KissMeData/070300/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	160639	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3450	160	2	4.86	316036340	93862	17.60	3305	3500	3285	4275	2305	3290	3367.03	19.73	0	1383	4046	3667	3421	3042	2796	3545	2920	37	985	500	2300	5	1	7366074	254	-9.50	1.18	12	1.27	-363.00	2922.00	4690	20240619	-26.44	2405	20231020	43.45	4690	-26.44	20240619	2580	33.72	20240318	4690	-26.44	20240619	2405	43.45	20231020	0.28	N	070300	500	36 억		1453177	N	N	0	N	00	N
3	20240628	150651	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3400	110	2	3.34	307721240	91445	17.14	3305	3500	3285	4275	2305	3290	3365.10	19.73	0	1793	4046	3667	3421	3042	2796	3545	2920	37	985	500	2300	5	1	7366074	250	-9.37	1.16	12	1.24	-363.00	2922.00	4690	20240619	-27.51	2405	20231020	41.37	4690	-27.51	20240619	2580	31.78	20240318	4690	-27.51	20240619	2405	41.37	20231020	0.28	N	070300	500	36 억		1453177	N	N	0	N	00	N
4	20240628	140650	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3375	85	2	2.58	261547855	77742	14.58	3305	3500	3285	4275	2305	3290	3364.31	19.73	0	-722	4046	3667	3421	3042	2796	3545	2920	37	985	500	2300	5	1	7366074	249	-9.30	1.16	12	1.06	-363.00	2922.00	4690	20240619	-28.04	2405	20231020	40.33	4690	-28.04	20240619	2580	30.81	20240318	4690	-28.04	20240619	2405	40.33	20231020	0.28	N	070300	500	36 억		1453177	N	N	0	N	00	N
5	20240628	130650	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3415	125	2	3.80	249889200	74296	13.93	3305	3500	3285	4275	2305	3290	3363.43	19.73	0	1644	4046	3667	3421	3042	2796	3545	2920	37	985	500	2300	5	1	7366074	252	-9.41	1.17	12	1.01	-363.00	2922.00	4690	20240619	-27.19	2405	20231020	42.00	4690	-27.19	20240619	2580	32.36	20240318	4690	-27.19	20240619	2405	42.00	20231020	0.28	N	070300	500	36 억		1453177	N	N	0	N	00	N
6	20240628	120649	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3350	60	2	1.82	239186950	71119	13.33	3305	3500	3285	4275	2305	3290	3363.19	19.73	0	745	4046	3667	3421	3042	2796	3545	2920	37	985	500	2300	5	1	7366074	247	-9.23	1.15	12	0.97	-363.00	2922.00	4690	20240619	-28.57	2405	20231020	39.29	4690	-28.57	20240619	2580	29.84	20240318	4690	-28.57	20240619	2405	39.29	20231020	0.28	N	070300	500	36 억		1453177	N	N	0	N	00	N
7	20240628	110638	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3315	25	2	0.76	207977925	61841	11.59	3305	3500	3285	4275	2305	3290	3363.11	19.73	0	1472	4046	3667	3421	3042	2796	3545	2920	37	985	500	2300	5	1	7366074	244	-9.13	1.13	12	0.84	-363.00	2922.00	4690	20240619	-29.32	2405	20231020	37.84	4690	-29.32	20240619	2580	28.49	20240318	4690	-29.32	20240619	2405	37.84	20231020	0.28	N	070300	500	36 억		1453177	N	N	0	N	00	N
8	20240628	100636	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3390	100	2	3.04	133106895	39335	7.37	3305	3500	3290	4275	2305	3290	3383.93	19.73	0	4612	4046	3667	3421	3042	2796	3545	2920	37	985	500	2300	5	1	7366074	250	-9.34	1.16	12	0.53	-363.00	2922.00	4690	20240619	-27.72	2405	20231020	40.96	4690	-27.72	20240619	2580	31.40	20240318	4690	-27.72	20240619	2405	40.96	20231020	0.28	N	070300	500	36 억		1453177	N	N	0	N	00	N
9	20240628	090637	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3425	135	2	4.10	44000200	13175	2.47	3305	3500	3290	4275	2305	3290	3339.67	19.73	0	3388	4046	3667	3421	3042	2796	3545	2920	37	985	500	2300	5	1	7366074	252	-9.44	1.17	12	0.18	-363.00	2922.00	4690	20240619	-26.97	2405	20231020	42.41	4690	-26.97	20240619	2580	32.75	20240318	4690	-26.97	20240619	2405	42.41	20231020	0.28	N	070300	500	36 억		1453177	N	N	0	N	00	N
10	20240627	160631	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3290	-470	5	-12.50	1820193685	531972	275.57	3760	3800	3175	4885	2635	3760	3421.60	18.94	0	56887	4263	4011	3818	3566	3373	3915	3470	37	1125	500	2630	5	1	7366074	242	-9.06	1.13	12	7.22	-363.00	2922.00	4690	20240619	-29.85	2405	20231020	36.80	4690	-29.85	20240619	2580	27.52	20240318	4690	-29.85	20240619	2405	36.80	20231020	0.59	N	070300	500	36 억		1395440	N	N	0	N	00	N
11	20240627	150638	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3265	-495	5	-13.16	1791350595	523163	271.00	3760	3800	3175	4885	2635	3760	3424.04	18.94	0	58434	4263	4011	3818	3566	3373	3915	3470	37	1125	500	2630	5	1	7366074	241	-8.99	1.12	12	7.10	-363.00	2922.00	4690	20240619	-30.38	2405	20231020	35.76	4690	-30.38	20240619	2580	26.55	20240318	4690	-30.38	20240619	2405	35.76	20231020	0.59	N	070300	500	36 억		1395440	N	N	0	N	00	N
12	20240627	140635	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3190	-570	5	-15.16	1709073525	497984	257.96	3760	3800	3175	4885	2635	3760	3431.95	18.94	0	56201	4263	4011	3818	3566	3373	3915	3470	37	1125	500	2630	5	1	7366074	235	-8.79	1.09	12	6.76	-363.00	2922.00	4690	20240619	-31.98	2405	20231020	32.64	4690	-31.98	20240619	2580	23.64	20240318	4690	-31.98	20240619	2405	32.64	20231020	0.59	N	070300	500	36 억		1395440	N	N	0	N	00	N
13	20240627	130635	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3480	-280	5	-7.45	991014050	279404	144.73	3760	3800	3400	4885	2635	3760	3546.84	18.94	0	35883	4263	4011	3818	3566	3373	3915	3470	37	1125	500	2630	5	1	7366074	256	-9.59	1.19	12	3.79	-363.00	2922.00	4690	20240619	-25.80	2405	20231020	44.70	4690	-25.80	20240619	2580	34.88	20240318	4690	-25.80	20240619	2405	44.70	20231020	0.59	N	070300	500	36 억		1395440	N	N	0	N	00	N
14	20240627	120637	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3530	-230	5	-6.12	901548585	253804	131.47	3760	3800	3400	4885	2635	3760	3552.10	18.94	0	34344	4263	4011	3818	3566	3373	3915	3470	37	1125	500	2630	5	1	7366074	260	-9.72	1.21	12	3.45	-363.00	2922.00	4690	20240619	-24.73	2405	20231020	46.78	4690	-24.73	20240619	2580	36.82	20240318	4690	-24.73	20240619	2405	46.78	20231020	0.59	N	070300	500	36 억		1395440	N	N	0	N	00	N
15	20240627	110636	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3545	-215	5	-5.72	796249510	224366	116.22	3760	3800	3400	4885	2635	3760	3548.83	18.94	0	30318	4263	4011	3818	3566	3373	3915	3470	37	1125	500	2630	5	1	7366074	261	-9.77	1.21	12	3.05	-363.00	2922.00	4690	20240619	-24.41	2405	20231020	47.40	4690	-24.41	20240619	2580	37.40	20240318	4690	-24.41	20240619	2405	47.40	20231020	0.59	N	070300	500	36 억		1395440	N	N	0	N	00	N
16	20240627	100636	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3530	-230	5	-6.12	340947845	94233	48.81	3760	3800	3530	4885	2635	3760	3618.05	18.94	0	14134	4263	4011	3818	3566	3373	3915	3470	37	1125	500	2630	5	1	7366074	260	-9.72	1.21	12	1.28	-363.00	2922.00	4690	20240619	-24.73	2405	20231020	46.78	4690	-24.73	20240619	2580	36.82	20240318	4690	-24.73	20240619	2405	46.78	20231020	0.59	N	070300	500	36 억		1395440	N	N	0	N	00	N
17	20240627	090635	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3740	-20	5	-0.53	31279800	8346	4.32	3760	3800	3705	4885	2635	3760	3747.80	18.94	0	-1036	4263	4011	3818	3566	3373	3915	3470	37	1125	500	2630	5	1	7366074	275	-10.30	1.28	12	0.11	-363.00	2922.00	4690	20240619	-20.26	2405	20231020	55.51	4690	-20.26	20240619	2580	44.96	20240318	4690	-20.26	20240619	2405	55.51	20231020	0.59	N	070300	500	36 억		1395440	N	N	0	N	00	N
18	20240626	160633	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3760	-180	5	-4.57	734147180	192996	44.43	3940	4070	3625	5120	2760	3940	3803.97	19.18	0	-19377	4426	4182	3756	3512	3086	4305	3635	37	1180	500	2750	5	1	7366074	277	-10.36	1.29	12	2.62	-363.00	2922.00	4690	20240619	-19.83	2405	20231020	56.34	4690	-19.83	20240619	2580	45.74	20240318	4690	-19.83	20240619	2405	56.34	20231020	0.50	N	070300	500	36 억		1413102	N	N	0	N	00	N
19	20240626	150635	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3765	-175	5	-4.44	700571700	184056	42.38	3940	4070	3625	5120	2760	3940	3806.30	19.18	0	-17402	4426	4182	3756	3512	3086	4305	3635	37	1180	500	2750	5	1	7366074	277	-10.37	1.29	12	2.50	-363.00	2922.00	4690	20240619	-19.72	2405	20231020	56.55	4690	-19.72	20240619	2580	45.93	20240318	4690	-19.72	20240619	2405	56.55	20231020	0.50	N	070300	500	36 억		1413102	N	N	0	N	00	N
20	20240626	140634	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3710	-230	5	-5.84	561065935	146679	33.77	3940	4070	3675	5120	2760	3940	3825.13	19.18	0	-12965	4426	4182	3756	3512	3086	4305	3635	37	1180	500	2750	5	1	7366074	273	-10.22	1.27	12	1.99	-363.00	2922.00	4690	20240619	-20.90	2405	20231020	54.26	4690	-20.90	20240619	2580	43.80	20240318	4690	-20.90	20240619	2405	54.26	20231020	0.50	N	070300	500	36 억		1413102	N	N	0	N	00	N
21	20240626	130635	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3760	-180	5	-4.57	510262750	133044	30.63	3940	4070	3735	5120	2760	3940	3835.29	19.18	0	-7967	4426	4182	3756	3512	3086	4305	3635	37	1180	500	2750	5	1	7366074	277	-10.36	1.29	12	1.81	-363.00	2922.00	4690	20240619	-19.83	2405	20231020	56.34	4690	-19.83	20240619	2580	45.74	20240318	4690	-19.83	20240619	2405	56.34	20231020	0.50	N	070300	500	36 억		1413102	N	N	0	N	00	N
22	20240626	120634	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3805	-135	5	-3.43	445643975	115933	26.69	3940	4070	3735	5120	2760	3940	3843.98	19.18	0	-6303	4426	4182	3756	3512	3086	4305	3635	37	1180	500	2750	5	1	7366074	280	-10.48	1.30	12	1.57	-363.00	2922.00	4690	20240619	-18.87	2405	20231020	58.21	4690	-18.87	20240619	2580	47.48	20240318	4690	-18.87	20240619	2405	58.21	20231020	0.50	N	070300	500	36 억		1413102	N	N	0	N	00	N
23	20240626	110635	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3815	-125	5	-3.17	401363740	104297	24.01	3940	4070	3735	5120	2760	3940	3848.28	19.18	0	-8176	4426	4182	3756	3512	3086	4305	3635	37	1180	500	2750	5	1	7366074	281	-10.51	1.31	12	1.42	-363.00	2922.00	4690	20240619	-18.66	2405	20231020	58.63	4690	-18.66	20240619	2580	47.87	20240318	4690	-18.66	20240619	2405	58.63	20231020	0.50	N	070300	500	36 억		1413102	N	N	0	N	00	N
24	20240626	100634	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3785	-155	5	-3.93	209964355	53785	12.38	3940	4070	3785	5120	2760	3940	3903.77	19.18	0	-14784	4426	4182	3756	3512	3086	4305	3635	37	1180	500	2750	5	1	7366074	279	-10.43	1.30	12	0.73	-363.00	2922.00	4690	20240619	-19.30	2405	20231020	57.38	4690	-19.30	20240619	2580	46.71	20240318	4690	-19.30	20240619	2405	57.38	20231020	0.50	N	070300	500	36 억		1413102	N	N	0	N	00	N
25	20240626	090635	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4020	80	2	2.03	45980485	11524	2.65	3940	4070	3940	5120	2760	3940	3989.98	19.18	0	-4354	4426	4182	3756	3512	3086	4305	3635	37	1180	500	2750	5	1	7366074	296	-11.07	1.38	12	0.16	-363.00	2922.00	4690	20240619	-14.29	2405	20231020	67.15	4690	-14.29	20240619	2580	55.81	20240318	4690	-14.29	20240619	2405	67.15	20231020	0.50	N	070300	500	36 억		1413102	N	N	0	N	00	N
26	20240625	160634	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3940	300	2	8.24	1600010480	434128	125.66	3640	4000	3330	4730	2550	3640	3685.57	18.31	0	66537	4663	4151	3823	3311	2983	3987	3147	37	1090	500	2540	5	1	7366074	290	-10.85	1.35	12	5.89	-363.00	2922.00	4690	20240619	-15.99	2405	20231020	63.83	4690	-15.99	20240619	2580	52.71	20240318	4690	-15.99	20240619	2405	63.83	20231020	0.47	N	070300	500	36 억		1348496	N	N	0	N	00	N
27	20240625	150629	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3865	225	2	6.18	1513158310	411935	119.23	3640	4000	3330	4730	2550	3640	3673.29	18.31	0	62887	4663	4151	3823	3311	2983	3987	3147	37	1090	500	2540	5	1	7366074	285	-10.65	1.32	12	5.59	-363.00	2922.00	4690	20240619	-17.59	2405	20231020	60.71	4690	-17.59	20240619	2580	49.81	20240318	4690	-17.59	20240619	2405	60.71	20231020	0.47	N	070300	500	36 억		1348496	N	N	0	N	00	N
28	20240625	140633	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3870	230	2	6.32	1441261145	393329	113.85	3640	4000	3330	4730	2550	3640	3664.26	18.31	0	60141	4663	4151	3823	3311	2983	3987	3147	37	1090	500	2540	5	1	7366074	285	-10.66	1.32	12	5.34	-363.00	2922.00	4690	20240619	-17.48	2405	20231020	60.91	4690	-17.48	20240619	2580	50.00	20240318	4690	-17.48	20240619	2405	60.91	20231020	0.47	N	070300	500	36 억		1348496	N	N	0	N	00	N
29	20240625	130634	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3750	110	2	3.02	1316576455	360648	104.39	3640	4000	3330	4730	2550	3640	3650.59	18.31	0	53854	4663	4151	3823	3311	2983	3987	3147	37	1090	500	2540	5	1	7366074	276	-10.33	1.28	12	4.90	-363.00	2922.00	4690	20240619	-20.04	2405	20231020	55.93	4690	-20.04	20240619	2580	45.35	20240318	4690	-20.04	20240619	2405	55.93	20231020	0.47	N	070300	500	36 억		1348496	N	N	0	N	00	N
30	20240625	120637	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3605	-35	5	-0.96	1150121255	316315	91.56	3640	4000	3330	4730	2550	3640	3636.00	18.31	0	53515	4663	4151	3823	3311	2983	3987	3147	37	1090	500	2540	5	1	7366074	266	-9.93	1.23	12	4.29	-363.00	2922.00	4690	20240619	-23.13	2405	20231020	49.90	4690	-23.13	20240619	2580	39.73	20240318	4690	-23.13	20240619	2405	49.90	20231020	0.47	N	070300	500	36 억		1348496	N	N	0	N	00	N
31	20240625	110636	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3450	-190	5	-5.22	1004789215	275385	79.71	3640	4000	3330	4730	2550	3640	3648.67	18.31	0	50116	4663	4151	3823	3311	2983	3987	3147	37	1090	500	2540	5	1	7366074	254	-9.50	1.18	12	3.74	-363.00	2922.00	4690	20240619	-26.44	2405	20231020	43.45	4690	-26.44	20240619	2580	33.72	20240318	4690	-26.44	20240619	2405	43.45	20231020	0.47	N	070300	500	36 억		1348496	N	N	0	N	00	N
32	20240625	100633	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3715	75	2	2.06	476735845	125205	36.24	3640	4000	3640	4730	2550	3640	3807.64	18.31	0	20994	4663	4151	3823	3311	2983	3987	3147	37	1090	500	2540	5	1	7366074	274	-10.23	1.27	12	1.70	-363.00	2922.00	4690	20240619	-20.79	2405	20231020	54.47	4690	-20.79	20240619	2580	43.99	20240318	4690	-20.79	20240619	2405	54.47	20231020	0.47	N	070300	500	36 억		1348496	N	N	0	N	00	N
33	20240625	090633	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3815	175	2	4.81	30370055	8186	2.37	3640	3825	3640	4730	2550	3640	3710.00	18.31	0	2654	4663	4151	3823	3311	2983	3987	3147	37	1090	500	2540	5	1	7366074	281	-10.51	1.31	12	0.11	-363.00	2922.00	4690	20240619	-18.66	2405	20231020	58.63	4690	-18.66	20240619	2580	47.87	20240318	4690	-18.66	20240619	2405	58.63	20231020	0.47	N	070300	500	36 억		1348496	N	N	0	N	00	N
34	20240624	160631	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3640	-735	5	-16.80	1316014425	345418	281.06	4305	4335	3495	5680	3065	4375	3810.46	18.30	0	686	4748	4561	4413	4226	4078	4487	4152	37	1305	500	3060	5	1	7366074	268	-10.03	1.25	12	4.69	-363.00	2922.00	4690	20240619	-22.39	2405	20231020	51.35	4690	-22.39	20240619	2580	41.09	20240318	4690	-22.39	20240619	2405	51.35	20231020	0.42	N	070300	500	36 억		1348008	N	N	0	N	00	N
35	20240624	150632	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3660	-715	5	-16.34	1293816485	339341	276.11	4305	4335	3495	5680	3065	4375	3812.73	18.30	0	1933	4748	4561	4413	4226	4078	4487	4152	37	1305	500	3060	5	1	7366074	270	-10.08	1.25	12	4.61	-363.00	2922.00	4690	20240619	-21.96	2405	20231020	52.18	4690	-21.96	20240619	2580	41.86	20240318	4690	-21.96	20240619	2405	52.18	20231020	0.42	N	070300	500	36 억		1348008	N	N	0	N	00	N
36	20240624	140633	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3620	-755	5	-17.26	1179242885	308178	250.76	4305	4335	3495	5680	3065	4375	3826.49	18.30	0	-85	4748	4561	4413	4226	4078	4487	4152	37	1305	500	3060	5	1	7366074	267	-9.97	1.24	12	4.18	-363.00	2922.00	4690	20240619	-22.81	2405	20231020	50.52	4690	-22.81	20240619	2580	40.31	20240318	4690	-22.81	20240619	2405	50.52	20231020	0.42	N	070300	500	36 억		1348008	N	N	0	N	00	N
37	20240624	130631	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3725	-650	5	-14.86	941106855	242780	197.54	4305	4335	3665	5680	3065	4375	3876.37	18.30	0	1416	4748	4561	4413	4226	4078	4487	4152	37	1305	500	3060	5	1	7366074	274	-10.26	1.27	12	3.30	-363.00	2922.00	4690	20240619	-20.58	2405	20231020	54.89	4690	-20.58	20240619	2580	44.38	20240318	4690	-20.58	20240619	2405	54.89	20231020	0.42	N	070300	500	36 억		1348008	N	N	0	N	00	N
38	20240624	120632	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3800	-575	5	-13.14	796144195	204002	165.99	4305	4335	3665	5680	3065	4375	3902.62	18.30	0	2736	4748	4561	4413	4226	4078	4487	4152	37	1305	500	3060	5	1	7366074	280	-10.47	1.30	12	2.77	-363.00	2922.00	4690	20240619	-18.98	2405	20231020	58.00	4690	-18.98	20240619	2580	47.29	20240318	4690	-18.98	20240619	2405	58.00	20231020	0.42	N	070300	500	36 억		1348008	N	N	0	N	00	N
39	20240624	110635	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3880	-495	5	-11.31	419321175	103802	84.46	4305	4335	3845	5680	3065	4375	4039.61	18.30	0	-3434	4748	4561	4413	4226	4078	4487	4152	37	1305	500	3060	5	1	7366074	286	-10.69	1.33	12	1.41	-363.00	2922.00	4690	20240619	-17.27	2405	20231020	61.33	4690	-17.27	20240619	2580	50.39	20240318	4690	-17.27	20240619	2405	61.33	20231020	0.42	N	070300	500	36 억		1348008	N	N	0	N	00	N
40	20240624	100632	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4080	-295	5	-6.74	175318400	42362	34.47	4305	4335	4065	5680	3065	4375	4138.55	18.30	0	366	4748	4561	4413	4226	4078	4487	4152	37	1305	500	3060	5	1	7366074	301	-11.24	1.40	12	0.58	-363.00	2922.00	4690	20240619	-13.01	2405	20231020	69.65	4690	-13.01	20240619	2580	58.14	20240318	4690	-13.01	20240619	2405	69.65	20231020	0.42	N	070300	500	36 억		1348008	N	N	0	N	00	N
41	20240624	090632	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4265	-110	5	-2.51	15254990	3555	2.89	4305	4335	4220	5680	3065	4375	4291.04	18.30	0	-534	4748	4561	4413	4226	4078	4487	4152	37	1305	500	3060	5	1	7366074	314	-11.75	1.46	12	0.05	-363.00	2922.00	4690	20240619	-9.06	2405	20231020	77.34	4690	-9.06	20240619	2580	65.31	20240318	4690	-9.06	20240619	2405	77.34	20231020	0.42	N	070300	500	36 억		1348008	N	N	0	N	00	N
42	20240621	160610	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4375	-75	5	-1.69	539132070	122899	95.04	4445	4600	4265	5780	3115	4450	4386.31	18.25	0	3376	4683	4566	4408	4291	4133	4487	4212	37	1330	500	3110	5	1	7366074	322	-12.05	1.50	12	1.67	-363.00	2922.00	4690	20240619	-6.72	2405	20231020	81.91	4690	-6.72	20240619	2580	69.57	20240318	4690	-6.72	20240619	2405	81.91	20231020	0.33	N	070300	500	36 억		1344611	N	N	0	N	00	N
43	20240621	150610	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4325	-125	5	-2.81	524150275	119463	92.38	4445	4600	4265	5780	3115	4450	4387.07	18.25	0	4594	4683	4566	4408	4291	4133	4487	4212	37	1330	500	3110	5	1	7366074	319	-11.91	1.48	12	1.62	-363.00	2922.00	4690	20240619	-7.78	2405	20231020	79.83	4690	-7.78	20240619	2580	67.64	20240318	4690	-7.78	20240619	2405	79.83	20231020	0.33	N	070300	500	36 억		1344611	N	N	0	N	00	N
44	20240621	140611	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4405	-45	5	-1.01	506662970	115433	89.26	4445	4600	4265	5780	3115	4450	4388.75	18.25	0	6492	4683	4566	4408	4291	4133	4487	4212	37	1330	500	3110	5	1	7366074	324	-12.13	1.51	12	1.57	-363.00	2922.00	4690	20240619	-6.08	2405	20231020	83.16	4690	-6.08	20240619	2580	70.74	20240318	4690	-6.08	20240619	2405	83.16	20231020	0.33	N	070300	500	36 억		1344611	N	N	0	N	00	N
45	20240621	130612	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4330	-120	5	-2.70	487353300	110963	85.81	4445	4600	4265	5780	3115	4450	4391.55	18.25	0	7049	4683	4566	4408	4291	4133	4487	4212	37	1330	500	3110	5	1	7366074	319	-11.93	1.48	12	1.51	-363.00	2922.00	4690	20240619	-7.68	2405	20231020	80.04	4690	-7.68	20240619	2580	67.83	20240318	4690	-7.68	20240619	2405	80.04	20231020	0.33	N	070300	500	36 억		1344611	N	N	0	N	00	N
46	20240621	120615	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4350	-100	5	-2.25	463585075	105529	81.60	4445	4600	4265	5780	3115	4450	4392.46	18.25	0	7551	4683	4566	4408	4291	4133	4487	4212	37	1330	500	3110	5	1	7366074	320	-11.98	1.49	12	1.43	-363.00	2922.00	4690	20240619	-7.25	2405	20231020	80.87	4690	-7.25	20240619	2580	68.60	20240318	4690	-7.25	20240619	2405	80.87	20231020	0.33	N	070300	500	36 억		1344611	N	N	0	N	00	N
47	20240621	110612	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4395	-55	5	-1.24	433452470	98629	76.27	4445	4600	4265	5780	3115	4450	4394.26	18.25	0	6861	4683	4566	4408	4291	4133	4487	4212	37	1330	500	3110	5	1	7366074	324	-12.11	1.50	12	1.34	-363.00	2922.00	4690	20240619	-6.29	2405	20231020	82.74	4690	-6.29	20240619	2580	70.35	20240318	4690	-6.29	20240619	2405	82.74	20231020	0.33	N	070300	500	36 억		1344611	N	N	0	N	00	N
48	20240621	100610	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4480	30	2	0.67	400890305	91223	70.54	4445	4600	4265	5780	3115	4450	4394.05	18.25	0	5582	4683	4566	4408	4291	4133	4487	4212	37	1330	500	3110	5	1	7366074	330	-12.34	1.53	12	1.24	-363.00	2922.00	4690	20240619	-4.48	2405	20231020	86.28	4690	-4.48	20240619	2580	73.64	20240318	4690	-4.48	20240619	2405	86.28	20231020	0.33	N	070300	500	36 억		1344611	N	N	0	N	00	N
49	20240621	090613	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4335	-115	5	-2.58	77048705	17585	13.60	4445	4450	4300	5780	3115	4450	4377.72	18.25	0	458	4683	4566	4408	4291	4133	4487	4212	37	1330	500	3110	5	1	7366074	319	-11.94	1.48	12	0.24	-363.00	2922.00	4690	20240619	-7.57	2405	20231020	80.25	4690	-7.57	20240619	2580	68.02	20240318	4690	-7.57	20240619	2405	80.25	20231020	0.33	N	070300	500	36 억		1344611	N	N	0	N	00	N
50	20240620	160609	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4450	-130	5	-2.84	561951020	128794	61.46	4460	4525	4250	5950	3210	4580	4363.01	18.48	0	-15836	4976	4777	4491	4292	4006	4877	4392	37	1370	500	3200	5	1	7366074	328	-12.26	1.52	12	1.75	-363.00	2922.00	4690	20240619	-5.12	2405	20231020	85.03	4690	-5.12	20240619	2580	72.48	20240318	4690	-5.12	20240619	2405	85.03	20231020	0.38	N	070300	500	36 억		1361151	N	N	0	N	00	N
51	20240620	150610	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4385	-195	5	-4.26	524321695	120318	57.42	4460	4525	4250	5950	3210	4580	4357.61	18.48	0	-11062	4976	4777	4491	4292	4006	4877	4392	37	1370	500	3200	5	1	7366074	323	-12.08	1.50	12	1.63	-363.00	2922.00	4690	20240619	-6.50	2405	20231020	82.33	4690	-6.50	20240619	2580	69.96	20240318	4690	-6.50	20240619	2405	82.33	20231020	0.38	N	070300	500	36 억		1361151	N	N	0	N	00	N
52	20240620	140610	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4345	-235	5	-5.13	473001425	108507	51.78	4460	4525	4250	5950	3210	4580	4358.98	18.48	0	-4287	4976	4777	4491	4292	4006	4877	4392	37	1370	500	3200	5	1	7366074	320	-11.97	1.49	12	1.47	-363.00	2922.00	4690	20240619	-7.36	2405	20231020	80.67	4690	-7.36	20240619	2580	68.41	20240318	4690	-7.36	20240619	2405	80.67	20231020	0.38	N	070300	500	36 억		1361151	N	N	0	N	00	N
53	20240620	130610	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4350	-230	5	-5.02	430559455	98695	47.10	4460	4525	4250	5950	3210	4580	4362.30	18.48	0	-3680	4976	4777	4491	4292	4006	4877	4392	37	1370	500	3200	5	1	7366074	320	-11.98	1.49	12	1.34	-363.00	2922.00	4690	20240619	-7.25	2405	20231020	80.87	4690	-7.25	20240619	2580	68.60	20240318	4690	-7.25	20240619	2405	80.87	20231020	0.38	N	070300	500	36 억		1361151	N	N	0	N	00	N
54	20240620	120609	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4320	-260	5	-5.68	309792325	70560	33.67	4460	4525	4305	5950	3210	4580	4390.21	18.48	0	-3357	4976	4777	4491	4292	4006	4877	4392	37	1370	500	3200	5	1	7366074	318	-11.90	1.48	12	0.96	-363.00	2922.00	4690	20240619	-7.89	2405	20231020	79.63	4690	-7.89	20240619	2580	67.44	20240318	4690	-7.89	20240619	2405	79.63	20231020	0.38	N	070300	500	36 억		1361151	N	N	0	N	00	N
55	20240620	110611	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4430	-150	5	-3.28	205904125	46708	22.29	4460	4525	4325	5950	3210	4580	4407.96	18.48	0	4913	4976	4777	4491	4292	4006	4877	4392	37	1370	500	3200	5	1	7366074	326	-12.20	1.52	12	0.63	-363.00	2922.00	4690	20240619	-5.54	2405	20231020	84.20	4690	-5.54	20240619	2580	71.71	20240318	4690	-5.54	20240619	2405	84.20	20231020	0.38	N	070300	500	36 억		1361151	N	N	0	N	00	N
56	20240620	100611	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4445	-135	5	-2.95	142943225	32493	15.51	4460	4525	4325	5950	3210	4580	4398.64	18.48	0	4237	4976	4777	4491	4292	4006	4877	4392	37	1370	500	3200	5	1	7366074	327	-12.25	1.52	12	0.44	-363.00	2922.00	4690	20240619	-5.22	2405	20231020	84.82	4690	-5.22	20240619	2580	72.29	20240318	4690	-5.22	20240619	2405	84.82	20231020	0.38	N	070300	500	36 억		1361151	N	N	0	N	00	N
57	20240620	090616	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4455	-125	5	-2.73	80629810	18436	8.80	4460	4525	4325	5950	3210	4580	4372.37	18.48	0	9651	4976	4777	4491	4292	4006	4877	4392	37	1370	500	3200	5	1	7366074	328	-12.27	1.52	12	0.25	-363.00	2922.00	4690	20240619	-5.01	2405	20231020	85.24	4690	-5.01	20240619	2580	72.67	20240318	4690	-5.01	20240619	2405	85.24	20231020	0.38	N	070300	500	36 억		1361151	N	N	0	N	00	N
58	20240619	160607	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	4580	40	2	0.88	950146600	209550	152.72	4535	4690	4205	5900	3180	4540	4534.21	18.78	0	-17433	4720	4630	4450	4360	4180	4675	4405	37	1360	500	3170	5	1	7366074	337	-12.62	1.57	12	2.84	-363.00	2922.00	4690	20240619	-2.35	2405	20231020	90.44	4690	-2.35	20240619	2580	77.52	20240318	4690	-2.35	20240619	2405	90.44	20231020	0.32	N	070300	500	36 억		1383040	N	N	0	N	00	N
59	20240619	150606	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	4575	35	2	0.77	925210690	204079	148.73	4535	4690	4205	5900	3180	4540	4533.59	18.78	0	-16515	4720	4630	4450	4360	4180	4675	4405	37	1360	500	3170	5	1	7366074	337	-12.60	1.57	12	2.77	-363.00	2922.00	4690	20240619	-2.45	2405	20231020	90.23	4690	-2.45	20240619	2580	77.33	20240318	4690	-2.45	20240619	2405	90.23	20231020	0.32	N	070300	500	36 억		1383040	N	N	0	N	00	N
60	20240619	140611	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	4400	-140	5	-3.08	825648795	182167	132.76	4535	4690	4205	5900	3180	4540	4532.37	18.78	0	-5624	4720	4630	4450	4360	4180	4675	4405	37	1360	500	3170	5	1	7366074	324	-12.12	1.51	12	2.47	-363.00	2922.00	4690	20240619	-6.18	2405	20231020	82.95	4690	-6.18	20240619	2580	70.54	20240318	4690	-6.18	20240619	2405	82.95	20231020	0.32	N	070300	500	36 억		1383040	N	N	0	N	00	N
61	20240619	130606	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	4370	-170	5	-3.74	741802075	162837	118.68	4535	4690	4365	5900	3180	4540	4555.50	18.78	0	947	4720	4630	4450	4360	4180	4675	4405	37	1360	500	3170	5	1	7366074	322	-12.04	1.50	12	2.21	-363.00	2922.00	4690	20240619	-6.82	2405	20231020	81.70	4690	-6.82	20240619	2580	69.38	20240318	4690	-6.82	20240619	2405	81.70	20231020	0.32	N	070300	500	36 억		1383040	N	N	0	N	00	N
62	20240619	120606	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	4480	-60	5	-1.32	658167510	143934	104.90	4535	4690	4435	5900	3180	4540	4572.73	18.78	0	4967	4720	4630	4450	4360	4180	4675	4405	37	1360	500	3170	5	1	7366074	330	-12.34	1.53	12	1.95	-363.00	2922.00	4690	20240619	-4.48	2405	20231020	86.28	4690	-4.48	20240619	2580	73.64	20240318	4690	-4.48	20240619	2405	86.28	20231020	0.32	N	070300	500	36 억		1383040	N	N	0	N	00	N
63	20240619	110607	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	4590	50	2	1.10	515895275	112375	81.90	4535	4690	4505	5900	3180	4540	4590.89	18.78	0	17542	4720	4630	4450	4360	4180	4675	4405	37	1360	500	3170	5	1	7366074	338	-12.64	1.57	12	1.53	-363.00	2922.00	4690	20240619	-2.13	2405	20231020	90.85	4690	-2.13	20240619	2580	77.91	20240318	4690	-2.13	20240619	2405	90.85	20231020	0.32	N	070300	500	36 억		1383040	N	N	0	N	00	N
64	20240619	100609	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	4575	35	2	0.77	312411415	67885	49.47	4535	4690	4505	5900	3180	4540	4602.17	18.78	0	2958	4720	4630	4450	4360	4180	4675	4405	37	1360	500	3170	5	1	7366074	337	-12.60	1.57	12	0.92	-363.00	2922.00	4690	20240619	-2.45	2405	20231020	90.23	4690	-2.45	20240619	2580	77.33	20240318	4690	-2.45	20240619	2405	90.23	20231020	0.32	N	070300	500	36 억		1383040	N	N	0	N	00	N
65	20240619	090616	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	4650	110	2	2.42	51949760	11323	8.25	4535	4650	4505	5900	3180	4540	4588.45	18.78	0	2276	4720	4630	4450	4360	4180	4675	4405	37	1360	500	3170	5	1	7366074	343	-12.81	1.59	12	0.15	-363.00	2922.00	4650	20240619	0.00	2405	20231020	93.35	4650	0.00	20240619	2580	80.23	20240318	4650	0.00	20240619	2405	93.35	20231020	0.32	N	070300	500	36 억		1383040	N	N	0	N	00	N
66	20240618	160603	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	4540	265	2	6.20	595056015	134180	147.31	4275	4540	4270	5550	2995	4275	4431.84	18.40	0	26558	4388	4331	4238	4181	4088	4360	4210	37	1275	500	2990	5	1	7366074	334	-12.51	1.55	12	1.82	-363.00	2922.00	4540	20240618	0.00	2405	20231020	88.77	4540	0.00	20240618	2580	75.97	20240318	4540	0.00	20240618	2405	88.77	20231020	0.37	N	070300	500	36 억		1355590	N	N	0	N	00	N
67	20240618	150602	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	4515	240	2	5.61	535272375	121004	132.85	4275	4540	4270	5550	2995	4275	4423.59	18.40	0	27851	4388	4331	4238	4181	4088	4360	4210	37	1275	500	2990	5	1	7366074	333	-12.44	1.55	12	1.64	-363.00	2922.00	4540	20240618	-0.55	2405	20231020	87.73	4540	-0.55	20240618	2580	75.00	20240318	4540	-0.55	20240618	2405	87.73	20231020	0.37	N	070300	500	36 억		1355590	N	N	0	N	00	N
68	20240618	140604	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	4475	200	2	4.68	463340890	104979	115.25	4275	4540	4270	5550	2995	4275	4413.65	18.40	0	25857	4388	4331	4238	4181	4088	4360	4210	37	1275	500	2990	5	1	7366074	330	-12.33	1.53	12	1.43	-363.00	2922.00	4540	20240618	-1.43	2405	20231020	86.07	4540	-1.43	20240618	2580	73.45	20240318	4540	-1.43	20240618	2405	86.07	20231020	0.37	N	070300	500	36 억		1355590	N	N	0	N	00	N
69	20240618	130608	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	4480	205	2	4.80	436114745	98917	108.60	4275	4540	4270	5550	2995	4275	4408.90	18.40	0	25623	4388	4331	4238	4181	4088	4360	4210	37	1275	500	2990	5	1	7366074	330	-12.34	1.53	12	1.34	-363.00	2922.00	4540	20240618	-1.32	2405	20231020	86.28	4540	-1.32	20240618	2580	73.64	20240318	4540	-1.32	20240618	2405	86.28	20231020	0.37	N	070300	500	36 억		1355590	N	N	0	N	00	N
70	20240618	120608	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	4530	255	2	5.96	410079990	93147	102.26	4275	4540	4270	5550	2995	4275	4402.50	18.40	0	25598	4388	4331	4238	4181	4088	4360	4210	37	1275	500	2990	5	1	7366074	334	-12.48	1.55	12	1.26	-363.00	2922.00	4540	20240618	-0.22	2405	20231020	88.36	4540	-0.22	20240618	2580	75.58	20240318	4540	-0.22	20240618	2405	88.36	20231020	0.37	N	070300	500	36 억		1355590	N	N	0	N	00	N
71	20240618	110604	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	4470	195	2	4.56	314282115	71814	78.84	4275	4470	4270	5550	2995	4275	4376.33	18.40	0	25607	4388	4331	4238	4181	4088	4360	4210	37	1275	500	2990	5	1	7366074	329	-12.31	1.53	12	0.97	-363.00	2922.00	4470	20240618	0.00	2405	20231020	85.86	4470	0.00	20240618	2580	73.26	20240318	4470	0.00	20240618	2405	85.86	20231020	0.37	N	070300	500	36 억		1355590	N	N	0	N	00	N
72	20240618	100606	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	4420	145	2	3.39	243296160	55792	61.25	4275	4440	4270	5550	2995	4275	4360.77	18.40	0	22425	4388	4331	4238	4181	4088	4360	4210	37	1275	500	2990	5	1	7366074	326	-12.18	1.51	12	0.76	-363.00	2922.00	4440	20240618	-0.45	2405	20231020	83.78	4440	-0.45	20240618	2580	71.32	20240318	4440	-0.45	20240618	2405	83.78	20231020	0.37	N	070300	500	36 억		1355590	N	N	0	N	00	N
73	20240618	090611	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	4285	10	2	0.23	55486200	12973	14.24	4275	4350	4270	5550	2995	4275	4277.05	18.40	0	3733	4388	4331	4238	4181	4088	4360	4210	37	1275	500	2990	5	1	7366074	316	-11.80	1.47	12	0.18	-363.00	2922.00	4350	20240614	-1.49	2405	20231020	78.17	4350	0.00	20240614	2580	66.09	20240318	4350	-1.49	20240614	2405	78.17	20231020	0.37	N	070300	500	36 억		1355590	N	N	0	N	00	N
74	20240617	160600	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4275	-25	5	-0.58	385710490	91083	64.03	4200	4295	4145	5590	3010	4300	4234.53	18.40	0	-58	4673	4486	4163	3976	3653	4580	4070	37	1290	500	3010	5	1	7366074	315	-11.78	1.46	12	1.24	-363.00	2922.00	4350	20240614	-1.72	2405	20231020	77.75	4350	-1.72	20240614	2580	65.70	20240318	4350	-1.72	20240614	2405	77.75	20231020	0.36	N	070300	500	36 억		1355555	N	N	0	N	00	N
75	20240617	150604	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4245	-55	5	-1.28	366204670	86505	60.81	4200	4295	4145	5590	3010	4300	4233.29	18.40	0	1315	4673	4486	4163	3976	3653	4580	4070	37	1290	500	3010	5	1	7366074	313	-11.69	1.45	12	1.17	-363.00	2922.00	4350	20240614	-2.41	2405	20231020	76.51	4350	-2.41	20240614	2580	64.53	20240318	4350	-2.41	20240614	2405	76.51	20231020	0.36	N	070300	500	36 억		1355555	N	N	0	N	00	N
76	20240617	140557	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4225	-75	5	-1.74	333097275	78686	55.32	4200	4295	4145	5590	3010	4300	4233.20	18.40	0	2402	4673	4486	4163	3976	3653	4580	4070	37	1290	500	3010	5	1	7366074	311	-11.64	1.45	12	1.07	-363.00	2922.00	4350	20240614	-2.87	2405	20231020	75.68	4350	-2.87	20240614	2580	63.76	20240318	4350	-2.87	20240614	2405	75.68	20231020	0.36	N	070300	500	36 억		1355555	N	N	0	N	00	N
77	20240617	130558	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4225	-75	5	-1.74	315084530	74427	52.32	4200	4295	4145	5590	3010	4300	4233.42	18.40	0	1767	4673	4486	4163	3976	3653	4580	4070	37	1290	500	3010	5	1	7366074	311	-11.64	1.45	12	1.01	-363.00	2922.00	4350	20240614	-2.87	2405	20231020	75.68	4350	-2.87	20240614	2580	63.76	20240318	4350	-2.87	20240614	2405	75.68	20231020	0.36	N	070300	500	36 억		1355555	N	N	0	N	00	N
78	20240617	120559	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4245	-55	5	-1.28	278720495	65829	46.28	4200	4295	4145	5590	3010	4300	4233.95	18.40	0	159	4673	4486	4163	3976	3653	4580	4070	37	1290	500	3010	5	1	7366074	313	-11.69	1.45	12	0.89	-363.00	2922.00	4350	20240614	-2.41	2405	20231020	76.51	4350	-2.41	20240614	2580	64.53	20240318	4350	-2.41	20240614	2405	76.51	20231020	0.36	N	070300	500	36 억		1355555	N	N	0	N	00	N
79	20240617	110556	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4265	-35	5	-0.81	218609530	51642	36.30	4200	4295	4145	5590	3010	4300	4233.10	18.40	0	-792	4673	4486	4163	3976	3653	4580	4070	37	1290	500	3010	5	1	7366074	314	-11.75	1.46	12	0.70	-363.00	2922.00	4350	20240614	-1.95	2405	20231020	77.34	4350	-1.95	20240614	2580	65.31	20240318	4350	-1.95	20240614	2405	77.34	20231020	0.36	N	070300	500	36 억		1355555	N	N	0	N	00	N
80	20240617	100556	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4270	-30	5	-0.70	194735175	46044	32.37	4200	4295	4145	5590	3010	4300	4229.24	18.40	0	-2902	4673	4486	4163	3976	3653	4580	4070	37	1290	500	3010	5	1	7366074	315	-11.76	1.46	12	0.63	-363.00	2922.00	4350	20240614	-1.84	2405	20231020	77.55	4350	-1.84	20240614	2580	65.50	20240318	4350	-1.84	20240614	2405	77.55	20231020	0.36	N	070300	500	36 억		1355555	N	N	0	N	00	N
81	20240617	090559	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4165	-135	5	-3.14	48565230	11590	8.15	4200	4215	4160	5590	3010	4300	4189.76	18.40	0	-262	4673	4486	4163	3976	3653	4580	4070	37	1290	500	3010	5	1	7366074	307	-11.47	1.43	12	0.16	-363.00	2922.00	4350	20240614	-4.25	2405	20231020	73.18	4350	-4.25	20240614	2580	61.43	20240318	4350	-4.25	20240614	2405	73.18	20231020	0.36	N	070300	500	36 억		1355555	N	N	0	N	00	N
82	20240614	160509	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	4300	235	2	5.78	553020605	134543	248.73	4000	4350	3840	5280	2850	4065	4110.33	18.33	0	5569	4308	4186	4058	3936	3808	4122	3872	37	1215	500	2840	5	1	7366074	317	-11.85	1.47	12	1.83	-363.00	2922.00	4350	20240614	-1.15	2405	20231020	78.79	4350	-1.15	20240614	2580	66.67	20240318	4350	-1.15	20240614	2405	78.79	20231020	0.36	N	070300	500	36 억		1350032	N	N	0	N	00	N
83	20240614	150511	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	4230	165	2	4.06	432850075	106463	196.82	4000	4350	3840	5280	2850	4065	4065.73	18.33	0	2939	4308	4186	4058	3936	3808	4122	3872	37	1215	500	2840	5	1	7366074	312	-11.65	1.45	12	1.45	-363.00	2922.00	4350	20240614	-2.76	2405	20231020	75.88	4350	-2.76	20240614	2580	63.95	20240318	4350	-2.76	20240614	2405	75.88	20231020	0.36	N	070300	500	36 억		1350032	N	N	0	N	00	N
84	20240614	140510	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4075	10	2	0.25	233609550	58527	108.20	4000	4100	3840	5280	2850	4065	3991.48	18.33	0	-456	4308	4186	4058	3936	3808	4122	3872	37	1215	500	2840	5	1	7366074	300	-11.23	1.39	12	0.79	-363.00	2922.00	4210	20240611	-3.21	2405	20231020	69.44	4210	-3.21	20240611	2580	57.95	20240318	4210	-3.21	20240611	2405	69.44	20231020	0.36	N	070300	500	36 억		1350032	N	N	0	N	00	N
85	20240614	130510	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4050	-15	5	-0.37	221303465	55503	102.61	4000	4100	3840	5280	2850	4065	3987.23	18.33	0	-310	4308	4186	4058	3936	3808	4122	3872	37	1215	500	2840	5	1	7366074	298	-11.16	1.39	12	0.75	-363.00	2922.00	4210	20240611	-3.80	2405	20231020	68.40	4210	-3.80	20240611	2580	56.98	20240318	4210	-3.80	20240611	2405	68.40	20231020	0.36	N	070300	500	36 억		1350032	N	N	0	N	00	N
86	20240614	120514	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4050	-15	5	-0.37	212500185	53334	98.60	4000	4100	3840	5280	2850	4065	3984.33	18.33	0	-426	4308	4186	4058	3936	3808	4122	3872	37	1215	500	2840	5	1	7366074	298	-11.16	1.39	12	0.72	-363.00	2922.00	4210	20240611	-3.80	2405	20231020	68.40	4210	-3.80	20240611	2580	56.98	20240318	4210	-3.80	20240611	2405	68.40	20231020	0.36	N	070300	500	36 억		1350032	N	N	0	N	00	N
87	20240614	110549	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4070	5	2	0.12	184272125	46387	85.76	4000	4100	3840	5280	2850	4065	3972.49	18.33	0	-1701	4308	4186	4058	3936	3808	4122	3872	37	1215	500	2840	5	1	7366074	300	-11.21	1.39	12	0.63	-363.00	2922.00	4210	20240611	-3.33	2405	20231020	69.23	4210	-3.33	20240611	2580	57.75	20240318	4210	-3.33	20240611	2405	69.23	20231020	0.36	N	070300	500	36 억		1350032	N	N	0	N	00	N
88	20240614	100549	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3920	-145	5	-3.57	69458740	17716	32.75	4000	4055	3840	5280	2850	4065	3920.68	18.33	0	-1151	4308	4186	4058	3936	3808	4122	3872	37	1215	500	2840	5	1	7366074	289	-10.80	1.34	12	0.24	-363.00	2922.00	4210	20240611	-6.89	2405	20231020	62.99	4210	-6.89	20240611	2580	51.94	20240318	4210	-6.89	20240611	2405	62.99	20231020	0.36	N	070300	500	36 억		1350032	N	N	0	N	00	N
89	20240614	090551	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4030	-35	5	-0.86	2169700	542	1.00	4000	4055	3975	5280	2850	4065	4003.14	18.33	0	-60	4308	4186	4058	3936	3808	4122	3872	37	1215	500	2840	5	1	7366074	297	-11.10	1.38	12	0.01	-363.00	2922.00	4210	20240611	-4.28	2405	20231020	67.57	4210	-4.28	20240611	2580	56.20	20240318	4210	-4.28	20240611	2405	67.57	20231020	0.36	N	070300	500	36 억		1350032	N	N	0	N	00	N
90	20240613	160544	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4065	-90	5	-2.17	218374995	53927	122.79	4155	4180	3930	5400	2910	4155	4049.46	18.41	0	-6435	4268	4211	4133	4076	3998	4172	4037	37	1245	500	2900	5	1	7366074	299	-11.20	1.39	12	0.73	-363.00	2922.00	4210	20240611	-3.44	2405	20231020	69.02	4210	-3.44	20240611	2580	57.56	20240318	4210	-3.44	20240611	2405	69.02	20231020	0.36	N	070300	500	36 억		1356071	N	N	0	N	00	N
91	20240613	150554	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4000	-155	5	-3.73	166859985	41070	93.52	4155	4180	3930	5400	2910	4155	4062.82	18.41	0	-6156	4268	4211	4133	4076	3998	4172	4037	37	1245	500	2900	5	1	7366074	295	-11.02	1.37	12	0.56	-363.00	2922.00	4210	20240611	-4.99	2405	20231020	66.32	4210	-4.99	20240611	2580	55.04	20240318	4210	-4.99	20240611	2405	66.32	20231020	0.36	N	070300	500	36 억		1356071	N	N	0	N	00	N
92	20240613	140547	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4095	-60	5	-1.44	145637260	35779	81.47	4155	4180	3930	5400	2910	4155	4070.47	18.41	0	-5947	4268	4211	4133	4076	3998	4172	4037	37	1245	500	2900	5	1	7366074	302	-11.28	1.40	12	0.49	-363.00	2922.00	4210	20240611	-2.73	2405	20231020	70.27	4210	-2.73	20240611	2580	58.72	20240318	4210	-2.73	20240611	2405	70.27	20231020	0.36	N	070300	500	36 억		1356071	N	N	0	N	00	N
93	20240613	130547	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4050	-105	5	-2.53	139768155	34327	78.16	4155	4180	3930	5400	2910	4155	4071.67	18.41	0	-5388	4268	4211	4133	4076	3998	4172	4037	37	1245	500	2900	5	1	7366074	298	-11.16	1.39	12	0.47	-363.00	2922.00	4210	20240611	-3.80	2405	20231020	68.40	4210	-3.80	20240611	2580	56.98	20240318	4210	-3.80	20240611	2405	68.40	20231020	0.36	N	070300	500	36 억		1356071	N	N	0	N	00	N
94	20240613	120550	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4040	-115	5	-2.77	132791365	32601	74.23	4155	4180	3930	5400	2910	4155	4073.23	18.41	0	-5275	4268	4211	4133	4076	3998	4172	4037	37	1245	500	2900	5	1	7366074	298	-11.13	1.38	12	0.44	-363.00	2922.00	4210	20240611	-4.04	2405	20231020	67.98	4210	-4.04	20240611	2580	56.59	20240318	4210	-4.04	20240611	2405	67.98	20231020	0.36	N	070300	500	36 억		1356071	N	N	0	N	00	N
95	20240613	110543	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4025	-130	5	-3.13	107285465	26227	59.72	4155	4180	3930	5400	2910	4155	4090.65	18.41	0	-5011	4268	4211	4133	4076	3998	4172	4037	37	1245	500	2900	5	1	7366074	296	-11.09	1.38	12	0.36	-363.00	2922.00	4210	20240611	-4.39	2405	20231020	67.36	4210	-4.39	20240611	2580	56.01	20240318	4210	-4.39	20240611	2405	67.36	20231020	0.36	N	070300	500	36 억		1356071	N	N	0	N	00	N
96	20240613	100544	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4120	-35	5	-0.84	32536270	7846	17.87	4155	4180	4095	5400	2910	4155	4146.86	18.41	0	-1420	4268	4211	4133	4076	3998	4172	4037	37	1245	500	2900	5	1	7366074	303	-11.35	1.41	12	0.11	-363.00	2922.00	4210	20240611	-2.14	2405	20231020	71.31	4210	-2.14	20240611	2580	59.69	20240318	4210	-2.14	20240611	2405	71.31	20231020	0.36	N	070300	500	36 억		1356071	N	N	0	N	00	N
97	20240613	090550	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4105	-50	5	-1.20	4002420	968	2.20	4155	4155	4095	5400	2910	4155	4134.73	18.41	0	-193	4268	4211	4133	4076	3998	4172	4037	37	1245	500	2900	5	1	7366074	302	-11.31	1.40	12	0.01	-363.00	2922.00	4210	20240611	-2.49	2405	20231020	70.69	4210	-2.49	20240611	2580	59.11	20240318	4210	-2.49	20240611	2405	70.69	20231020	0.36	N	070300	500	36 억		1356071	N	N	0	N	00	N
98	20240612	160538	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4155	-25	5	-0.60	181073455	43893	31.93	4180	4190	4055	5430	2930	4180	4125.09	18.65	0	-16236	4286	4232	4156	4102	4026	4260	4130	37	1250	500	2920	5	1	7366074	306	-11.45	1.42	12	0.60	-363.00	2922.00	4210	20240611	-1.31	2405	20231020	72.77	4210	-1.31	20240611	2580	61.05	20240318	4210	-1.31	20240611	2405	72.77	20231020	0.45	N	070300	500	36 억		1373464	N	N	0	N	00	N
99	20240612	150547	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4100	-80	5	-1.91	161415750	39112	28.45	4180	4190	4055	5430	2930	4180	4126.74	18.65	0	-17780	4286	4232	4156	4102	4026	4260	4130	37	1250	500	2920	5	1	7366074	302	-11.29	1.40	12	0.53	-363.00	2922.00	4210	20240611	-2.61	2405	20231020	70.48	4210	-2.61	20240611	2580	58.91	20240318	4210	-2.61	20240611	2405	70.48	20231020	0.45	N	070300	500	36 억		1373464	N	N	0	N	00	N
100	20240612	140543	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4110	-70	5	-1.67	142900720	34619	25.18	4180	4190	4055	5430	2930	4180	4127.51	18.65	0	-14963	4286	4232	4156	4102	4026	4260	4130	37	1250	500	2920	5	1	7366074	303	-11.32	1.41	12	0.47	-363.00	2922.00	4210	20240611	-2.38	2405	20231020	70.89	4210	-2.38	20240611	2580	59.30	20240318	4210	-2.38	20240611	2405	70.89	20231020	0.45	N	070300	500	36 억		1373464	N	N	0	N	00	N
101	20240612	130542	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4095	-85	5	-2.03	134389575	32550	23.68	4180	4190	4055	5430	2930	4180	4128.39	18.65	0	-14425	4286	4232	4156	4102	4026	4260	4130	37	1250	500	2920	5	1	7366074	302	-11.28	1.40	12	0.44	-363.00	2922.00	4210	20240611	-2.73	2405	20231020	70.27	4210	-2.73	20240611	2580	58.72	20240318	4210	-2.73	20240611	2405	70.27	20231020	0.45	N	070300	500	36 억		1373464	N	N	0	N	00	N
102	20240612	120540	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4115	-65	5	-1.56	118007280	28559	20.77	4180	4190	4055	5430	2930	4180	4131.71	18.65	0	-11510	4286	4232	4156	4102	4026	4260	4130	37	1250	500	2920	5	1	7366074	303	-11.34	1.41	12	0.39	-363.00	2922.00	4210	20240611	-2.26	2405	20231020	71.10	4210	-2.26	20240611	2580	59.50	20240318	4210	-2.26	20240611	2405	71.10	20231020	0.45	N	070300	500	36 억		1373464	N	N	0	N	00	N
103	20240612	110541	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4090	-90	5	-2.15	99315785	24028	17.48	4180	4190	4055	5430	2930	4180	4132.94	18.65	0	-9197	4286	4232	4156	4102	4026	4260	4130	37	1250	500	2920	5	1	7366074	301	-11.27	1.40	12	0.33	-363.00	2922.00	4210	20240611	-2.85	2405	20231020	70.06	4210	-2.85	20240611	2580	58.53	20240318	4210	-2.85	20240611	2405	70.06	20231020	0.45	N	070300	500	36 억		1373464	N	N	0	N	00	N
104	20240612	100542	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4155	-25	5	-0.60	42861325	10309	7.50	4180	4190	4125	5430	2930	4180	4157.22	18.65	0	-1622	4286	4232	4156	4102	4026	4260	4130	37	1250	500	2920	5	1	7366074	306	-11.45	1.42	12	0.14	-363.00	2922.00	4210	20240611	-1.31	2405	20231020	72.77	4210	-1.31	20240611	2580	61.05	20240318	4210	-1.31	20240611	2405	72.77	20231020	0.45	N	070300	500	36 억		1373464	N	N	0	N	00	N
105	20240612	090543	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4180	0	3	0.00	3487615	835	0.61	4180	4180	4155	5430	2930	4180	4175.77	18.65	0	-61	4286	4232	4156	4102	4026	4260	4130	37	1250	500	2920	5	1	7366074	308	-11.52	1.43	12	0.01	-363.00	2922.00	4210	20240611	-0.71	2405	20231020	73.80	4210	-0.71	20240611	2580	62.02	20240318	4210	-0.71	20240611	2405	73.80	20231020	0.45	N	070300	500	36 억		1373464	N	N	0	N	00	N
106	20240610	160536	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	4125	95	2	2.36	575628645	141076	205.51	3985	4200	3915	5230	2825	4030	4080.10	17.93	0	17100	4263	4146	4068	3951	3873	4107	3912	37	1200	500	2820	5	1	7366074	304	-11.36	1.41	12	1.92	-363.00	2922.00	4200	20240605	-1.79	2405	20231020	71.52	4200	0.00	20240605	2580	59.88	20240318	4200	-1.79	20240605	2405	71.52	20231020	0.42	N	070300	500	36 억		1320630	N	N	0	N	00	N
107	20240610	150543	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	4150	120	2	2.98	554516565	135962	198.06	3985	4200	3915	5230	2825	4030	4078.47	17.93	0	16450	4263	4146	4068	3951	3873	4107	3912	37	1200	500	2820	5	1	7366074	306	-11.43	1.42	12	1.85	-363.00	2922.00	4200	20240605	-1.19	2405	20231020	72.56	4200	0.00	20240605	2580	60.85	20240318	4200	-1.19	20240605	2405	72.56	20231020	0.42	N	070300	500	36 억		1320630	N	N	0	N	00	N
108	20240610	140538	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4145	115	2	2.85	392315990	97039	141.36	3985	4180	3915	5230	2825	4030	4042.87	17.93	0	7896	4263	4146	4068	3951	3873	4107	3912	37	1200	500	2820	5	1	7366074	305	-11.42	1.42	12	1.32	-363.00	2922.00	4200	20240605	-1.31	2405	20231020	72.35	4200	-1.31	20240605	2580	60.66	20240318	4200	-1.31	20240605	2405	72.35	20231020	0.42	N	070300	500	36 억		1320630	N	N	0	N	00	N
109	20240610	130537	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4150	120	2	2.98	325026140	80817	117.73	3985	4180	3915	5230	2825	4030	4021.75	17.93	0	5161	4263	4146	4068	3951	3873	4107	3912	37	1200	500	2820	5	1	7366074	306	-11.43	1.42	12	1.10	-363.00	2922.00	4200	20240605	-1.19	2405	20231020	72.56	4200	-1.19	20240605	2580	60.85	20240318	4200	-1.19	20240605	2405	72.56	20231020	0.42	N	070300	500	36 억		1320630	N	N	0	N	00	N
110	20240610	120538	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4050	20	2	0.50	233345670	58606	85.37	3985	4050	3915	5230	2825	4030	3981.60	17.93	0	4226	4263	4146	4068	3951	3873	4107	3912	37	1200	500	2820	5	1	7366074	298	-11.16	1.39	12	0.80	-363.00	2922.00	4200	20240605	-3.57	2405	20231020	68.40	4200	-3.57	20240605	2580	56.98	20240318	4200	-3.57	20240605	2405	68.40	20231020	0.42	N	070300	500	36 억		1320630	N	N	0	N	00	N
111	20240610	110541	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3965	-65	5	-1.61	120981040	30479	44.40	3985	3990	3915	5230	2825	4030	3969.32	17.93	0	1735	4263	4146	4068	3951	3873	4107	3912	37	1200	500	2820	5	1	7366074	292	-10.92	1.36	12	0.41	-363.00	2922.00	4200	20240605	-5.60	2405	20231020	64.86	4200	-5.60	20240605	2580	53.68	20240318	4200	-5.60	20240605	2405	64.86	20231020	0.42	N	070300	500	36 억		1320630	N	N	0	N	00	N
112	20240610	100536	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3985	-45	5	-1.12	85299230	21476	31.28	3985	3990	3915	5230	2825	4030	3971.84	17.93	0	135	4263	4146	4068	3951	3873	4107	3912	37	1200	500	2820	5	1	7366074	294	-10.98	1.36	12	0.29	-363.00	2922.00	4200	20240605	-5.12	2405	20231020	65.70	4200	-5.12	20240605	2580	54.46	20240318	4200	-5.12	20240605	2405	65.70	20231020	0.42	N	070300	500	36 억		1320630	N	N	0	N	00	N
113	20240610	090544	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3965	-65	5	-1.61	46869810	11808	17.20	3985	3990	3915	5230	2825	4030	3969.33	17.93	0	887	4263	4146	4068	3951	3873	4107	3912	37	1200	500	2820	5	1	7366074	292	-10.92	1.36	12	0.16	-363.00	2922.00	4200	20240605	-5.60	2405	20231020	64.86	4200	-5.60	20240605	2580	53.68	20240318	4200	-5.60	20240605	2405	64.86	20231020	0.42	N	070300	500	36 억		1320630	N	N	0	N	00	N
114	20240607	160555	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4030	-115	5	-2.77	276776735	68112	57.99	4145	4185	3990	5380	2905	4145	4063.55	18.08	0	-11337	4258	4201	4143	4086	4028	4230	4115	37	1235	500	2900	5	1	7366074	297	-11.10	1.38	12	0.92	-363.00	2922.00	4200	20240605	-4.05	2405	20231020	67.57	4200	-4.05	20240605	2580	56.20	20240318	4200	-4.05	20240605	2405	67.57	20231020	0.35	N	070300	500	36 억		1331928	N	N	0	N	00	N
115	20240607	150600	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4030	-115	5	-2.77	208423265	51097	43.50	4145	4185	4030	5380	2905	4145	4078.97	18.08	0	-7135	4258	4201	4143	4086	4028	4230	4115	37	1235	500	2900	5	1	7366074	297	-11.10	1.38	12	0.69	-363.00	2922.00	4200	20240605	-4.05	2405	20231020	67.57	4200	-4.05	20240605	2580	56.20	20240318	4200	-4.05	20240605	2405	67.57	20231020	0.35	N	070300	500	36 억		1331928	N	N	0	N	00	N
116	20240607	140557	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4055	-90	5	-2.17	161858555	39588	33.70	4145	4185	4030	5380	2905	4145	4088.57	18.08	0	-6674	4258	4201	4143	4086	4028	4230	4115	37	1235	500	2900	5	1	7366074	299	-11.17	1.39	12	0.54	-363.00	2922.00	4200	20240605	-3.45	2405	20231020	68.61	4200	-3.45	20240605	2580	57.17	20240318	4200	-3.45	20240605	2405	68.61	20231020	0.35	N	070300	500	36 억		1331928	N	N	0	N	00	N
117	20240607	130551	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4055	-90	5	-2.17	145970030	35675	30.37	4145	4185	4030	5380	2905	4145	4091.66	18.08	0	-6012	4258	4201	4143	4086	4028	4230	4115	37	1235	500	2900	5	1	7366074	299	-11.17	1.39	12	0.48	-363.00	2922.00	4200	20240605	-3.45	2405	20231020	68.61	4200	-3.45	20240605	2580	57.17	20240318	4200	-3.45	20240605	2405	68.61	20231020	0.35	N	070300	500	36 억		1331928	N	N	0	N	00	N
118	20240607	120557	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4045	-100	5	-2.41	132260910	32287	27.49	4145	4185	4030	5380	2905	4145	4096.41	18.08	0	-5902	4258	4201	4143	4086	4028	4230	4115	37	1235	500	2900	5	1	7366074	298	-11.14	1.38	12	0.44	-363.00	2922.00	4200	20240605	-3.69	2405	20231020	68.19	4200	-3.69	20240605	2580	56.78	20240318	4200	-3.69	20240605	2405	68.19	20231020	0.35	N	070300	500	36 억		1331928	N	N	0	N	00	N
119	20240607	110551	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4035	-110	5	-2.65	118107415	28784	24.51	4145	4185	4035	5380	2905	4145	4103.23	18.08	0	-5597	4258	4201	4143	4086	4028	4230	4115	37	1235	500	2900	5	1	7366074	297	-11.12	1.38	12	0.39	-363.00	2922.00	4200	20240605	-3.93	2405	20231020	67.78	4200	-3.93	20240605	2580	56.40	20240318	4200	-3.93	20240605	2405	67.78	20231020	0.35	N	070300	500	36 억		1331928	N	N	0	N	00	N
120	20240607	100555	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4110	-35	5	-0.84	64538520	15621	13.30	4145	4185	4090	5380	2905	4145	4131.52	18.08	0	650	4258	4201	4143	4086	4028	4230	4115	37	1235	500	2900	5	1	7366074	303	-11.32	1.41	12	0.21	-363.00	2922.00	4200	20240605	-2.14	2405	20231020	70.89	4200	-2.14	20240605	2580	59.30	20240318	4200	-2.14	20240605	2405	70.89	20231020	0.35	N	070300	500	36 억		1331928	N	N	0	N	00	N
121	20240607	090554	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4145	0	3	0.00	28381335	6857	5.84	4145	4145	4095	5380	2905	4145	4139.03	18.08	0	873	4258	4201	4143	4086	4028	4230	4115	37	1235	500	2900	5	1	7366074	305	-11.42	1.42	12	0.09	-363.00	2922.00	4200	20240605	-1.31	2405	20231020	72.35	4200	-1.31	20240605	2580	60.66	20240318	4200	-1.31	20240605	2405	72.35	20231020	0.35	N	070300	500	36 억		1331928	N	N	0	N	00	N
122	20240605	160554	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	4145	25	2	0.61	481514335	116261	76.88	4120	4200	4085	5350	2885	4120	4141.69	17.93	0	10615	4306	4212	4036	3942	3766	4260	3990	37	1230	500	2880	5	1	7366074	305	-11.42	1.42	12	1.58	-363.00	2922.00	4200	20240605	-1.31	2405	20231020	72.35	4200	-1.31	20240605	2580	60.66	20240318	4200	-1.31	20240605	2405	72.35	20231020	0.25	N	070300	500	36 억		1320736	N	N	0	N	00	N
123	20240605	150550	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	4155	35	2	0.85	477334340	115252	76.22	4120	4200	4085	5350	2885	4120	4141.68	17.93	0	10921	4306	4212	4036	3942	3766	4260	3990	37	1230	500	2880	5	1	7366074	306	-11.45	1.42	12	1.56	-363.00	2922.00	4200	20240605	-1.07	2405	20231020	72.77	4200	-1.07	20240605	2580	61.05	20240318	4200	-1.07	20240605	2405	72.77	20231020	0.25	N	070300	500	36 억		1320736	N	N	0	N	00	N
124	20240605	140552	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	4125	5	2	0.12	421807790	101926	67.40	4120	4200	4085	5350	2885	4120	4138.39	17.93	0	9856	4306	4212	4036	3942	3766	4260	3990	37	1230	500	2880	5	1	7366074	304	-11.36	1.41	12	1.38	-363.00	2922.00	4200	20240605	-1.79	2405	20231020	71.52	4200	-1.79	20240605	2580	59.88	20240318	4200	-1.79	20240605	2405	71.52	20231020	0.25	N	070300	500	36 억		1320736	N	N	0	N	00	N
125	20240605	130553	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	4105	-15	5	-0.36	395787835	95576	63.20	4120	4200	4090	5350	2885	4120	4141.11	17.93	0	9327	4306	4212	4036	3942	3766	4260	3990	37	1230	500	2880	5	1	7366074	302	-11.31	1.40	12	1.30	-363.00	2922.00	4200	20240605	-2.26	2405	20231020	70.69	4200	-2.26	20240605	2580	59.11	20240318	4200	-2.26	20240605	2405	70.69	20231020	0.25	N	070300	500	36 억		1320736	N	N	0	N	00	N
126	20240605	120551	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	4120	0	3	0.00	352002125	84913	56.15	4120	4200	4100	5350	2885	4120	4145.48	17.93	0	9776	4306	4212	4036	3942	3766	4260	3990	37	1230	500	2880	5	1	7366074	303	-11.35	1.41	12	1.15	-363.00	2922.00	4200	20240605	-1.90	2405	20231020	71.31	4200	-1.90	20240605	2580	59.69	20240318	4200	-1.90	20240605	2405	71.31	20231020	0.25	N	070300	500	36 억		1320736	N	N	0	N	00	N
127	20240605	110553	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	4130	10	2	0.24	285917420	68903	45.57	4120	4200	4100	5350	2885	4120	4149.62	17.93	0	7679	4306	4212	4036	3942	3766	4260	3990	37	1230	500	2880	5	1	7366074	304	-11.38	1.41	12	0.94	-363.00	2922.00	4200	20240605	-1.67	2405	20231020	71.73	4200	-1.67	20240605	2580	60.08	20240318	4200	-1.67	20240605	2405	71.73	20231020	0.25	N	070300	500	36 억		1320736	N	N	0	N	00	N
128	20240605	100552	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	4160	40	2	0.97	137444510	33055	21.86	4120	4200	4100	5350	2885	4120	4158.19	17.93	0	4805	4306	4212	4036	3942	3766	4260	3990	37	1230	500	2880	5	1	7366074	306	-11.46	1.42	12	0.45	-363.00	2922.00	4200	20240605	-0.95	2405	20231020	72.97	4200	-0.95	20240605	2580	61.24	20240318	4200	-0.95	20240605	2405	72.97	20231020	0.25	N	070300	500	36 억		1320736	N	N	0	N	00	N
129	20240605	090551	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	4200	80	2	1.94	73789065	17822	11.79	4120	4200	4100	5350	2885	4120	4140.47	17.93	0	1489	4306	4212	4036	3942	3766	4260	3990	37	1230	500	2880	5	1	7366074	309	-11.57	1.44	12	0.24	-363.00	2922.00	4200	20240605	0.00	2405	20231020	74.64	4200	0.00	20240605	2580	62.79	20240318	4200	0.00	20240605	2405	74.64	20231020	0.25	N	070300	500	36 억		1320736	N	N	0	N	00	N
130	20240604	160547	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4120	0	3	0.00	607508040	150836	135.74	4080	4130	3860	5350	2885	4120	4027.30	17.89	0	3501	4246	4182	4081	4017	3916	4215	4050	37	1230	500	2880	5	1	7366074	303	-11.35	1.41	12	2.05	-363.00	2922.00	4145	20240603	-0.60	2405	20231020	71.31	4145	-0.60	20240603	2580	59.69	20240318	4145	-0.60	20240603	2405	71.31	20231020	0.22	N	070300	500	36 억		1318081	N	N	0	N	00	N
131	20240604	150547	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4090	-30	5	-0.73	557637860	138717	124.84	4080	4130	3860	5350	2885	4120	4019.97	17.89	0	1588	4246	4182	4081	4017	3916	4215	4050	37	1230	500	2880	5	1	7366074	301	-11.27	1.40	12	1.88	-363.00	2922.00	4145	20240603	-1.33	2405	20231020	70.06	4145	-1.33	20240603	2580	58.53	20240318	4145	-1.33	20240603	2405	70.06	20231020	0.22	N	070300	500	36 억		1318081	N	N	0	N	00	N
132	20240604	140549	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4050	-70	5	-1.70	480447035	119662	107.69	4080	4130	3860	5350	2885	4120	4015.03	17.89	0	-1252	4246	4182	4081	4017	3916	4215	4050	37	1230	500	2880	5	1	7366074	298	-11.16	1.39	12	1.62	-363.00	2922.00	4145	20240603	-2.29	2405	20231020	68.40	4145	-2.29	20240603	2580	56.98	20240318	4145	-2.29	20240603	2405	68.40	20231020	0.22	N	070300	500	36 억		1318081	N	N	0	N	00	N
133	20240604	130547	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4075	-45	5	-1.09	447439790	111511	100.35	4080	4130	3860	5350	2885	4120	4012.52	17.89	0	-87	4246	4182	4081	4017	3916	4215	4050	37	1230	500	2880	5	1	7366074	300	-11.23	1.39	12	1.51	-363.00	2922.00	4145	20240603	-1.69	2405	20231020	69.44	4145	-1.69	20240603	2580	57.95	20240318	4145	-1.69	20240603	2405	69.44	20231020	0.22	N	070300	500	36 억		1318081	N	N	0	N	00	N
134	20240604	120545	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3895	-225	5	-5.46	300990920	74786	67.30	4080	4130	3875	5350	2885	4120	4024.69	17.89	0	2426	4246	4182	4081	4017	3916	4215	4050	37	1230	500	2880	5	1	7366074	287	-10.73	1.33	12	1.02	-363.00	2922.00	4145	20240603	-6.03	2405	20231020	61.95	4145	-6.03	20240603	2580	50.97	20240318	4145	-6.03	20240603	2405	61.95	20231020	0.22	N	070300	500	36 억		1318081	N	N	0	N	00	N
135	20240604	110543	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3980	-140	5	-3.40	217691360	53479	48.13	4080	4130	3970	5350	2885	4120	4070.59	17.89	0	2320	4246	4182	4081	4017	3916	4215	4050	37	1230	500	2880	5	1	7366074	293	-10.96	1.36	12	0.73	-363.00	2922.00	4145	20240603	-3.98	2405	20231020	65.49	4145	-3.98	20240603	2580	54.26	20240318	4145	-3.98	20240603	2405	65.49	20231020	0.22	N	070300	500	36 억		1318081	N	N	0	N	00	N
136	20240604	100545	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4025	-95	5	-2.31	189700185	46483	41.83	4080	4130	4010	5350	2885	4120	4081.07	17.89	0	5511	4246	4182	4081	4017	3916	4215	4050	37	1230	500	2880	5	1	7366074	296	-11.09	1.38	12	0.63	-363.00	2922.00	4145	20240603	-2.90	2405	20231020	67.36	4145	-2.90	20240603	2580	56.01	20240318	4145	-2.90	20240603	2405	67.36	20231020	0.22	N	070300	500	36 억		1318081	N	N	0	N	00	N
137	20240604	090546	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4060	-60	5	-1.46	19959185	4910	4.42	4080	4090	4050	5350	2885	4120	4065.00	17.89	0	33	4246	4182	4081	4017	3916	4215	4050	37	1230	500	2880	5	1	7366074	299	-11.18	1.39	12	0.07	-363.00	2922.00	4145	20240603	-2.05	2405	20231020	68.81	4145	-2.05	20240603	2580	57.36	20240318	4145	-2.05	20240603	2405	68.81	20231020	0.22	N	070300	500	36 억		1318081	N	N	0	N	00	N
138	20240603	160539	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	4120	70	2	1.73	439215860	108171	113.12	4050	4145	3980	5260	2835	4050	4059.90	17.67	0	15405	4176	4112	3991	3927	3806	4145	3960	37	1210	500	2830	5	1	7366074	303	-11.35	1.41	12	1.47	-363.00	2922.00	4145	20240603	-0.60	2405	20231020	71.31	4145	-0.60	20240603	2580	59.69	20240318	4145	-0.60	20240603	2405	71.31	20231020	0.19	N	070300	500	36 억		1301602	N	N	0	N	00	N
139	20240603	150541	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	4115	65	2	1.60	429887290	105906	110.75	4050	4145	3980	5260	2835	4050	4059.14	17.67	0	15706	4176	4112	3991	3927	3806	4145	3960	37	1210	500	2830	5	1	7366074	303	-11.34	1.41	12	1.44	-363.00	2922.00	4145	20240603	-0.72	2405	20231020	71.10	4145	-0.72	20240603	2580	59.50	20240318	4145	-0.72	20240603	2405	71.10	20231020	0.19	N	070300	500	36 억		1301602	N	N	0	N	00	N
140	20240603	140538	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	4090	40	2	0.99	370700115	91486	95.67	4050	4145	3980	5260	2835	4050	4051.99	17.67	0	13204	4176	4112	3991	3927	3806	4145	3960	37	1210	500	2830	5	1	7366074	301	-11.27	1.40	12	1.24	-363.00	2922.00	4145	20240603	-1.33	2405	20231020	70.06	4145	-1.33	20240603	2580	58.53	20240318	4145	-1.33	20240603	2405	70.06	20231020	0.19	N	070300	500	36 억		1301602	N	N	0	N	00	N
141	20240603	130539	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	4070	20	2	0.49	302469885	74852	78.27	4050	4145	3980	5260	2835	4050	4040.91	17.67	0	13166	4176	4112	3991	3927	3806	4145	3960	37	1210	500	2830	5	1	7366074	300	-11.21	1.39	12	1.02	-363.00	2922.00	4145	20240603	-1.81	2405	20231020	69.23	4145	-1.81	20240603	2580	57.75	20240318	4145	-1.81	20240603	2405	69.23	20231020	0.19	N	070300	500	36 억		1301602	N	N	0	N	00	N
142	20240603	120540	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	4065	15	2	0.37	286315790	70881	74.12	4050	4145	3980	5260	2835	4050	4039.39	17.67	0	12649	4176	4112	3991	3927	3806	4145	3960	37	1210	500	2830	5	1	7366074	299	-11.20	1.39	12	0.96	-363.00	2922.00	4145	20240603	-1.93	2405	20231020	69.02	4145	-1.93	20240603	2580	57.56	20240318	4145	-1.93	20240603	2405	69.02	20231020	0.19	N	070300	500	36 억		1301602	N	N	0	N	00	N
143	20240603	110536	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	4010	-40	5	-0.99	229146715	56783	59.38	4050	4145	3980	5260	2835	4050	4035.48	17.67	0	10454	4176	4112	3991	3927	3806	4145	3960	37	1210	500	2830	5	1	7366074	295	-11.05	1.37	12	0.77	-363.00	2922.00	4145	20240603	-3.26	2405	20231020	66.74	4145	-3.26	20240603	2580	55.43	20240318	4145	-3.26	20240603	2405	66.74	20231020	0.19	N	070300	500	36 억		1301602	N	N	0	N	00	N
144	20240603	100534	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	4025	-25	5	-0.62	147869550	36473	38.14	4050	4145	4000	5260	2835	4050	4054.22	17.67	0	15211	4176	4112	3991	3927	3806	4145	3960	37	1210	500	2830	5	1	7366074	296	-11.09	1.38	12	0.50	-363.00	2922.00	4145	20240603	-2.90	2405	20231020	67.36	4145	-2.90	20240603	2580	56.01	20240318	4145	-2.90	20240603	2405	67.36	20231020	0.19	N	070300	500	36 억		1301602	N	N	0	N	00	N
145	20240603	090534	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4035	-15	5	-0.37	12601425	3128	3.27	4050	4050	4000	5260	2835	4050	4028.59	17.67	0	481	4176	4112	3991	3927	3806	4145	3960	37	1210	500	2830	5	1	7366074	297	-11.12	1.38	12	0.04	-363.00	2922.00	4070	20240530	-0.86	2405	20231020	67.78	4070	-0.86	20240530	2580	56.40	20240318	4070	-0.86	20240530	2405	67.78	20231020	0.19	N	070300	500	36 억		1301602	N	N	0	N	00	N