KissMeData/355390/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	161239	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18500	500	2	2.78	954538760	52607	82.47	18230	19000	17000	23400	12600	18000	18144.53	1.11	0	3786	18906	18452	18006	17552	17106	18680	17780	42	5400	1000	12600	10	1	4152100	768	-7.74	5.18	12	1.27	-2390.00	3569.00	84900	20230906	-78.21	16660	20240624	11.04	52800	-64.96	20240122	16660	11.04	20240624	84900	-78.21	20230906	16660	11.04	20240624	3.19	N	355390	1000	41 억		45883	N	N	0	N	00	N
3	20240628	151254	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18380	380	2	2.11	865771390	47805	74.94	18230	19000	17000	23400	12600	18000	18110.48	1.11	0	3633	18906	18452	18006	17552	17106	18680	17780	42	5400	1000	12600	10	1	4152100	763	-7.69	5.15	12	1.15	-2390.00	3569.00	84900	20230906	-78.35	16660	20240624	10.32	52800	-65.19	20240122	16660	10.32	20240624	84900	-78.35	20230906	16660	10.32	20240624	3.19	N	355390	1000	41 억		45883	N	N	0	N	00	N
4	20240628	141253	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18030	30	2	0.17	574103740	31896	50.00	18230	18430	17000	23400	12600	18000	17999.24	1.11	0	2439	18906	18452	18006	17552	17106	18680	17780	42	5400	1000	12600	10	1	4152100	749	-7.54	5.05	12	0.77	-2390.00	3569.00	84900	20230906	-78.76	16660	20240624	8.22	52800	-65.85	20240122	16660	8.22	20240624	84900	-78.76	20230906	16660	8.22	20240624	3.19	N	355390	1000	41 억		45883	N	N	0	N	00	N
5	20240628	131250	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17780	-220	5	-1.22	538711410	29928	46.91	18230	18430	17000	23400	12600	18000	18000.25	1.11	0	1495	18906	18452	18006	17552	17106	18680	17780	42	5400	1000	12600	10	1	4152100	738	-7.44	4.98	12	0.72	-2390.00	3569.00	84900	20230906	-79.06	16660	20240624	6.72	52800	-66.33	20240122	16660	6.72	20240624	84900	-79.06	20230906	16660	6.72	20240624	3.19	N	355390	1000	41 억		45883	N	N	0	N	00	N
6	20240628	121249	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18000	0	3	0.00	459076090	25465	39.92	18230	18430	17000	23400	12600	18000	18027.73	1.11	0	651	18906	18452	18006	17552	17106	18680	17780	42	5400	1000	12600	10	1	4152100	747	-7.53	5.04	12	0.61	-2390.00	3569.00	84900	20230906	-78.80	16660	20240624	8.04	52800	-65.91	20240122	16660	8.04	20240624	84900	-78.80	20230906	16660	8.04	20240624	3.19	N	355390	1000	41 억		45883	N	N	0	N	00	N
7	20240628	111228	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18030	30	2	0.17	435608230	24163	37.88	18230	18430	17000	23400	12600	18000	18027.90	1.11	0	855	18906	18452	18006	17552	17106	18680	17780	42	5400	1000	12600	10	1	4152100	749	-7.54	5.05	12	0.58	-2390.00	3569.00	84900	20230906	-78.76	16660	20240624	8.22	52800	-65.85	20240122	16660	8.22	20240624	84900	-78.76	20230906	16660	8.22	20240624	3.19	N	355390	1000	41 억		45883	N	N	0	N	00	N
8	20240628	101224	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17600	-400	5	-2.22	300918810	16570	25.98	18230	18430	17000	23400	12600	18000	18160.46	1.11	0	-591	18906	18452	18006	17552	17106	18680	17780	42	5400	1000	12600	10	1	4152100	731	-7.36	4.93	12	0.40	-2390.00	3569.00	84900	20230906	-79.27	16660	20240624	5.64	52800	-66.67	20240122	16660	5.64	20240624	84900	-79.27	20230906	16660	5.64	20240624	3.19	N	355390	1000	41 억		45883	N	N	0	N	00	N
9	20240628	091230	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18190	190	2	1.06	64734990	3584	5.62	18230	18230	18000	23400	12600	18000	18062.22	1.11	0	-501	18906	18452	18006	17552	17106	18680	17780	42	5400	1000	12600	10	1	4152100	755	-7.61	5.10	12	0.09	-2390.00	3569.00	84900	20230906	-78.57	16660	20240624	9.18	52800	-65.55	20240122	16660	9.18	20240624	84900	-78.57	20230906	16660	9.18	20240624	3.19	N	355390	1000	41 억		45883	N	N	0	N	00	N
10	20240627	161217	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18000	240	2	1.35	1154957720	63649	172.94	17750	18460	17560	23050	12440	17760	18145.75	1.09	0	846	18133	17946	17693	17506	17253	18040	17600	42	5290	1000	12430	10	1	4152100	747	-7.53	5.04	12	1.53	-2390.00	3569.00	84900	20230906	-78.80	16660	20240624	8.04	52800	-65.91	20240122	16660	8.04	20240624	84900	-78.80	20230906	16660	8.04	20240624	3.22	N	355390	1000	41 억		45356	N	N	6	N	00	N
11	20240627	151224	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18130	370	2	2.08	1090919600	60100	163.29	17750	18460	17560	23050	12440	17760	18151.74	1.09	0	705	18133	17946	17693	17506	17253	18040	17600	42	5290	1000	12430	10	1	4152100	753	-7.59	5.08	12	1.45	-2390.00	3569.00	84900	20230906	-78.65	16660	20240624	8.82	52800	-65.66	20240122	16660	8.82	20240624	84900	-78.65	20230906	16660	8.82	20240624	3.22	N	355390	1000	41 억		45356	N	N	6	N	00	N
12	20240627	141223	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18080	320	2	1.80	1037028180	57125	155.21	17750	18460	17560	23050	12440	17760	18153.67	1.09	0	1588	18133	17946	17693	17506	17253	18040	17600	42	5290	1000	12430	10	1	4152100	751	-7.56	5.07	12	1.38	-2390.00	3569.00	84900	20230906	-78.70	16660	20240624	8.52	52800	-65.76	20240122	16660	8.52	20240624	84900	-78.70	20230906	16660	8.52	20240624	3.22	N	355390	1000	41 억		45356	N	N	6	N	00	N
13	20240627	131223	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18240	480	2	2.70	936524480	51597	140.19	17750	18460	17560	23050	12440	17760	18150.75	1.09	0	4382	18133	17946	17693	17506	17253	18040	17600	42	5290	1000	12430	10	1	4152100	757	-7.63	5.11	12	1.24	-2390.00	3569.00	84900	20230906	-78.52	16660	20240624	9.48	52800	-65.45	20240122	16660	9.48	20240624	84900	-78.52	20230906	16660	9.48	20240624	3.22	N	355390	1000	41 억		45356	N	N	6	N	00	N
14	20240627	121225	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18310	550	2	3.10	807889720	44589	121.15	17750	18460	17560	23050	12440	17760	18118.59	1.09	0	3406	18133	17946	17693	17506	17253	18040	17600	42	5290	1000	12430	10	1	4152100	760	-7.66	5.13	12	1.07	-2390.00	3569.00	84900	20230906	-78.43	16660	20240624	9.90	52800	-65.32	20240122	16660	9.90	20240624	84900	-78.43	20230906	16660	9.90	20240624	3.22	N	355390	1000	41 억		45356	N	N	6	N	00	N
15	20240627	111224	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18230	470	2	2.65	638604700	35333	96.00	17750	18460	17560	23050	12440	17760	18073.89	1.09	0	2474	18133	17946	17693	17506	17253	18040	17600	42	5290	1000	12430	10	1	4152100	757	-7.63	5.11	12	0.85	-2390.00	3569.00	84900	20230906	-78.53	16660	20240624	9.42	52800	-65.47	20240122	16660	9.42	20240624	84900	-78.53	20230906	16660	9.42	20240624	3.22	N	355390	1000	41 억		45356	N	N	6	N	00	N
16	20240627	101224	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17870	110	2	0.62	236288130	13240	35.97	17750	18000	17560	23050	12440	17760	17846.54	1.09	0	-362	18133	17946	17693	17506	17253	18040	17600	42	5290	1000	12430	10	1	4152100	742	-7.48	5.01	12	0.32	-2390.00	3569.00	84900	20230906	-78.95	16660	20240624	7.26	52800	-66.16	20240122	16660	7.26	20240624	84900	-78.95	20230906	16660	7.26	20240624	3.22	N	355390	1000	41 억		45356	N	N	6	N	00	N
17	20240627	091224	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17790	30	2	0.17	49952870	2824	7.67	17750	17860	17560	23050	12440	17760	17688.69	1.09	0	-326	18133	17946	17693	17506	17253	18040	17600	42	5290	1000	12430	10	1	4152100	739	-7.44	4.98	12	0.07	-2390.00	3569.00	84900	20230906	-79.05	16660	20240624	6.78	52800	-66.31	20240122	16660	6.78	20240624	84900	-79.05	20230906	16660	6.78	20240624	3.22	N	355390	1000	41 억		45356	N	N	6	N	00	N
18	20240626	161219	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17760	300	2	1.72	647183690	36704	54.06	17650	17880	17440	22650	12230	17460	17632.49	1.06	0	1144	18200	17830	17320	16950	16440	18015	17135	42	5190	1000	12220	10	1	4152100	737	-7.43	4.98	12	0.88	-2390.00	3569.00	84900	20230906	-79.08	16660	20240624	6.60	52800	-66.36	20240122	16660	6.60	20240624	84900	-79.08	20230906	16660	6.60	20240624	3.17	N	355390	1000	41 억		44110	N	N	6	N	00	N
19	20240626	151223	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17750	290	2	1.66	626442150	35536	52.34	17650	17880	17440	22650	12230	17460	17628.38	1.06	0	932	18200	17830	17320	16950	16440	18015	17135	42	5190	1000	12220	10	1	4152100	737	-7.43	4.97	12	0.86	-2390.00	3569.00	84900	20230906	-79.09	16660	20240624	6.54	52800	-66.38	20240122	16660	6.54	20240624	84900	-79.09	20230906	16660	6.54	20240624	3.17	N	355390	1000	41 억		44110	N	N	12	N	00	N
20	20240626	141220	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17700	240	2	1.37	547417360	31079	45.77	17650	17880	17440	22650	12230	17460	17613.74	1.06	0	137	18200	17830	17320	16950	16440	18015	17135	42	5190	1000	12220	10	1	4152100	735	-7.41	4.96	12	0.75	-2390.00	3569.00	84900	20230906	-79.15	16660	20240624	6.24	52800	-66.48	20240122	16660	6.24	20240624	84900	-79.15	20230906	16660	6.24	20240624	3.17	N	355390	1000	41 억		44110	N	N	12	N	00	N
21	20240626	131221	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17700	240	2	1.37	465956550	26464	38.97	17650	17880	17440	22650	12230	17460	17607.19	1.06	0	767	18200	17830	17320	16950	16440	18015	17135	42	5190	1000	12220	10	1	4152100	735	-7.41	4.96	12	0.64	-2390.00	3569.00	84900	20230906	-79.15	16660	20240624	6.24	52800	-66.48	20240122	16660	6.24	20240624	84900	-79.15	20230906	16660	6.24	20240624	3.17	N	355390	1000	41 억		44110	N	N	12	N	00	N
22	20240626	121218	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17530	70	2	0.40	359422680	20421	30.07	17650	17880	17440	22650	12230	17460	17600.64	1.06	0	-1226	18200	17830	17320	16950	16440	18015	17135	42	5190	1000	12220	10	1	4152100	728	-7.33	4.91	12	0.49	-2390.00	3569.00	84900	20230906	-79.35	16660	20240624	5.22	52800	-66.80	20240122	16660	5.22	20240624	84900	-79.35	20230906	16660	5.22	20240624	3.17	N	355390	1000	41 억		44110	N	N	12	N	00	N
23	20240626	111221	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17570	110	2	0.63	338538580	19230	28.32	17650	17880	17440	22650	12230	17460	17604.71	1.06	0	-1079	18200	17830	17320	16950	16440	18015	17135	42	5190	1000	12220	10	1	4152100	730	-7.35	4.92	12	0.46	-2390.00	3569.00	84900	20230906	-79.31	16660	20240624	5.46	52800	-66.72	20240122	16660	5.46	20240624	84900	-79.31	20230906	16660	5.46	20240624	3.17	N	355390	1000	41 억		44110	N	N	12	N	00	N
24	20240626	101218	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17650	190	2	1.09	274789250	15593	22.96	17650	17880	17440	22650	12230	17460	17622.60	1.06	0	-1770	18200	17830	17320	16950	16440	18015	17135	42	5190	1000	12220	10	1	4152100	733	-7.38	4.95	12	0.38	-2390.00	3569.00	84900	20230906	-79.21	16660	20240624	5.94	52800	-66.57	20240122	16660	5.94	20240624	84900	-79.21	20230906	16660	5.94	20240624	3.17	N	355390	1000	41 억		44110	N	N	12	N	00	N
25	20240626	091222	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17720	260	2	1.49	76985800	4372	6.44	17650	17720	17440	22650	12230	17460	17608.83	1.06	0	1561	18200	17830	17320	16950	16440	18015	17135	42	5190	1000	12220	10	1	4152100	736	-7.41	4.96	12	0.11	-2390.00	3569.00	84900	20230906	-79.13	16660	20240624	6.36	52800	-66.44	20240122	16660	6.36	20240624	84900	-79.13	20230906	16660	6.36	20240624	3.17	N	355390	1000	41 억		44110	N	N	12	N	00	N
26	20240625	161217	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17460	280	2	1.63	1172600530	67537	111.23	17080	17690	16810	22300	12030	17180	17361.65	0.99	0	2997	17860	17520	17090	16750	16320	17305	16535	42	5120	1000	12020	10	1	4152100	725	-7.31	4.89	12	1.63	-2390.00	3569.00	84900	20230906	-79.43	16660	20240624	4.80	52800	-66.93	20240122	16660	4.80	20240624	84900	-79.43	20230906	16660	4.80	20240624	3.29	N	355390	1000	41 억		41200	N	N	12	N	00	N
27	20240625	151215	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17480	300	2	1.75	1138499270	65585	108.02	17080	17690	16810	22300	12030	17180	17359.14	0.99	0	2865	17860	17520	17090	16750	16320	17305	16535	42	5120	1000	12020	10	1	4152100	726	-7.31	4.90	12	1.58	-2390.00	3569.00	84900	20230906	-79.41	16660	20240624	4.92	52800	-66.89	20240122	16660	4.92	20240624	84900	-79.41	20230906	16660	4.92	20240624	3.29	N	355390	1000	41 억		41200	N	N	0	N	00	N
28	20240625	141219	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17510	330	2	1.92	1032102900	59510	98.01	17080	17690	16810	22300	12030	17180	17343.35	0.99	0	2666	17860	17520	17090	16750	16320	17305	16535	42	5120	1000	12020	10	1	4152100	727	-7.33	4.91	12	1.43	-2390.00	3569.00	84900	20230906	-79.38	16660	20240624	5.10	52800	-66.84	20240122	16660	5.10	20240624	84900	-79.38	20230906	16660	5.10	20240624	3.29	N	355390	1000	41 억		41200	N	N	0	N	00	N
29	20240625	131219	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17650	470	2	2.74	974801780	56246	92.64	17080	17690	16810	22300	12030	17180	17331.04	0.99	0	2060	17860	17520	17090	16750	16320	17305	16535	42	5120	1000	12020	10	1	4152100	733	-7.38	4.95	12	1.35	-2390.00	3569.00	84900	20230906	-79.21	16660	20240624	5.94	52800	-66.57	20240122	16660	5.94	20240624	84900	-79.21	20230906	16660	5.94	20240624	3.29	N	355390	1000	41 억		41200	N	N	0	N	00	N
30	20240625	121222	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17420	240	2	1.40	841130900	48623	80.08	17080	17690	16810	22300	12030	17180	17299.03	0.99	0	-2619	17860	17520	17090	16750	16320	17305	16535	42	5120	1000	12020	10	1	4152100	723	-7.29	4.88	12	1.17	-2390.00	3569.00	84900	20230906	-79.48	16660	20240624	4.56	52800	-67.01	20240122	16660	4.56	20240624	84900	-79.48	20230906	16660	4.56	20240624	3.29	N	355390	1000	41 억		41200	N	N	0	N	00	N
31	20240625	111220	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17480	300	2	1.75	788047340	45584	75.08	17080	17690	16810	22300	12030	17180	17287.81	0.99	0	-2743	17860	17520	17090	16750	16320	17305	16535	42	5120	1000	12020	10	1	4152100	726	-7.31	4.90	12	1.10	-2390.00	3569.00	84900	20230906	-79.41	16660	20240624	4.92	52800	-66.89	20240122	16660	4.92	20240624	84900	-79.41	20230906	16660	4.92	20240624	3.29	N	355390	1000	41 억		41200	N	N	0	N	00	N
32	20240625	101218	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17440	260	2	1.51	443618830	25912	42.68	17080	17470	16810	22300	12030	17180	17120.21	0.99	0	1792	17860	17520	17090	16750	16320	17305	16535	42	5120	1000	12020	10	1	4152100	724	-7.30	4.89	12	0.62	-2390.00	3569.00	84900	20230906	-79.46	16660	20240624	4.68	52800	-66.97	20240122	16660	4.68	20240624	84900	-79.46	20230906	16660	4.68	20240624	3.29	N	355390	1000	41 억		41200	N	N	0	N	00	N
33	20240625	091217	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17200	20	2	0.12	74834920	4370	7.20	17080	17300	17000	22300	12030	17180	17124.70	0.99	0	2679	17860	17520	17090	16750	16320	17305	16535	42	5120	1000	12020	10	1	4152100	714	-7.20	4.82	12	0.11	-2390.00	3569.00	84900	20230906	-79.74	16660	20240624	3.24	52800	-67.42	20240122	16660	3.24	20240624	84900	-79.74	20230906	16660	3.24	20240624	3.29	N	355390	1000	41 억		41200	N	N	0	N	00	N
34	20240624	161218	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	17180	-120	5	-0.69	1022777470	60431	73.32	17300	17430	16660	22450	12110	17300	16924.51	0.74	0	10614	18486	17892	17546	16952	16606	17720	16780	42	5150	1000	12110	10	1	4152100	713	-7.19	4.81	12	1.46	-2390.00	3569.00	84900	20230906	-79.76	16660	20240624	3.12	52800	-67.46	20240122	16660	3.12	20240624	84900	-79.76	20230906	16660	3.12	20240624	3.26	N	355390	1000	41 억		30819	N	N	0	N	00	N
35	20240624	151214	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	17100	-200	5	-1.16	1005622180	59431	72.11	17300	17430	16660	22450	12110	17300	16920.84	0.74	0	10518	18486	17892	17546	16952	16606	17720	16780	42	5150	1000	12110	10	1	4152100	710	-7.15	4.79	12	1.43	-2390.00	3569.00	84900	20230906	-79.86	16660	20240624	2.64	52800	-67.61	20240122	16660	2.64	20240624	84900	-79.86	20230906	16660	2.64	20240624	3.26	N	355390	1000	41 억		30819	N	N	0	N	00	N
36	20240624	141215	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	16880	-420	5	-2.43	846445610	50063	60.74	17300	17430	16660	22450	12110	17300	16907.61	0.74	0	9142	18486	17892	17546	16952	16606	17720	16780	42	5150	1000	12110	10	1	4152100	701	-7.06	4.73	12	1.21	-2390.00	3569.00	84900	20230906	-80.12	16660	20240624	1.32	52800	-68.03	20240122	16660	1.32	20240624	84900	-80.12	20230906	16660	1.32	20240624	3.26	N	355390	1000	41 억		30819	N	N	0	N	00	N
37	20240624	131213	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	16780	-520	5	-3.01	756512910	44722	54.26	17300	17430	16660	22450	12110	17300	16915.90	0.74	0	7626	18486	17892	17546	16952	16606	17720	16780	42	5150	1000	12110	10	1	4152100	697	-7.02	4.70	12	1.08	-2390.00	3569.00	84900	20230906	-80.24	16660	20240624	0.72	52800	-68.22	20240122	16660	0.72	20240624	84900	-80.24	20230906	16660	0.72	20240624	3.26	N	355390	1000	41 억		30819	N	N	0	N	00	N
38	20240624	121213	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	16780	-520	5	-3.01	716980050	42372	51.41	17300	17430	16660	22450	12110	17300	16921.08	0.74	0	7632	18486	17892	17546	16952	16606	17720	16780	42	5150	1000	12110	10	1	4152100	697	-7.02	4.70	12	1.02	-2390.00	3569.00	84900	20230906	-80.24	16660	20240624	0.72	52800	-68.22	20240122	16660	0.72	20240624	84900	-80.24	20230906	16660	0.72	20240624	3.26	N	355390	1000	41 억		30819	N	N	0	N	00	N
39	20240624	111216	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	16770	-530	5	-3.06	592096460	34911	42.36	17300	17430	16700	22450	12110	17300	16960.17	0.74	0	4410	18486	17892	17546	16952	16606	17720	16780	42	5150	1000	12110	10	1	4152100	696	-7.02	4.70	12	0.84	-2390.00	3569.00	84900	20230906	-80.25	16700	20240624	0.42	52800	-68.24	20240122	16700	0.42	20240624	84900	-80.25	20230906	16700	0.42	20240624	3.26	N	355390	1000	41 억		30819	N	N	0	N	00	N
40	20240624	101214	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	16950	-350	5	-2.02	439309280	25807	31.31	17300	17430	16700	22450	12110	17300	17022.87	0.74	0	4912	18486	17892	17546	16952	16606	17720	16780	42	5150	1000	12110	10	1	4152100	704	-7.09	4.75	12	0.62	-2390.00	3569.00	84900	20230906	-80.04	16700	20240624	1.50	52800	-67.90	20240122	16700	1.50	20240624	84900	-80.04	20230906	16700	1.50	20240624	3.26	N	355390	1000	41 억		30819	N	N	0	N	00	N
41	20240624	091215	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	17160	-140	5	-0.81	67318580	3908	4.74	17300	17430	17110	22450	12110	17300	17225.84	0.74	0	-134	18486	17892	17546	16952	16606	17720	16780	42	5150	1000	12110	10	1	4152100	713	-7.18	4.81	12	0.09	-2390.00	3569.00	84900	20230906	-79.79	17110	20240624	0.29	52800	-67.50	20240122	17110	0.29	20240624	84900	-79.79	20230906	17110	0.29	20240624	3.26	N	355390	1000	41 억		30819	N	N	0	N	00	N
42	20240621	161133	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	17300	-840	5	-4.63	1425503740	81370	159.15	18140	18140	17200	23550	12700	18140	17519.90	0.46	0	11782	18860	18500	18230	17870	17600	18365	17735	42	5410	1000	12690	10	1	4152100	718	-7.24	4.85	12	1.96	-2390.00	3569.00	84900	20230906	-79.62	17200	20240621	0.58	52800	-67.23	20240122	17200	0.58	20240621	84900	-79.62	20230906	17200	0.58	20240621	3.28	N	355390	1000	41 억		19085	N	N	0	N	00	N
43	20240621	151134	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	17300	-840	5	-4.63	1352089360	77125	150.85	18140	18140	17200	23550	12700	18140	17530.65	0.46	0	10569	18860	18500	18230	17870	17600	18365	17735	42	5410	1000	12690	10	1	4152100	718	-7.24	4.85	12	1.86	-2390.00	3569.00	84900	20230906	-79.62	17200	20240621	0.58	52800	-67.23	20240122	17200	0.58	20240621	84900	-79.62	20230906	17200	0.58	20240621	3.28	N	355390	1000	41 억		19085	N	N	0	N	00	N
44	20240621	141132	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	17260	-880	5	-4.85	1189260370	67711	132.43	18140	18140	17200	23550	12700	18140	17563.24	0.46	0	9079	18860	18500	18230	17870	17600	18365	17735	42	5410	1000	12690	10	1	4152100	717	-7.22	4.84	12	1.63	-2390.00	3569.00	84900	20230906	-79.67	17200	20240621	0.35	52800	-67.31	20240122	17200	0.35	20240621	84900	-79.67	20230906	17200	0.35	20240621	3.28	N	355390	1000	41 억		19085	N	N	0	N	00	N
45	20240621	131134	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	17350	-790	5	-4.36	956106130	54193	105.99	18140	18140	17230	23550	12700	18140	17642.04	0.46	0	6368	18860	18500	18230	17870	17600	18365	17735	42	5410	1000	12690	10	1	4152100	720	-7.26	4.86	12	1.31	-2390.00	3569.00	84900	20230906	-79.56	17230	20240621	0.70	52800	-67.14	20240122	17230	0.70	20240621	84900	-79.56	20230906	17230	0.70	20240621	3.28	N	355390	1000	41 억		19085	N	N	0	N	00	N
46	20240621	121137	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	17760	-380	5	-2.09	698837810	39410	77.08	18140	18140	17520	23550	12700	18140	17731.86	0.46	0	5018	18860	18500	18230	17870	17600	18365	17735	42	5410	1000	12690	10	1	4152100	737	-7.43	4.98	12	0.95	-2390.00	3569.00	84900	20230906	-79.08	17520	20240621	1.37	52800	-66.36	20240122	17520	1.37	20240621	84900	-79.08	20230906	17520	1.37	20240621	3.28	N	355390	1000	41 억		19085	N	N	0	N	00	N
47	20240621	111135	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	17780	-360	5	-1.98	534356770	30093	58.86	18140	18140	17630	23550	12700	18140	17756.06	0.46	0	5072	18860	18500	18230	17870	17600	18365	17735	42	5410	1000	12690	10	1	4152100	738	-7.44	4.98	12	0.72	-2390.00	3569.00	84900	20230906	-79.06	17630	20240621	0.85	52800	-66.33	20240122	17630	0.85	20240621	84900	-79.06	20230906	17630	0.85	20240621	3.28	N	355390	1000	41 억		19085	N	N	0	N	00	N
48	20240621	101131	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	17720	-420	5	-2.32	355115130	20007	39.13	18140	18140	17630	23550	12700	18140	17748.33	0.46	0	3385	18860	18500	18230	17870	17600	18365	17735	42	5410	1000	12690	10	1	4152100	736	-7.41	4.96	12	0.48	-2390.00	3569.00	84900	20230906	-79.13	17630	20240621	0.51	52800	-66.44	20240122	17630	0.51	20240621	84900	-79.13	20230906	17630	0.51	20240621	3.28	N	355390	1000	41 억		19085	N	N	0	N	00	N
49	20240621	091137	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	17780	-360	5	-1.98	82809580	4630	9.06	18140	18140	17760	23550	12700	18140	17881.98	0.46	0	304	18860	18500	18230	17870	17600	18365	17735	42	5410	1000	12690	10	1	4152100	738	-7.44	4.98	12	0.11	-2390.00	3569.00	84900	20230906	-79.06	17760	20240621	0.11	52800	-66.33	20240122	17760	0.11	20240621	84900	-79.06	20230906	17760	0.11	20240621	3.28	N	355390	1000	41 억		19085	N	N	0	N	00	N
50	20240620	161129	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	18140	-240	5	-1.31	925554060	50758	99.99	18380	18590	17960	23850	12870	18380	18235.03	0.41	0	1432	19440	18910	18590	18060	17740	18750	17900	42	5470	1000	12860	10	1	4152100	753	-7.59	5.08	12	1.22	-2390.00	3569.00	84900	20230906	-78.63	17960	20240620	1.00	52800	-65.64	20240122	17960	1.00	20240620	84900	-78.63	20230906	17960	1.00	20240620	3.32	N	355390	1000	41 억		16909	N	N	0	N	00	N
51	20240620	151125	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	18100	-280	5	-1.52	879322820	48202	94.96	18380	18590	17960	23850	12870	18380	18242.46	0.41	0	1047	19440	18910	18590	18060	17740	18750	17900	42	5470	1000	12860	10	1	4152100	752	-7.57	5.07	12	1.16	-2390.00	3569.00	84900	20230906	-78.68	17960	20240620	0.78	52800	-65.72	20240122	17960	0.78	20240620	84900	-78.68	20230906	17960	0.78	20240620	3.32	N	355390	1000	41 억		16909	N	N	0	N	00	N
52	20240620	141130	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	18080	-300	5	-1.63	713390860	39005	76.84	18380	18590	18000	23850	12870	18380	18289.73	0.41	0	-188	19440	18910	18590	18060	17740	18750	17900	42	5470	1000	12860	10	1	4152100	751	-7.56	5.07	12	0.94	-2390.00	3569.00	84900	20230906	-78.70	18000	20240620	0.44	52800	-65.76	20240122	18000	0.44	20240620	84900	-78.70	20230906	18000	0.44	20240620	3.32	N	355390	1000	41 억		16909	N	N	0	N	00	N
53	20240620	131130	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	18150	-230	5	-1.25	547958940	29872	58.85	18380	18590	18150	23850	12870	18380	18343.56	0.41	0	508	19440	18910	18590	18060	17740	18750	17900	42	5470	1000	12860	10	1	4152100	754	-7.59	5.09	12	0.72	-2390.00	3569.00	84900	20230906	-78.62	18150	20240620	0.00	52800	-65.62	20240122	18150	0.00	20240620	84900	-78.62	20230906	18150	0.00	20240620	3.32	N	355390	1000	41 억		16909	N	N	0	N	00	N
54	20240620	121128	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	18370	-10	5	-0.05	391622340	21300	41.96	18380	18590	18200	23850	12870	18380	18386.03	0.41	0	979	19440	18910	18590	18060	17740	18750	17900	42	5470	1000	12860	10	1	4152100	763	-7.69	5.15	12	0.51	-2390.00	3569.00	84900	20230906	-78.36	18200	20240620	0.93	52800	-65.21	20240122	18200	0.93	20240620	84900	-78.36	20230906	18200	0.93	20240620	3.32	N	355390	1000	41 억		16909	N	N	0	N	00	N
55	20240620	111129	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	18400	20	2	0.11	330432910	17976	35.41	18380	18590	18200	23850	12870	18380	18381.89	0.41	0	1921	19440	18910	18590	18060	17740	18750	17900	42	5470	1000	12860	10	1	4152100	764	-7.70	5.16	12	0.43	-2390.00	3569.00	84900	20230906	-78.33	18200	20240620	1.10	52800	-65.15	20240122	18200	1.10	20240620	84900	-78.33	20230906	18200	1.10	20240620	3.32	N	355390	1000	41 억		16909	N	N	0	N	00	N
56	20240620	101131	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	18440	60	2	0.33	265136370	14431	28.43	18380	18590	18200	23850	12870	18380	18372.70	0.41	0	1549	19440	18910	18590	18060	17740	18750	17900	42	5470	1000	12860	10	1	4152100	766	-7.72	5.17	12	0.35	-2390.00	3569.00	84900	20230906	-78.28	18200	20240620	1.32	52800	-65.08	20240122	18200	1.32	20240620	84900	-78.28	20230906	18200	1.32	20240620	3.32	N	355390	1000	41 억		16909	N	N	0	N	00	N
57	20240620	091136	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18420	40	2	0.22	26851710	1457	2.87	18380	18590	18330	23850	12870	18380	18429.45	0.41	0	-45	19440	18910	18590	18060	17740	18750	17900	42	5470	1000	12860	10	1	4152100	765	-7.71	5.16	12	0.04	-2390.00	3569.00	84900	20230906	-78.30	18270	20240619	0.82	52800	-65.11	20240122	18270	0.82	20240619	84900	-78.30	20230906	18270	0.82	20240619	3.32	N	355390	1000	41 억		16909	N	N	0	N	00	N
58	20240619	161123	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	18380	-10	5	-0.05	935099830	50247	82.21	18520	19120	18270	23900	12880	18390	18610.07	0.34	0	2670	19623	19006	18683	18066	17743	18845	17905	42	5510	1000	12870	10	1	4152100	763	-7.69	5.15	12	1.21	-2390.00	3569.00	84900	20230906	-78.35	18270	20240619	0.60	52800	-65.19	20240122	18270	0.60	20240619	84900	-78.35	20230906	18270	0.60	20240619	3.31	N	355390	1000	41 억		14291	N	N	26	N	00	N
59	20240619	151125	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	18350	-40	5	-0.22	913184000	49055	80.26	18520	19120	18270	23900	12880	18390	18615.51	0.34	0	3079	19623	19006	18683	18066	17743	18845	17905	42	5510	1000	12870	10	1	4152100	762	-7.68	5.14	12	1.18	-2390.00	3569.00	84900	20230906	-78.39	18270	20240619	0.44	52800	-65.25	20240122	18270	0.44	20240619	84900	-78.39	20230906	18270	0.44	20240619	3.31	N	355390	1000	41 억		14291	N	N	26	N	00	N
60	20240619	141133	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	18410	20	2	0.11	832738540	44675	73.09	18520	19120	18270	23900	12880	18390	18639.92	0.34	0	3145	19623	19006	18683	18066	17743	18845	17905	42	5510	1000	12870	10	1	4152100	764	-7.70	5.16	12	1.08	-2390.00	3569.00	84900	20230906	-78.32	18270	20240619	0.77	52800	-65.13	20240122	18270	0.77	20240619	84900	-78.32	20230906	18270	0.77	20240619	3.31	N	355390	1000	41 억		14291	N	N	26	N	00	N
61	20240619	131121	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	18390	0	3	0.00	794325610	42586	69.67	18520	19120	18270	23900	12880	18390	18652.27	0.34	0	3021	19623	19006	18683	18066	17743	18845	17905	42	5510	1000	12870	10	1	4152100	764	-7.69	5.15	12	1.03	-2390.00	3569.00	84900	20230906	-78.34	18270	20240619	0.66	52800	-65.17	20240122	18270	0.66	20240619	84900	-78.34	20230906	18270	0.66	20240619	3.31	N	355390	1000	41 억		14291	N	N	26	N	00	N
62	20240619	121122	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	18470	80	2	0.44	762066490	40833	66.80	18520	19120	18270	23900	12880	18390	18663.01	0.34	0	3493	19623	19006	18683	18066	17743	18845	17905	42	5510	1000	12870	10	1	4152100	767	-7.73	5.18	12	0.98	-2390.00	3569.00	84900	20230906	-78.24	18270	20240619	1.09	52800	-65.02	20240122	18270	1.09	20240619	84900	-78.24	20230906	18270	1.09	20240619	3.31	N	355390	1000	41 억		14291	N	N	26	N	00	N
63	20240619	111125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18470	80	2	0.44	589496050	31440	51.44	18520	19120	18400	23900	12880	18390	18749.87	0.34	0	596	19623	19006	18683	18066	17743	18845	17905	42	5510	1000	12870	10	1	4152100	767	-7.73	5.18	12	0.76	-2390.00	3569.00	84900	20230906	-78.24	18360	20240618	0.60	52800	-65.02	20240122	18360	0.60	20240618	84900	-78.24	20230906	18360	0.60	20240618	3.31	N	355390	1000	41 억		14291	N	N	26	N	00	N
64	20240619	101129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18600	210	2	1.14	427118050	22674	37.10	18520	19120	18500	23900	12880	18390	18837.35	0.34	0	1446	19623	19006	18683	18066	17743	18845	17905	42	5510	1000	12870	10	1	4152100	772	-7.78	5.21	12	0.55	-2390.00	3569.00	84900	20230906	-78.09	18360	20240618	1.31	52800	-64.77	20240122	18360	1.31	20240618	84900	-78.09	20230906	18360	1.31	20240618	3.31	N	355390	1000	41 억		14291	N	N	26	N	00	N
65	20240619	091131	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18930	540	2	2.94	113312400	6048	9.89	18520	18930	18500	23900	12880	18390	18735.52	0.34	0	559	19623	19006	18683	18066	17743	18845	17905	42	5510	1000	12870	10	1	4152100	786	-7.92	5.30	12	0.15	-2390.00	3569.00	84900	20230906	-77.70	18360	20240618	3.10	52800	-64.15	20240122	18360	3.10	20240618	84900	-77.70	20230906	18360	3.10	20240618	3.31	N	355390	1000	41 억		14291	N	N	26	N	00	N
66	20240618	161118	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	18390	-820	5	-4.27	1134568230	60698	53.99	19210	19300	18360	24950	13450	19210	18693.36	0.24	0	4495	20996	20102	19556	18662	18116	19830	18390	42	5740	1000	13440	10	1	4152100	764	-7.69	5.15	12	1.46	-2390.00	3569.00	84900	20230906	-78.34	18360	20240618	0.16	52800	-65.17	20240122	18360	0.16	20240618	84900	-78.34	20230906	18360	0.16	20240618	3.26	N	355390	1000	41 억		9846	N	N	26	N	00	N
67	20240618	151118	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	18420	-790	5	-4.11	1034861020	55280	49.17	19210	19300	18360	24950	13450	19210	18719.46	0.24	0	2996	20996	20102	19556	18662	18116	19830	18390	42	5740	1000	13440	10	1	4152100	765	-7.71	5.16	12	1.33	-2390.00	3569.00	84900	20230906	-78.30	18360	20240618	0.33	52800	-65.11	20240122	18360	0.33	20240618	84900	-78.30	20230906	18360	0.33	20240618	3.26	N	355390	1000	41 억		9846	N	N	0	N	00	N
68	20240618	141122	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	18420	-790	5	-4.11	954767820	50931	45.30	19210	19300	18360	24950	13450	19210	18745.39	0.24	0	2295	20996	20102	19556	18662	18116	19830	18390	42	5740	1000	13440	10	1	4152100	765	-7.71	5.16	12	1.23	-2390.00	3569.00	84900	20230906	-78.30	18360	20240618	0.33	52800	-65.11	20240122	18360	0.33	20240618	84900	-78.30	20230906	18360	0.33	20240618	3.26	N	355390	1000	41 억		9846	N	N	0	N	00	N
69	20240618	131122	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	18390	-820	5	-4.27	873344750	46521	41.38	19210	19300	18360	24950	13450	19210	18772.19	0.24	0	1826	20996	20102	19556	18662	18116	19830	18390	42	5740	1000	13440	10	1	4152100	764	-7.69	5.15	12	1.12	-2390.00	3569.00	84900	20230906	-78.34	18360	20240618	0.16	52800	-65.17	20240122	18360	0.16	20240618	84900	-78.34	20230906	18360	0.16	20240618	3.26	N	355390	1000	41 억		9846	N	N	0	N	00	N
70	20240618	121119	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	18490	-720	5	-3.75	728621570	38659	34.38	19210	19300	18390	24950	13450	19210	18846.46	0.24	0	1949	20996	20102	19556	18662	18116	19830	18390	42	5740	1000	13440	10	1	4152100	768	-7.74	5.18	12	0.93	-2390.00	3569.00	84900	20230906	-78.22	18390	20240618	0.54	52800	-64.98	20240122	18390	0.54	20240618	84900	-78.22	20230906	18390	0.54	20240618	3.26	N	355390	1000	41 억		9846	N	N	0	N	00	N
71	20240618	111119	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	18890	-320	5	-1.67	404883020	21204	18.86	19210	19300	18890	24950	13450	19210	19094.11	0.24	0	41	20996	20102	19556	18662	18116	19830	18390	42	5740	1000	13440	10	1	4152100	784	-7.90	5.29	12	0.51	-2390.00	3569.00	84900	20230906	-77.75	18890	20240618	0.00	52800	-64.22	20240122	18890	0.00	20240618	84900	-77.75	20230906	18890	0.00	20240618	3.26	N	355390	1000	41 억		9846	N	N	0	N	00	N
72	20240618	101119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19130	-80	5	-0.42	178608940	9304	8.28	19210	19300	19110	24950	13450	19210	19196.86	0.24	0	89	20996	20102	19556	18662	18116	19830	18390	42	5740	1000	13440	10	1	4152100	794	-8.00	5.36	12	0.22	-2390.00	3569.00	84900	20230906	-77.47	19010	20240617	0.63	52800	-63.77	20240122	19010	0.63	20240617	84900	-77.47	20230906	19010	0.63	20240617	3.26	N	355390	1000	41 억		9846	N	N	0	N	00	N
73	20240618	091128	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19290	80	2	0.42	33475920	1741	1.55	19210	19300	19180	24950	13450	19210	19229.08	0.24	0	265	20996	20102	19556	18662	18116	19830	18390	42	5740	1000	13440	10	1	4152100	801	-8.07	5.40	12	0.04	-2390.00	3569.00	84900	20230906	-77.28	19010	20240617	1.47	52800	-63.47	20240122	19010	1.47	20240617	84900	-77.28	20230906	19010	1.47	20240617	3.26	N	355390	1000	41 억		9846	N	N	0	N	00	N
74	20240617	161110	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	19210	-1240	5	-6.06	2180143190	111838	110.74	20150	20450	19010	26550	14350	20450	19494.56	0.48	0	-11173	22450	21450	20850	19850	19250	21150	19550	42	6100	1000	14310	10	1	4152100	798	-8.04	5.38	12	2.69	-2390.00	3569.00	84900	20230906	-77.37	19010	20240617	1.05	52800	-63.62	20240122	19010	1.05	20240617	84900	-77.37	20230906	19010	1.05	20240617	3.11	N	355390	1000	41 억		19832	N	N	0	N	00	N
75	20240617	151118	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	19010	-1440	5	-7.04	2083013840	106753	105.70	20150	20450	19010	26550	14350	20450	19512.46	0.48	0	-10706	22450	21450	20850	19850	19250	21150	19550	42	6100	1000	14310	10	1	4152100	789	-7.95	5.33	12	2.57	-2390.00	3569.00	84900	20230906	-77.61	19010	20240617	0.00	52800	-64.00	20240122	19010	0.00	20240617	84900	-77.61	20230906	19010	0.00	20240617	3.11	N	355390	1000	41 억		19832	N	N	0	N	00	N
76	20240617	141107	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	19260	-1190	5	-5.82	1560488460	79385	78.60	20150	20450	19240	26550	14350	20450	19657.22	0.48	0	-9666	22450	21450	20850	19850	19250	21150	19550	42	6100	1000	14310	10	1	4152100	800	-8.06	5.40	12	1.91	-2390.00	3569.00	84900	20230906	-77.31	19240	20240617	0.10	52800	-63.52	20240122	19240	0.10	20240617	84900	-77.31	20230906	19240	0.10	20240617	3.11	N	355390	1000	41 억		19832	N	N	0	N	00	N
77	20240617	131107	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	19280	-1170	5	-5.72	1392155260	70643	69.95	20150	20450	19250	26550	14350	20450	19706.91	0.48	0	-9641	22450	21450	20850	19850	19250	21150	19550	42	6100	1000	14310	10	1	4152100	801	-8.07	5.40	12	1.70	-2390.00	3569.00	84900	20230906	-77.29	19250	20240617	0.16	52800	-63.48	20240122	19250	0.16	20240617	84900	-77.29	20230906	19250	0.16	20240617	3.11	N	355390	1000	41 억		19832	N	N	0	N	00	N
78	20240617	121108	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	19320	-1130	5	-5.53	1304551620	66100	65.45	20150	20450	19250	26550	14350	20450	19736.03	0.48	0	-9579	22450	21450	20850	19850	19250	21150	19550	42	6100	1000	14310	10	1	4152100	802	-8.08	5.41	12	1.59	-2390.00	3569.00	84900	20230906	-77.24	19250	20240617	0.36	52800	-63.41	20240122	19250	0.36	20240617	84900	-77.24	20230906	19250	0.36	20240617	3.11	N	355390	1000	41 억		19832	N	N	0	N	00	N
79	20240617	111059	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	19680	-770	5	-3.77	859385330	43238	42.81	20150	20450	19680	26550	14350	20450	19875.70	0.48	0	-6874	22450	21450	20850	19850	19250	21150	19550	42	6100	1000	14310	10	1	4152100	817	-8.23	5.51	12	1.04	-2390.00	3569.00	84900	20230906	-76.82	19680	20240617	0.00	52800	-62.73	20240122	19680	0.00	20240617	84900	-76.82	20230906	19680	0.00	20240617	3.11	N	355390	1000	41 억		19832	N	N	0	N	00	N
80	20240617	101059	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	19790	-660	5	-3.23	664960470	33384	33.06	20150	20450	19750	26550	14350	20450	19918.54	0.48	0	-4961	22450	21450	20850	19850	19250	21150	19550	42	6100	1000	14310	10	1	4152100	822	-8.28	5.54	12	0.80	-2390.00	3569.00	84900	20230906	-76.69	19750	20240617	0.20	52800	-62.52	20240122	19750	0.20	20240617	84900	-76.69	20230906	19750	0.20	20240617	3.11	N	355390	1000	41 억		19832	N	N	0	N	00	N
81	20240617	091102	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	20150	-300	5	-1.47	51439800	2542	2.52	20150	20450	20150	26550	14350	20450	20235.96	0.48	0	-199	22450	21450	20850	19850	19250	21150	19550	42	6100	1000	14310	50	1	4152100	837	-8.43	5.65	12	0.06	-2390.00	3569.00	84900	20230906	-76.27	20150	20240617	0.00	52800	-61.84	20240122	20150	0.00	20240617	84900	-76.27	20230906	20150	0.00	20240617	3.11	N	355390	1000	41 억		19832	N	N	0	N	00	N
82	20240614	160927	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	20450	-1450	5	-6.62	2089859850	100535	92.19	21800	21850	20250	28450	15350	21900	20787.91	1.18	0	-43816	23400	22650	21950	21200	20500	23025	21575	42	6550	1000	15330	50	1	4152100	849	-8.56	5.73	12	2.42	-2390.00	3569.00	84900	20230906	-75.91	20250	20240614	0.99	52800	-61.27	20240122	20250	0.99	20240614	84900	-75.91	20230906	20250	0.99	20240614	3.17	N	355390	1000	41 억		48827	N	N	0	N	00	N
83	20240614	150930	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	20400	-1500	5	-6.85	1911486600	91782	84.16	21800	21850	20400	28450	15350	21900	20826.24	1.18	0	-40650	23400	22650	21950	21200	20500	23025	21575	42	6550	1000	15330	50	1	4152100	847	-8.54	5.72	12	2.21	-2390.00	3569.00	84900	20230906	-75.97	20400	20240614	0.00	52800	-61.36	20240122	20400	0.00	20240614	84900	-75.97	20230906	20400	0.00	20240614	3.17	N	355390	1000	41 억		48827	N	N	0	N	00	N
84	20240614	140929	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	20650	-1250	5	-5.71	1588739150	76048	69.74	21800	21850	20500	28450	15350	21900	20891.11	1.18	0	-34596	23400	22650	21950	21200	20500	23025	21575	42	6550	1000	15330	50	1	4152100	857	-8.64	5.79	12	1.83	-2390.00	3569.00	84900	20230906	-75.68	20450	20240531	0.98	52800	-60.89	20240122	20450	0.98	20240531	84900	-75.68	20230906	20450	0.98	20240531	3.17	N	355390	1000	41 억		48827	N	N	0	N	00	N
85	20240614	130931	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	20650	-1250	5	-5.71	1241679150	59194	54.28	21800	21850	20650	28450	15350	21900	20976.25	1.18	0	-28890	23400	22650	21950	21200	20500	23025	21575	42	6550	1000	15330	50	1	4152100	857	-8.64	5.79	12	1.43	-2390.00	3569.00	84900	20230906	-75.68	20450	20240531	0.98	52800	-60.89	20240122	20450	0.98	20240531	84900	-75.68	20230906	20450	0.98	20240531	3.17	N	355390	1000	41 억		48827	N	N	0	N	00	N
86	20240614	120936	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	20850	-1050	5	-4.79	1033525200	49157	45.08	21800	21850	20750	28450	15350	21900	21024.77	1.18	0	-23968	23400	22650	21950	21200	20500	23025	21575	42	6550	1000	15330	50	1	4152100	866	-8.72	5.84	12	1.18	-2390.00	3569.00	84900	20230906	-75.44	20450	20240531	1.96	52800	-60.51	20240122	20450	1.96	20240531	84900	-75.44	20230906	20450	1.96	20240531	3.17	N	355390	1000	41 억		48827	N	N	0	N	00	N
87	20240614	111048	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	20750	-1150	5	-5.25	926752600	44024	40.37	21800	21850	20750	28450	15350	21900	21050.85	1.18	0	-20390	23400	22650	21950	21200	20500	23025	21575	42	6550	1000	15330	50	1	4152100	862	-8.68	5.81	12	1.06	-2390.00	3569.00	84900	20230906	-75.56	20450	20240531	1.47	52800	-60.70	20240122	20450	1.47	20240531	84900	-75.56	20230906	20450	1.47	20240531	3.17	N	355390	1000	41 억		48827	N	N	0	N	00	N
88	20240614	101048	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	20950	-950	5	-4.34	707866100	33533	30.75	21800	21850	20800	28450	15350	21900	21109.25	1.18	0	-15495	23400	22650	21950	21200	20500	23025	21575	42	6550	1000	15330	50	1	4152100	870	-8.77	5.87	12	0.81	-2390.00	3569.00	84900	20230906	-75.32	20450	20240531	2.44	52800	-60.32	20240122	20450	2.44	20240531	84900	-75.32	20230906	20450	2.44	20240531	3.17	N	355390	1000	41 억		48827	N	N	0	N	00	N
89	20240614	091053	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	21200	-700	5	-3.20	193365050	9057	8.31	21800	21850	21150	28450	15350	21900	21349.06	1.18	0	-5398	23400	22650	21950	21200	20500	23025	21575	42	6550	1000	15330	50	1	4152100	880	-8.87	5.94	12	0.22	-2390.00	3569.00	84900	20230906	-75.03	20450	20240531	3.67	52800	-59.85	20240122	20450	3.67	20240531	84900	-75.03	20230906	20450	3.67	20240531	3.17	N	355390	1000	41 억		48827	N	N	0	N	00	N
90	20240613	161036	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	21900	750	2	3.55	2401140950	108925	188.96	21250	22700	21250	27450	14850	21150	22044.02	0.86	0	10273	22083	21616	21183	20716	20283	21850	20950	42	6300	1000	14800	50	1	4152100	909	-9.16	6.14	12	2.62	-2390.00	3569.00	84900	20230906	-74.20	20450	20240531	7.09	52800	-58.52	20240122	20450	7.09	20240531	84900	-74.20	20230906	20450	7.09	20240531	3.10	N	355390	1000	41 억		35831	N	N	3	N	00	N
91	20240613	151054	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	21750	600	2	2.84	2311572000	104817	181.83	21250	22700	21250	27450	14850	21150	22053.41	0.86	0	12475	22083	21616	21183	20716	20283	21850	20950	42	6300	1000	14800	50	1	4152100	903	-9.10	6.09	12	2.52	-2390.00	3569.00	84900	20230906	-74.38	20450	20240531	6.36	52800	-58.81	20240122	20450	6.36	20240531	84900	-74.38	20230906	20450	6.36	20240531	3.10	N	355390	1000	41 억		35831	N	N	3	N	00	N
92	20240613	141043	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	21750	600	2	2.84	2193954500	99409	172.45	21250	22700	21250	27450	14850	21150	22069.98	0.86	0	15475	22083	21616	21183	20716	20283	21850	20950	42	6300	1000	14800	50	1	4152100	903	-9.10	6.09	12	2.39	-2390.00	3569.00	84900	20230906	-74.38	20450	20240531	6.36	52800	-58.81	20240122	20450	6.36	20240531	84900	-74.38	20230906	20450	6.36	20240531	3.10	N	355390	1000	41 억		35831	N	N	3	N	00	N
93	20240613	131041	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	21900	750	2	3.55	2096933300	94953	164.72	21250	22700	21250	27450	14850	21150	22083.91	0.86	0	17102	22083	21616	21183	20716	20283	21850	20950	42	6300	1000	14800	50	1	4152100	909	-9.16	6.14	12	2.29	-2390.00	3569.00	84900	20230906	-74.20	20450	20240531	7.09	52800	-58.52	20240122	20450	7.09	20240531	84900	-74.20	20230906	20450	7.09	20240531	3.10	N	355390	1000	41 억		35831	N	N	3	N	00	N
94	20240613	121044	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	21700	550	2	2.60	2035972550	92161	159.88	21250	22700	21250	27450	14850	21150	22091.48	0.86	0	17652	22083	21616	21183	20716	20283	21850	20950	42	6300	1000	14800	50	1	4152100	901	-9.08	6.08	12	2.22	-2390.00	3569.00	84900	20230906	-74.44	20450	20240531	6.11	52800	-58.90	20240122	20450	6.11	20240531	84900	-74.44	20230906	20450	6.11	20240531	3.10	N	355390	1000	41 억		35831	N	N	3	N	00	N
95	20240613	111038	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	22100	950	2	4.49	1900041450	85924	149.06	21250	22700	21250	27450	14850	21150	22113.05	0.86	0	15942	22083	21616	21183	20716	20283	21850	20950	42	6300	1000	14800	50	1	4152100	918	-9.25	6.19	12	2.07	-2390.00	3569.00	84900	20230906	-73.97	20450	20240531	8.07	52800	-58.14	20240122	20450	8.07	20240531	84900	-73.97	20230906	20450	8.07	20240531	3.10	N	355390	1000	41 억		35831	N	N	3	N	00	N
96	20240613	101037	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	22250	1100	2	5.20	1552559050	70094	121.60	21250	22700	21250	27450	14850	21150	22149.67	0.86	0	13927	22083	21616	21183	20716	20283	21850	20950	42	6300	1000	14800	50	1	4152100	924	-9.31	6.23	12	1.69	-2390.00	3569.00	84900	20230906	-73.79	20450	20240531	8.80	52800	-57.86	20240122	20450	8.80	20240531	84900	-73.79	20230906	20450	8.80	20240531	3.10	N	355390	1000	41 억		35831	N	N	3	N	00	N
97	20240613	091046	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	21800	650	2	3.07	236581000	10969	19.03	21250	21850	21250	27450	14850	21150	21568.15	0.86	0	6300	22083	21616	21183	20716	20283	21850	20950	42	6300	1000	14800	50	1	4152100	905	-9.12	6.11	12	0.26	-2390.00	3569.00	84900	20230906	-74.32	20450	20240531	6.60	52800	-58.71	20240122	20450	6.60	20240531	84900	-74.32	20230906	20450	6.60	20240531	3.10	N	355390	1000	41 억		35831	N	N	3	N	00	N
98	20240612	161027	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	21150	400	2	1.93	1208828000	57117	146.03	21050	21650	20750	26950	14550	20750	21164.10	0.75	0	4089	21683	21216	20983	20516	20283	21100	20400	42	6200	1000	14520	50	1	4152100	878	-8.85	5.93	12	1.38	-2390.00	3569.00	84900	20230906	-75.09	20450	20240531	3.42	52800	-59.94	20240122	20450	3.42	20240531	84900	-75.09	20230906	20450	3.42	20240531	3.06	N	355390	1000	41 억		31328	N	N	3	N	00	N
99	20240612	151040	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	21050	300	2	1.45	1132775900	53515	136.82	21050	21650	20750	26950	14550	20750	21167.45	0.75	0	3033	21683	21216	20983	20516	20283	21100	20400	42	6200	1000	14520	50	1	4152100	874	-8.81	5.90	12	1.29	-2390.00	3569.00	84900	20230906	-75.21	20450	20240531	2.93	52800	-60.13	20240122	20450	2.93	20240531	84900	-75.21	20230906	20450	2.93	20240531	3.06	N	355390	1000	41 억		31328	N	N	15	N	00	N
100	20240612	141031	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	20950	200	2	0.96	1014696500	47914	122.50	21050	21650	20750	26950	14550	20750	21177.45	0.75	0	4352	21683	21216	20983	20516	20283	21100	20400	42	6200	1000	14520	50	1	4152100	870	-8.77	5.87	12	1.15	-2390.00	3569.00	84900	20230906	-75.32	20450	20240531	2.44	52800	-60.32	20240122	20450	2.44	20240531	84900	-75.32	20230906	20450	2.44	20240531	3.06	N	355390	1000	41 억		31328	N	N	15	N	00	N
101	20240612	131033	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	20950	200	2	0.96	943719750	44523	113.83	21050	21650	20750	26950	14550	20750	21196.23	0.75	0	5453	21683	21216	20983	20516	20283	21100	20400	42	6200	1000	14520	50	1	4152100	870	-8.77	5.87	12	1.07	-2390.00	3569.00	84900	20230906	-75.32	20450	20240531	2.44	52800	-60.32	20240122	20450	2.44	20240531	84900	-75.32	20230906	20450	2.44	20240531	3.06	N	355390	1000	41 억		31328	N	N	15	N	00	N
102	20240612	121033	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	20950	200	2	0.96	864331750	40730	104.13	21050	21650	20750	26950	14550	20750	21221.01	0.75	0	6692	21683	21216	20983	20516	20283	21100	20400	42	6200	1000	14520	50	1	4152100	870	-8.77	5.87	12	0.98	-2390.00	3569.00	84900	20230906	-75.32	20450	20240531	2.44	52800	-60.32	20240122	20450	2.44	20240531	84900	-75.32	20230906	20450	2.44	20240531	3.06	N	355390	1000	41 억		31328	N	N	15	N	00	N
103	20240612	111031	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	21150	400	2	1.93	722977400	33992	86.91	21050	21650	20750	26950	14550	20750	21269.05	0.75	0	11684	21683	21216	20983	20516	20283	21100	20400	42	6200	1000	14520	50	1	4152100	878	-8.85	5.93	12	0.82	-2390.00	3569.00	84900	20230906	-75.09	20450	20240531	3.42	52800	-59.94	20240122	20450	3.42	20240531	84900	-75.09	20230906	20450	3.42	20240531	3.06	N	355390	1000	41 억		31328	N	N	15	N	00	N
104	20240612	101032	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	21250	500	2	2.41	586385750	27560	70.46	21050	21650	20750	26950	14550	20750	21276.70	0.75	0	11272	21683	21216	20983	20516	20283	21100	20400	42	6200	1000	14520	50	1	4152100	882	-8.89	5.95	12	0.66	-2390.00	3569.00	84900	20230906	-74.97	20450	20240531	3.91	52800	-59.75	20240122	20450	3.91	20240531	84900	-74.97	20230906	20450	3.91	20240531	3.06	N	355390	1000	41 억		31328	N	N	15	N	00	N
105	20240612	091036	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	21400	650	2	3.13	121856800	5790	14.80	21050	21400	20750	26950	14550	20750	21046.08	0.75	0	3438	21683	21216	20983	20516	20283	21100	20400	42	6200	1000	14520	50	1	4152100	889	-8.95	6.00	12	0.14	-2390.00	3569.00	84900	20230906	-74.79	20450	20240531	4.65	52800	-59.47	20240122	20450	4.65	20240531	84900	-74.79	20230906	20450	4.65	20240531	3.06	N	355390	1000	41 억		31328	N	N	15	N	00	N
106	20240610	161023	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	21400	50	2	0.23	553081300	26257	84.49	21450	21450	20850	27750	14950	21350	21063.98	0.90	0	2876	21983	21666	21433	21116	20883	21550	21000	42	6400	1000	14940	50	1	4152100	889	-8.95	6.00	12	0.63	-2390.00	3569.00	84900	20230906	-74.79	20450	20240531	4.65	52800	-59.47	20240122	20450	4.65	20240531	84900	-74.79	20230906	20450	4.65	20240531	3.03	N	355390	1000	41 억		37365	N	N	20	N	00	N
107	20240610	151034	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	21200	-150	5	-0.70	487737450	23192	74.63	21450	21450	20850	27750	14950	21350	21030.42	0.90	0	2019	21983	21666	21433	21116	20883	21550	21000	42	6400	1000	14940	50	1	4152100	880	-8.87	5.94	12	0.56	-2390.00	3569.00	84900	20230906	-75.03	20450	20240531	3.67	52800	-59.85	20240122	20450	3.67	20240531	84900	-75.03	20230906	20450	3.67	20240531	3.03	N	355390	1000	41 억		37365	N	N	20	N	00	N
108	20240610	141028	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	21100	-250	5	-1.17	441584050	21011	67.61	21450	21450	20850	27750	14950	21350	21016.80	0.90	0	1850	21983	21666	21433	21116	20883	21550	21000	42	6400	1000	14940	50	1	4152100	876	-8.83	5.91	12	0.51	-2390.00	3569.00	84900	20230906	-75.15	20450	20240531	3.18	52800	-60.04	20240122	20450	3.18	20240531	84900	-75.15	20230906	20450	3.18	20240531	3.03	N	355390	1000	41 억		37365	N	N	20	N	00	N
109	20240610	131024	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	20900	-450	5	-2.11	318716950	15182	48.85	21450	21450	20850	27750	14950	21350	20993.08	0.90	0	-2459	21983	21666	21433	21116	20883	21550	21000	42	6400	1000	14940	50	1	4152100	868	-8.74	5.86	12	0.37	-2390.00	3569.00	84900	20230906	-75.38	20450	20240531	2.20	52800	-60.42	20240122	20450	2.20	20240531	84900	-75.38	20230906	20450	2.20	20240531	3.03	N	355390	1000	41 억		37365	N	N	20	N	00	N
110	20240610	121026	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	20950	-400	5	-1.87	264518450	12589	40.51	21450	21450	20850	27750	14950	21350	21011.87	0.90	0	-3045	21983	21666	21433	21116	20883	21550	21000	42	6400	1000	14940	50	1	4152100	870	-8.77	5.87	12	0.30	-2390.00	3569.00	84900	20230906	-75.32	20450	20240531	2.44	52800	-60.32	20240122	20450	2.44	20240531	84900	-75.32	20230906	20450	2.44	20240531	3.03	N	355390	1000	41 억		37365	N	N	20	N	00	N
111	20240610	111030	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	20950	-400	5	-1.87	226918200	10793	34.73	21450	21450	20850	27750	14950	21350	21024.57	0.90	0	-2641	21983	21666	21433	21116	20883	21550	21000	42	6400	1000	14940	50	1	4152100	870	-8.77	5.87	12	0.26	-2390.00	3569.00	84900	20230906	-75.32	20450	20240531	2.44	52800	-60.32	20240122	20450	2.44	20240531	84900	-75.32	20230906	20450	2.44	20240531	3.03	N	355390	1000	41 억		37365	N	N	20	N	00	N
112	20240610	101026	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	20950	-400	5	-1.87	147343750	6985	22.48	21450	21450	20900	27750	14950	21350	21094.31	0.90	0	-2236	21983	21666	21433	21116	20883	21550	21000	42	6400	1000	14940	50	1	4152100	870	-8.77	5.87	12	0.17	-2390.00	3569.00	84900	20230906	-75.32	20450	20240531	2.44	52800	-60.32	20240122	20450	2.44	20240531	84900	-75.32	20230906	20450	2.44	20240531	3.03	N	355390	1000	41 억		37365	N	N	20	N	00	N
113	20240610	091032	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	21300	-50	5	-0.23	40375850	1898	6.11	21450	21450	21150	27750	14950	21350	21272.84	0.90	0	-948	21983	21666	21433	21116	20883	21550	21000	42	6400	1000	14940	50	1	4152100	884	-8.91	5.97	12	0.05	-2390.00	3569.00	84900	20230906	-74.91	20450	20240531	4.16	52800	-59.66	20240122	20450	4.16	20240531	84900	-74.91	20230906	20450	4.16	20240531	3.03	N	355390	1000	41 억		37365	N	N	20	N	00	N
114	20240607	161100	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	21350	-50	5	-0.23	659488250	30879	72.51	21750	21750	21200	27800	15000	21400	21357.18	0.91	0	-405	22333	21866	21333	20866	20333	22100	21100	42	6400	1000	14980	50	1	4152100	886	-8.93	5.98	12	0.74	-2390.00	3569.00	84900	20230906	-74.85	20450	20240531	4.40	52800	-59.56	20240122	20450	4.40	20240531	84900	-74.85	20230906	20450	4.40	20240531	3.00	N	355390	1000	41 억		37769	N	N	20	N	00	N
115	20240607	151109	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	21300	-100	5	-0.47	617064050	28891	67.84	21750	21750	21200	27800	15000	21400	21358.35	0.91	0	-554	22333	21866	21333	20866	20333	22100	21100	42	6400	1000	14980	50	1	4152100	884	-8.91	5.97	12	0.70	-2390.00	3569.00	84900	20230906	-74.91	20450	20240531	4.16	52800	-59.66	20240122	20450	4.16	20240531	84900	-74.91	20230906	20450	4.16	20240531	3.00	N	355390	1000	41 억		37769	N	N	0	N	00	N
116	20240607	141101	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	21450	50	2	0.23	504081350	23589	55.39	21750	21750	21200	27800	15000	21400	21369.34	0.91	0	-2080	22333	21866	21333	20866	20333	22100	21100	42	6400	1000	14980	50	1	4152100	891	-8.97	6.01	12	0.57	-2390.00	3569.00	84900	20230906	-74.73	20450	20240531	4.89	52800	-59.38	20240122	20450	4.89	20240531	84900	-74.73	20230906	20450	4.89	20240531	3.00	N	355390	1000	41 억		37769	N	N	0	N	00	N
117	20240607	131059	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	21450	50	2	0.23	451730500	21148	49.66	21750	21750	21200	27800	15000	21400	21360.44	0.91	0	-2052	22333	21866	21333	20866	20333	22100	21100	42	6400	1000	14980	50	1	4152100	891	-8.97	6.01	12	0.51	-2390.00	3569.00	84900	20230906	-74.73	20450	20240531	4.89	52800	-59.38	20240122	20450	4.89	20240531	84900	-74.73	20230906	20450	4.89	20240531	3.00	N	355390	1000	41 억		37769	N	N	0	N	00	N
118	20240607	121103	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	21300	-100	5	-0.47	400896650	18764	44.06	21750	21750	21200	27800	15000	21400	21365.20	0.91	0	-2885	22333	21866	21333	20866	20333	22100	21100	42	6400	1000	14980	50	1	4152100	884	-8.91	5.97	12	0.45	-2390.00	3569.00	84900	20230906	-74.91	20450	20240531	4.16	52800	-59.66	20240122	20450	4.16	20240531	84900	-74.91	20230906	20450	4.16	20240531	3.00	N	355390	1000	41 억		37769	N	N	0	N	00	N
119	20240607	111043	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	21350	-50	5	-0.23	355506500	16629	39.05	21750	21750	21200	27800	15000	21400	21378.71	0.91	0	-2729	22333	21866	21333	20866	20333	22100	21100	42	6400	1000	14980	50	1	4152100	886	-8.93	5.98	12	0.40	-2390.00	3569.00	84900	20230906	-74.85	20450	20240531	4.40	52800	-59.56	20240122	20450	4.40	20240531	84900	-74.85	20230906	20450	4.40	20240531	3.00	N	355390	1000	41 억		37769	N	N	0	N	00	N
120	20240607	101103	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	21300	-100	5	-0.47	287641150	13438	31.55	21750	21750	21250	27800	15000	21400	21405.06	0.91	0	-2169	22333	21866	21333	20866	20333	22100	21100	42	6400	1000	14980	50	1	4152100	884	-8.91	5.97	12	0.32	-2390.00	3569.00	84900	20230906	-74.91	20450	20240531	4.16	52800	-59.66	20240122	20450	4.16	20240531	84900	-74.91	20230906	20450	4.16	20240531	3.00	N	355390	1000	41 억		37769	N	N	0	N	00	N
121	20240607	091101	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	21400	0	3	0.00	129228300	6012	14.12	21750	21750	21300	27800	15000	21400	21495.06	0.91	0	-2143	22333	21866	21333	20866	20333	22100	21100	42	6400	1000	14980	50	1	4152100	889	-8.95	6.00	12	0.14	-2390.00	3569.00	84900	20230906	-74.79	20450	20240531	4.65	52800	-59.47	20240122	20450	4.65	20240531	84900	-74.79	20230906	20450	4.65	20240531	3.00	N	355390	1000	41 억		37769	N	N	0	N	00	N
122	20240605	161058	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	21400	350	2	1.66	900881250	42530	115.76	21050	21800	20800	27350	14750	21050	21182.17	0.71	0	8622	21983	21516	21233	20766	20483	21375	20625	42	6300	1000	14730	50	1	4152100	889	-8.95	6.00	12	1.02	-2390.00	3569.00	84900	20230906	-74.79	20450	20240531	4.65	52800	-59.47	20240122	20450	4.65	20240531	84900	-74.79	20230906	20450	4.65	20240531	3.05	N	355390	1000	41 억		29566	N	N	91	N	00	N
123	20240605	151056	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	21200	150	2	0.71	855765200	40413	109.99	21050	21800	20800	27350	14750	21050	21175.49	0.71	0	8615	21983	21516	21233	20766	20483	21375	20625	42	6300	1000	14730	50	1	4152100	880	-8.87	5.94	12	0.97	-2390.00	3569.00	84900	20230906	-75.03	20450	20240531	3.67	52800	-59.85	20240122	20450	3.67	20240531	84900	-75.03	20230906	20450	3.67	20240531	3.05	N	355390	1000	41 억		29566	N	N	91	N	00	N
124	20240605	141056	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	21150	100	2	0.48	723041500	34114	92.85	21050	21800	20800	27350	14750	21050	21194.86	0.71	0	4818	21983	21516	21233	20766	20483	21375	20625	42	6300	1000	14730	50	1	4152100	878	-8.85	5.93	12	0.82	-2390.00	3569.00	84900	20230906	-75.09	20450	20240531	3.42	52800	-59.94	20240122	20450	3.42	20240531	84900	-75.09	20230906	20450	3.42	20240531	3.05	N	355390	1000	41 억		29566	N	N	91	N	00	N
125	20240605	131056	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	21300	250	2	1.19	626055600	29521	80.35	21050	21800	20800	27350	14750	21050	21207.13	0.71	0	4510	21983	21516	21233	20766	20483	21375	20625	42	6300	1000	14730	50	1	4152100	884	-8.91	5.97	12	0.71	-2390.00	3569.00	84900	20230906	-74.91	20450	20240531	4.16	52800	-59.66	20240122	20450	4.16	20240531	84900	-74.91	20230906	20450	4.16	20240531	3.05	N	355390	1000	41 억		29566	N	N	91	N	00	N
126	20240605	121053	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	21400	350	2	1.66	585336200	27612	75.15	21050	21800	20800	27350	14750	21050	21198.62	0.71	0	4664	21983	21516	21233	20766	20483	21375	20625	42	6300	1000	14730	50	1	4152100	889	-8.95	6.00	12	0.67	-2390.00	3569.00	84900	20230906	-74.79	20450	20240531	4.65	52800	-59.47	20240122	20450	4.65	20240531	84900	-74.79	20230906	20450	4.65	20240531	3.05	N	355390	1000	41 억		29566	N	N	91	N	00	N
127	20240605	111055	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	21500	450	2	2.14	508524600	24024	65.39	21050	21800	20800	27350	14750	21050	21167.36	0.71	0	4549	21983	21516	21233	20766	20483	21375	20625	42	6300	1000	14730	50	1	4152100	893	-9.00	6.02	12	0.58	-2390.00	3569.00	84900	20230906	-74.68	20450	20240531	5.13	52800	-59.28	20240122	20450	5.13	20240531	84900	-74.68	20230906	20450	5.13	20240531	3.05	N	355390	1000	41 억		29566	N	N	91	N	00	N
128	20240605	101051	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	21100	50	2	0.24	352036400	16747	45.58	21050	21400	20800	27350	14750	21050	21020.86	0.71	0	4190	21983	21516	21233	20766	20483	21375	20625	42	6300	1000	14730	50	1	4152100	876	-8.83	5.91	12	0.40	-2390.00	3569.00	84900	20230906	-75.15	20450	20240531	3.18	52800	-60.04	20240122	20450	3.18	20240531	84900	-75.15	20230906	20450	3.18	20240531	3.05	N	355390	1000	41 억		29566	N	N	91	N	00	N
129	20240605	091051	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	21350	300	2	1.43	32210900	1510	4.11	21050	21400	21050	27350	14750	21050	21331.72	0.71	0	-108	21983	21516	21233	20766	20483	21375	20625	42	6300	1000	14730	50	1	4152100	886	-8.93	5.98	12	0.04	-2390.00	3569.00	84900	20230906	-74.85	20450	20240531	4.40	52800	-59.56	20240122	20450	4.40	20240531	84900	-74.85	20230906	20450	4.40	20240531	3.05	N	355390	1000	41 억		29566	N	N	91	N	00	N
130	20240604	161043	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	21050	-400	5	-1.86	777137150	36589	62.29	21350	21700	20950	27850	15050	21450	21239.86	0.78	0	-2568	23183	22316	21533	20666	19883	22750	21100	42	6400	1000	15010	50	1	4152100	874	-8.81	5.90	12	0.88	-2390.00	3569.00	84900	20230906	-75.21	20450	20240531	2.93	52800	-60.13	20240122	20450	2.93	20240531	84900	-75.21	20230906	20450	2.93	20240531	3.05	N	355390	1000	41 억		32258	N	N	91	N	00	N
131	20240604	151044	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	21200	-250	5	-1.17	743399850	34990	59.57	21350	21700	20950	27850	15050	21450	21246.07	0.78	0	-2033	23183	22316	21533	20666	19883	22750	21100	42	6400	1000	15010	50	1	4152100	880	-8.87	5.94	12	0.84	-2390.00	3569.00	84900	20230906	-75.03	20450	20240531	3.67	52800	-59.85	20240122	20450	3.67	20240531	84900	-75.03	20230906	20450	3.67	20240531	3.05	N	355390	1000	41 억		32258	N	N	0	N	00	N
132	20240604	141047	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	21350	-100	5	-0.47	603055650	28349	48.26	21350	21700	20950	27850	15050	21450	21272.55	0.78	0	-200	23183	22316	21533	20666	19883	22750	21100	42	6400	1000	15010	50	1	4152100	886	-8.93	5.98	12	0.68	-2390.00	3569.00	84900	20230906	-74.85	20450	20240531	4.40	52800	-59.56	20240122	20450	4.40	20240531	84900	-74.85	20230906	20450	4.40	20240531	3.05	N	355390	1000	41 억		32258	N	N	0	N	00	N
133	20240604	131043	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	21350	-100	5	-0.47	552035500	25956	44.19	21350	21700	20950	27850	15050	21450	21268.13	0.78	0	309	23183	22316	21533	20666	19883	22750	21100	42	6400	1000	15010	50	1	4152100	886	-8.93	5.98	12	0.63	-2390.00	3569.00	84900	20230906	-74.85	20450	20240531	4.40	52800	-59.56	20240122	20450	4.40	20240531	84900	-74.85	20230906	20450	4.40	20240531	3.05	N	355390	1000	41 억		32258	N	N	0	N	00	N
134	20240604	121041	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	21400	-50	5	-0.23	520668350	24483	41.68	21350	21700	20950	27850	15050	21450	21266.53	0.78	0	536	23183	22316	21533	20666	19883	22750	21100	42	6400	1000	15010	50	1	4152100	889	-8.95	6.00	12	0.59	-2390.00	3569.00	84900	20230906	-74.79	20450	20240531	4.65	52800	-59.47	20240122	20450	4.65	20240531	84900	-74.79	20230906	20450	4.65	20240531	3.05	N	355390	1000	41 억		32258	N	N	0	N	00	N
135	20240604	111038	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	21700	250	2	1.17	417138700	19646	33.45	21350	21700	20950	27850	15050	21450	21232.75	0.78	0	634	23183	22316	21533	20666	19883	22750	21100	42	6400	1000	15010	50	1	4152100	901	-9.08	6.08	12	0.47	-2390.00	3569.00	84900	20230906	-74.44	20450	20240531	6.11	52800	-58.90	20240122	20450	6.11	20240531	84900	-74.44	20230906	20450	6.11	20240531	3.05	N	355390	1000	41 억		32258	N	N	0	N	00	N
136	20240604	101041	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	21350	-100	5	-0.47	285978850	13520	23.02	21350	21450	20950	27850	15050	21450	21152.28	0.78	0	-135	23183	22316	21533	20666	19883	22750	21100	42	6400	1000	15010	50	1	4152100	886	-8.93	5.98	12	0.33	-2390.00	3569.00	84900	20230906	-74.85	20450	20240531	4.40	52800	-59.56	20240122	20450	4.40	20240531	84900	-74.85	20230906	20450	4.40	20240531	3.05	N	355390	1000	41 억		32258	N	N	0	N	00	N
137	20240604	091040	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	21300	-150	5	-0.70	103435500	4889	8.32	21350	21400	20950	27850	15050	21450	21156.78	0.78	0	-1814	23183	22316	21533	20666	19883	22750	21100	42	6400	1000	15010	50	1	4152100	884	-8.91	5.97	12	0.12	-2390.00	3569.00	84900	20230906	-74.91	20450	20240531	4.16	52800	-59.66	20240122	20450	4.16	20240531	84900	-74.91	20230906	20450	4.16	20240531	3.05	N	355390	1000	41 억		32258	N	N	0	N	00	N
138	20240603	161028	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	21450	850	2	4.13	1252185200	58231	105.86	20750	22400	20750	26750	14450	20600	21503.85	0.74	0	1364	21566	21082	20766	20282	19966	21000	20200	42	6150	1000	14420	50	1	4152100	891	-8.97	6.01	12	1.40	-2390.00	3569.00	84900	20230906	-74.73	20450	20240531	4.89	52800	-59.38	20240122	20450	4.89	20240531	84900	-74.73	20230906	20450	4.89	20240531	3.04	N	355390	1000	41 억		30766	N	N	0	N	00	N
139	20240603	151028	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	21200	600	2	2.91	1214111400	56453	102.63	20750	22400	20750	26750	14450	20600	21506.59	0.74	0	1869	21566	21082	20766	20282	19966	21000	20200	42	6150	1000	14420	50	1	4152100	880	-8.87	5.94	12	1.36	-2390.00	3569.00	84900	20230906	-75.03	20450	20240531	3.67	52800	-59.85	20240122	20450	3.67	20240531	84900	-75.03	20230906	20450	3.67	20240531	3.04	N	355390	1000	41 억		30766	N	N	0	N	00	N
140	20240603	141029	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	21400	800	2	3.88	1111356700	51627	93.86	20750	22400	20750	26750	14450	20600	21526.66	0.74	0	1426	21566	21082	20766	20282	19966	21000	20200	42	6150	1000	14420	50	1	4152100	889	-8.95	6.00	12	1.24	-2390.00	3569.00	84900	20230906	-74.79	20450	20240531	4.65	52800	-59.47	20240122	20450	4.65	20240531	84900	-74.79	20230906	20450	4.65	20240531	3.04	N	355390	1000	41 억		30766	N	N	0	N	00	N
141	20240603	131029	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	21350	750	2	3.64	1042690500	48411	88.01	20750	22400	20750	26750	14450	20600	21538.30	0.74	0	1338	21566	21082	20766	20282	19966	21000	20200	42	6150	1000	14420	50	1	4152100	886	-8.93	5.98	12	1.17	-2390.00	3569.00	84900	20230906	-74.85	20450	20240531	4.40	52800	-59.56	20240122	20450	4.40	20240531	84900	-74.85	20230906	20450	4.40	20240531	3.04	N	355390	1000	41 억		30766	N	N	0	N	00	N
142	20240603	121028	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	21500	900	2	4.37	981733550	45567	82.84	20750	22400	20750	26750	14450	20600	21544.84	0.74	0	1981	21566	21082	20766	20282	19966	21000	20200	42	6150	1000	14420	50	1	4152100	893	-9.00	6.02	12	1.10	-2390.00	3569.00	84900	20230906	-74.68	20450	20240531	5.13	52800	-59.28	20240122	20450	5.13	20240531	84900	-74.68	20230906	20450	5.13	20240531	3.04	N	355390	1000	41 억		30766	N	N	0	N	00	N
143	20240603	111023	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	21700	1100	2	5.34	886425250	41129	74.77	20750	22400	20750	26750	14450	20600	21552.32	0.74	0	3437	21566	21082	20766	20282	19966	21000	20200	42	6150	1000	14420	50	1	4152100	901	-9.08	6.08	12	0.99	-2390.00	3569.00	84900	20230906	-74.44	20450	20240531	6.11	52800	-58.90	20240122	20450	6.11	20240531	84900	-74.44	20230906	20450	6.11	20240531	3.04	N	355390	1000	41 억		30766	N	N	0	N	00	N
144	20240603	101017	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	21500	900	2	4.37	719196600	33385	60.69	20750	22400	20750	26750	14450	20600	21542.51	0.74	0	2287	21566	21082	20766	20282	19966	21000	20200	42	6150	1000	14420	50	1	4152100	893	-9.00	6.02	12	0.80	-2390.00	3569.00	84900	20230906	-74.68	20450	20240531	5.13	52800	-59.28	20240122	20450	5.13	20240531	84900	-74.68	20230906	20450	5.13	20240531	3.04	N	355390	1000	41 억		30766	N	N	0	N	00	N
145	20240603	091017	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	21450	850	2	4.13	133617150	6316	11.48	20750	21500	20750	26750	14450	20600	21155.34	0.74	0	1788	21566	21082	20766	20282	19966	21000	20200	42	6150	1000	14420	50	1	4152100	891	-8.97	6.01	12	0.15	-2390.00	3569.00	84900	20230906	-74.73	20450	20240531	4.89	52800	-59.38	20240122	20450	4.89	20240531	84900	-74.73	20230906	20450	4.89	20240531	3.04	N	355390	1000	41 억		30766	N	N	0	N	00	N