901	-64.14	4316	20230530	14.92	6290	-21.14	20240119	4545	9.13	20240416	20250	-75.51	20230809	4415	12.34	20231206	0.03	N	322180	100	16 억		51500	N	N	0	N	00	N
143	20240603	111001	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4895	-85	5	-1.71	38136410	7825	28.03	5020	5020	4855	6470	3490	4980	4873.66	0.31	0	-233	5060	5020	4940	4900	4820	5040	4920	17	1490	100	3380	5	1	16519475	809	-15.34	5.39	12	0.05	-319.00	909.00	13830	20230901	-64.61	4316	20230530	13.42	6290	-22.18	20240119	4545	7.70	20240416	20250	-75.83	20230809	4415	10.87	20231206	0.03	N	322180	100	16 억		51500	N	N	0	N	00	N
144	20240603	100955	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4860	-120	5	-2.41	26563860	5450	19.52	5020	5020	4855	6470	3490	4980	4874.10	0.31	0	36	5060	5020	4940	4900	4820	5040	4920	17	1490	100	3380	5	1	16519475	803	-15.24	5.35	12	0.03	-319.00	909.00	13830	20230901	-64.86	4316	20230530	12.60	6290	-22.73	20240119	4545	6.93	20240416	20250	-76.00	20230809	4415	10.08	20231206	0.03	N	322180	100	16 억		51500	N	N	0	N	00	N
145	20240603	090955	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4985	5	2	0.10	2257555	456	1.63	5020	5020	4855	6470	3490	4980	4950.78	0.31	0	-299	5060	5020	4940	4900	4820	5040	4920	17	1490	100	3380	5	1	16519475	823	-15.63	5.48	12	0.00	-319.00	909.00	13830	20230901	-63.96	4316	20230530	15.50	6290	-20.75	20240119	4545	9.68	20240416	20250	-75.38	20230809	4415	12.91	20231206	0.03	N	322180	100	16 억		51500	N	N	0	N	00	N