KissMeData/376980/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	161255	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6110	160	2	2.69	60331710	9969	48.53	5950	6110	5930	7730	4170	5950	6051.47	1.92	0	2073	6296	6122	6036	5862	5776	6080	5820	49	1780	500	4160	10	1	9754994	596	41.01	1.29	12	0.10	149.00	4740.00	13810	20231205	-55.76	5930	20240628	3.04	11580	-47.24	20240111	5930	3.04	20240628	13810	-55.76	20231205	5930	3.04	20240628	3.32	N	376980	500	48 억		186845	N	N	15	N	00	N
3	20240628	151310	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6090	140	2	2.35	54280770	8979	43.71	5950	6110	5930	7730	4170	5950	6045.30	1.92	0	2030	6296	6122	6036	5862	5776	6080	5820	49	1780	500	4160	10	1	9754994	594	40.87	1.28	12	0.09	149.00	4740.00	13810	20231205	-55.90	5930	20240628	2.70	11580	-47.41	20240111	5930	2.70	20240628	13810	-55.90	20231205	5930	2.70	20240628	3.32	N	376980	500	48 억		186845	N	N	22	N	00	N
4	20240628	141308	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6100	150	2	2.52	51485470	8520	41.48	5950	6110	5930	7730	4170	5950	6042.90	1.92	0	1951	6296	6122	6036	5862	5776	6080	5820	49	1780	500	4160	10	1	9754994	595	40.94	1.29	12	0.09	149.00	4740.00	13810	20231205	-55.83	5930	20240628	2.87	11580	-47.32	20240111	5930	2.87	20240628	13810	-55.83	20231205	5930	2.87	20240628	3.32	N	376980	500	48 억		186845	N	N	22	N	00	N
5	20240628	131307	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6080	130	2	2.18	35010380	5808	28.28	5950	6080	5930	7730	4170	5950	6027.96	1.92	0	1230	6296	6122	6036	5862	5776	6080	5820	49	1780	500	4160	10	1	9754994	593	40.81	1.28	12	0.06	149.00	4740.00	13810	20231205	-55.97	5930	20240628	2.53	11580	-47.50	20240111	5930	2.53	20240628	13810	-55.97	20231205	5930	2.53	20240628	3.32	N	376980	500	48 억		186845	N	N	22	N	00	N
6	20240628	121304	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6070	120	2	2.02	29263790	4862	23.67	5950	6080	5930	7730	4170	5950	6018.88	1.92	0	734	6296	6122	6036	5862	5776	6080	5820	49	1780	500	4160	10	1	9754994	592	40.74	1.28	12	0.05	149.00	4740.00	13810	20231205	-56.05	5930	20240628	2.36	11580	-47.58	20240111	5930	2.36	20240628	13810	-56.05	20231205	5930	2.36	20240628	3.32	N	376980	500	48 억		186845	N	N	22	N	00	N
7	20240628	111243	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6080	130	2	2.18	27717310	4607	22.43	5950	6080	5930	7730	4170	5950	6016.35	1.92	0	707	6296	6122	6036	5862	5776	6080	5820	49	1780	500	4160	10	1	9754994	593	40.81	1.28	12	0.05	149.00	4740.00	13810	20231205	-55.97	5930	20240628	2.53	11580	-47.50	20240111	5930	2.53	20240628	13810	-55.97	20231205	5930	2.53	20240628	3.32	N	376980	500	48 억		186845	N	N	22	N	00	N
8	20240628	101240	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6040	90	2	1.51	16958600	2830	13.78	5950	6040	5930	7730	4170	5950	5992.44	1.92	0	300	6296	6122	6036	5862	5776	6080	5820	49	1780	500	4160	10	1	9754994	589	40.54	1.27	12	0.03	149.00	4740.00	13810	20231205	-56.26	5930	20240628	1.85	11580	-47.84	20240111	5930	1.85	20240628	13810	-56.26	20231205	5930	1.85	20240628	3.32	N	376980	500	48 억		186845	N	N	22	N	00	N
9	20240628	091245	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5960	10	2	0.17	4320470	726	3.53	5950	5970	5930	7730	4170	5950	5951.06	1.92	0	-122	6296	6122	6036	5862	5776	6080	5820	49	1780	500	4160	10	1	9754994	581	40.00	1.26	12	0.01	149.00	4740.00	13810	20231205	-56.84	5930	20240628	0.51	11580	-48.53	20240111	5930	0.51	20240628	13810	-56.84	20231205	5930	0.51	20240628	3.32	N	376980	500	48 억		186845	N	N	22	N	00	N
10	20240627	161233	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5950	-200	5	-3.25	122995930	20434	107.32	6110	6210	5950	7990	4310	6150	6019.17	1.97	0	-5953	6276	6212	6126	6062	5976	6245	6095	49	1840	500	4300	10	1	9754994	580	39.93	1.26	12	0.21	149.00	4740.00	13810	20231205	-56.92	5930	20240625	0.34	11580	-48.62	20240111	5930	0.34	20240625	13810	-56.92	20231205	5930	0.34	20240625	3.28	N	376980	500	48 억		192652	N	N	22	N	00	N
11	20240627	151240	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5990	-160	5	-2.60	93161050	15428	81.03	6110	6210	5980	7990	4310	6150	6038.44	1.97	0	-6108	6276	6212	6126	6062	5976	6245	6095	49	1840	500	4300	10	1	9754994	584	40.20	1.26	12	0.16	149.00	4740.00	13810	20231205	-56.63	5930	20240625	1.01	11580	-48.27	20240111	5930	1.01	20240625	13810	-56.63	20231205	5930	1.01	20240625	3.28	N	376980	500	48 억		192652	N	N	28	N	00	N
12	20240627	141238	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6010	-140	5	-2.28	67528130	11151	58.57	6110	6210	6010	7990	4310	6150	6055.79	1.97	0	-5613	6276	6212	6126	6062	5976	6245	6095	49	1840	500	4300	10	1	9754994	586	40.34	1.27	12	0.11	149.00	4740.00	13810	20231205	-56.48	5930	20240625	1.35	11580	-48.10	20240111	5930	1.35	20240625	13810	-56.48	20231205	5930	1.35	20240625	3.28	N	376980	500	48 억		192652	N	N	28	N	00	N
13	20240627	131238	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6030	-120	5	-1.95	57691180	9517	49.98	6110	6210	6020	7990	4310	6150	6061.91	1.97	0	-4754	6276	6212	6126	6062	5976	6245	6095	49	1840	500	4300	10	1	9754994	588	40.47	1.27	12	0.10	149.00	4740.00	13810	20231205	-56.34	5930	20240625	1.69	11580	-47.93	20240111	5930	1.69	20240625	13810	-56.34	20231205	5930	1.69	20240625	3.28	N	376980	500	48 억		192652	N	N	28	N	00	N
14	20240627	121240	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6060	-90	5	-1.46	47342120	7802	40.98	6110	6210	6040	7990	4310	6150	6067.95	1.97	0	-4614	6276	6212	6126	6062	5976	6245	6095	49	1840	500	4300	10	1	9754994	591	40.67	1.28	12	0.08	149.00	4740.00	13810	20231205	-56.12	5930	20240625	2.19	11580	-47.67	20240111	5930	2.19	20240625	13810	-56.12	20231205	5930	2.19	20240625	3.28	N	376980	500	48 억		192652	N	N	28	N	00	N
15	20240627	111239	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6060	-90	5	-1.46	28460290	4680	24.58	6110	6210	6050	7990	4310	6150	6081.26	1.97	0	-2347	6276	6212	6126	6062	5976	6245	6095	49	1840	500	4300	10	1	9754994	591	40.67	1.28	12	0.05	149.00	4740.00	13810	20231205	-56.12	5930	20240625	2.19	11580	-47.67	20240111	5930	2.19	20240625	13810	-56.12	20231205	5930	2.19	20240625	3.28	N	376980	500	48 억		192652	N	N	28	N	00	N
16	20240627	101239	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6100	-50	5	-0.81	15288850	2507	13.17	6110	6210	6070	7990	4310	6150	6098.46	1.97	0	-526	6276	6212	6126	6062	5976	6245	6095	49	1840	500	4300	10	1	9754994	595	40.94	1.29	12	0.03	149.00	4740.00	13810	20231205	-55.83	5930	20240625	2.87	11580	-47.32	20240111	5930	2.87	20240625	13810	-55.83	20231205	5930	2.87	20240625	3.28	N	376980	500	48 억		192652	N	N	28	N	00	N
17	20240627	091239	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6160	10	2	0.16	4629720	757	3.98	6110	6210	6110	7990	4310	6150	6115.88	1.97	0	19	6276	6212	6126	6062	5976	6245	6095	49	1840	500	4300	10	1	9754994	601	41.34	1.30	12	0.01	149.00	4740.00	13810	20231205	-55.39	5930	20240625	3.88	11580	-46.80	20240111	5930	3.88	20240625	13810	-55.39	20231205	5930	3.88	20240625	3.28	N	376980	500	48 억		192652	N	N	28	N	00	N
18	20240626	161234	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6150	20	2	0.33	116240610	19038	72.14	6040	6190	6040	7960	4300	6130	6105.65	2.02	0	-1842	6263	6196	6063	5996	5863	6230	6030	48	1830	500	4290	10	1	9657906	594	41.28	1.30	12	0.20	149.00	4740.00	13810	20231205	-55.47	5930	20240625	3.71	11580	-46.89	20240111	5930	3.71	20240625	13810	-55.47	20231205	5930	3.71	20240625	3.26	N	376980	500	48 억		194731	N	N	28	N	00	N
19	20240626	151239	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6150	20	2	0.33	115109510	18854	71.44	6040	6190	6040	7960	4300	6130	6105.31	2.02	0	-1800	6263	6196	6063	5996	5863	6230	6030	48	1830	500	4290	10	1	9657906	594	41.28	1.30	12	0.20	149.00	4740.00	13810	20231205	-55.47	5930	20240625	3.71	11580	-46.89	20240111	5930	3.71	20240625	13810	-55.47	20231205	5930	3.71	20240625	3.26	N	376980	500	48 억		194731	N	N	33	N	00	N
20	20240626	141236	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6140	10	2	0.16	98998500	16231	61.50	6040	6190	6040	7960	4300	6130	6099.34	2.02	0	-3100	6263	6196	6063	5996	5863	6230	6030	48	1830	500	4290	10	1	9657906	593	41.21	1.30	12	0.17	149.00	4740.00	13810	20231205	-55.54	5930	20240625	3.54	11580	-46.98	20240111	5930	3.54	20240625	13810	-55.54	20231205	5930	3.54	20240625	3.26	N	376980	500	48 억		194731	N	N	33	N	00	N
21	20240626	131236	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6080	-50	5	-0.82	83969920	13765	52.16	6040	6190	6040	7960	4300	6130	6100.24	2.02	0	-2482	6263	6196	6063	5996	5863	6230	6030	48	1830	500	4290	10	1	9657906	587	40.81	1.28	12	0.14	149.00	4740.00	13810	20231205	-55.97	5930	20240625	2.53	11580	-47.50	20240111	5930	2.53	20240625	13810	-55.97	20231205	5930	2.53	20240625	3.26	N	376980	500	48 억		194731	N	N	33	N	00	N
22	20240626	121234	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6120	-10	5	-0.16	79166360	12974	49.16	6040	6190	6040	7960	4300	6130	6101.92	2.02	0	-2362	6263	6196	6063	5996	5863	6230	6030	48	1830	500	4290	10	1	9657906	591	41.07	1.29	12	0.13	149.00	4740.00	13810	20231205	-55.68	5930	20240625	3.20	11580	-47.15	20240111	5930	3.20	20240625	13810	-55.68	20231205	5930	3.20	20240625	3.26	N	376980	500	48 억		194731	N	N	33	N	00	N
23	20240626	111236	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6130	0	3	0.00	67486270	11059	41.90	6040	6190	6040	7960	4300	6130	6102.38	2.02	0	-2305	6263	6196	6063	5996	5863	6230	6030	48	1830	500	4290	10	1	9657906	592	41.14	1.29	12	0.11	149.00	4740.00	13810	20231205	-55.61	5930	20240625	3.37	11580	-47.06	20240111	5930	3.37	20240625	13810	-55.61	20231205	5930	3.37	20240625	3.26	N	376980	500	48 억		194731	N	N	33	N	00	N
24	20240626	101233	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6080	-50	5	-0.82	29488720	4818	18.26	6040	6190	6040	7960	4300	6130	6120.53	2.02	0	-1619	6263	6196	6063	5996	5863	6230	6030	48	1830	500	4290	10	1	9657906	587	40.81	1.28	12	0.05	149.00	4740.00	13810	20231205	-55.97	5930	20240625	2.53	11580	-47.50	20240111	5930	2.53	20240625	13810	-55.97	20231205	5930	2.53	20240625	3.26	N	376980	500	48 억		194731	N	N	33	N	00	N
25	20240626	091237	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6120	-10	5	-0.16	982720	162	0.61	6040	6120	6040	7960	4300	6130	6064.97	2.02	0	-4	6263	6196	6063	5996	5863	6230	6030	48	1830	500	4290	10	1	9657906	591	41.07	1.29	12	0.00	149.00	4740.00	13810	20231205	-55.68	5930	20240625	3.20	11580	-47.15	20240111	5930	3.20	20240625	13810	-55.68	20231205	5930	3.20	20240625	3.26	N	376980	500	48 억		194731	N	N	33	N	00	N
26	20240625	161232	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6130	150	2	2.51	158376930	26254	95.57	5950	6130	5930	7770	4190	5980	6032.49	1.97	0	4440	6293	6136	6043	5886	5793	6090	5840	48	1790	500	4180	10	1	9657906	592	41.14	1.29	12	0.27	149.00	4740.00	13810	20231205	-55.61	5930	20240625	3.37	11580	-47.06	20240111	5930	3.37	20240625	13810	-55.61	20231205	5930	3.37	20240625	3.26	N	376980	500	48 억		190630	N	N	33	N	00	N
27	20240625	151230	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6060	80	2	1.34	152991780	25375	92.37	5950	6130	5930	7770	4190	5980	6029.23	1.97	0	4429	6293	6136	6043	5886	5793	6090	5840	48	1790	500	4180	10	1	9657906	585	40.67	1.28	12	0.26	149.00	4740.00	13810	20231205	-56.12	5930	20240625	2.19	11580	-47.67	20240111	5930	2.19	20240625	13810	-56.12	20231205	5930	2.19	20240625	3.26	N	376980	500	48 억		190630	N	N	37	N	00	N
28	20240625	141234	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6050	70	2	1.17	144471040	23963	87.23	5950	6130	5930	7770	4190	5980	6028.92	1.97	0	3757	6293	6136	6043	5886	5793	6090	5840	48	1790	500	4180	10	1	9657906	584	40.60	1.28	12	0.25	149.00	4740.00	13810	20231205	-56.19	5930	20240625	2.02	11580	-47.75	20240111	5930	2.02	20240625	13810	-56.19	20231205	5930	2.02	20240625	3.26	N	376980	500	48 억		190630	N	N	37	N	00	N
29	20240625	131234	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6080	100	2	1.67	127403480	21136	76.94	5950	6130	5930	7770	4190	5980	6027.80	1.97	0	2961	6293	6136	6043	5886	5793	6090	5840	48	1790	500	4180	10	1	9657906	587	40.81	1.28	12	0.22	149.00	4740.00	13810	20231205	-55.97	5930	20240625	2.53	11580	-47.50	20240111	5930	2.53	20240625	13810	-55.97	20231205	5930	2.53	20240625	3.26	N	376980	500	48 억		190630	N	N	37	N	00	N
30	20240625	121237	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6110	130	2	2.17	123436560	20486	74.58	5950	6130	5930	7770	4190	5980	6025.41	1.97	0	2833	6293	6136	6043	5886	5793	6090	5840	48	1790	500	4180	10	1	9657906	590	41.01	1.29	12	0.21	149.00	4740.00	13810	20231205	-55.76	5930	20240625	3.04	11580	-47.24	20240111	5930	3.04	20240625	13810	-55.76	20231205	5930	3.04	20240625	3.26	N	376980	500	48 억		190630	N	N	37	N	00	N
31	20240625	111235	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6050	70	2	1.17	92911480	15462	56.29	5950	6130	5930	7770	4190	5980	6009.02	1.97	0	1716	6293	6136	6043	5886	5793	6090	5840	48	1790	500	4180	10	1	9657906	584	40.60	1.28	12	0.16	149.00	4740.00	13810	20231205	-56.19	5930	20240625	2.02	11580	-47.75	20240111	5930	2.02	20240625	13810	-56.19	20231205	5930	2.02	20240625	3.26	N	376980	500	48 억		190630	N	N	37	N	00	N
32	20240625	101234	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5940	-40	5	-0.67	34895360	5840	21.26	5950	6040	5930	7770	4190	5980	5975.23	1.97	0	-1204	6293	6136	6043	5886	5793	6090	5840	48	1790	500	4180	10	1	9657906	574	39.87	1.25	12	0.06	149.00	4740.00	13810	20231205	-56.99	5930	20240625	0.17	11580	-48.70	20240111	5930	0.17	20240625	13810	-56.99	20231205	5930	0.17	20240625	3.26	N	376980	500	48 억		190630	N	N	37	N	00	N
33	20240625	091232	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6030	50	2	0.84	6984980	1170	4.26	5950	6040	5950	7770	4190	5980	5970.07	1.97	0	80	6293	6136	6043	5886	5793	6090	5840	48	1790	500	4180	10	1	9657906	582	40.47	1.27	12	0.01	149.00	4740.00	13810	20231205	-56.34	5950	20240625	1.34	11580	-47.93	20240111	5950	1.34	20240625	13810	-56.34	20231205	5950	1.34	20240625	3.26	N	376980	500	48 억		190630	N	N	37	N	00	N
34	20240624	161233	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5980	-100	5	-1.64	159362860	26444	100.58	6200	6200	5950	7900	4260	6080	6026.48	2.05	0	-7055	6353	6216	6143	6006	5933	6180	5970	48	1820	500	4250	10	1	9657906	578	40.13	1.26	12	0.27	149.00	4740.00	13810	20231205	-56.70	5950	20240624	0.50	11580	-48.36	20240111	5950	0.50	20240624	13810	-56.70	20231205	5950	0.50	20240624	3.26	N	376980	500	48 억		197686	N	N	37	N	00	N
35	20240624	151229	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5970	-110	5	-1.81	152750890	25336	96.36	6200	6200	5950	7900	4260	6080	6029.01	2.05	0	-7045	6353	6216	6143	6006	5933	6180	5970	48	1820	500	4250	10	1	9657906	577	40.07	1.26	12	0.26	149.00	4740.00	13810	20231205	-56.77	5950	20240624	0.34	11580	-48.45	20240111	5950	0.34	20240624	13810	-56.77	20231205	5950	0.34	20240624	3.26	N	376980	500	48 억		197686	N	N	60	N	00	N
36	20240624	141230	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5970	-110	5	-1.81	133850450	22169	84.32	6200	6200	5950	7900	4260	6080	6037.73	2.05	0	-6410	6353	6216	6143	6006	5933	6180	5970	48	1820	500	4250	10	1	9657906	577	40.07	1.26	12	0.23	149.00	4740.00	13810	20231205	-56.77	5950	20240624	0.34	11580	-48.45	20240111	5950	0.34	20240624	13810	-56.77	20231205	5950	0.34	20240624	3.26	N	376980	500	48 억		197686	N	N	60	N	00	N
37	20240624	131227	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6030	-50	5	-0.82	103534410	17112	65.08	6200	6200	6000	7900	4260	6080	6050.40	2.05	0	-5962	6353	6216	6143	6006	5933	6180	5970	48	1820	500	4250	10	1	9657906	582	40.47	1.27	12	0.18	149.00	4740.00	13810	20231205	-56.34	6000	20240624	0.50	11580	-47.93	20240111	6000	0.50	20240624	13810	-56.34	20231205	6000	0.50	20240624	3.26	N	376980	500	48 억		197686	N	N	60	N	00	N
38	20240624	121229	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6020	-60	5	-0.99	84996340	14049	53.43	6200	6200	6000	7900	4260	6080	6049.99	2.05	0	-3741	6353	6216	6143	6006	5933	6180	5970	48	1820	500	4250	10	1	9657906	581	40.40	1.27	12	0.15	149.00	4740.00	13810	20231205	-56.41	6000	20240624	0.33	11580	-48.01	20240111	6000	0.33	20240624	13810	-56.41	20231205	6000	0.33	20240624	3.26	N	376980	500	48 억		197686	N	N	60	N	00	N
39	20240624	111231	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6060	-20	5	-0.33	57205520	9427	35.86	6200	6200	6020	7900	4260	6080	6068.26	2.05	0	-3733	6353	6216	6143	6006	5933	6180	5970	48	1820	500	4250	10	1	9657906	585	40.67	1.28	12	0.10	149.00	4740.00	13810	20231205	-56.12	6000	20240618	1.00	11580	-47.67	20240111	6000	1.00	20240618	13810	-56.12	20231205	6000	1.00	20240618	3.26	N	376980	500	48 억		197686	N	N	60	N	00	N
40	20240624	101230	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6080	0	3	0.00	23877440	3923	14.92	6200	6200	6030	7900	4260	6080	6086.53	2.05	0	-2082	6353	6216	6143	6006	5933	6180	5970	48	1820	500	4250	10	1	9657906	587	40.81	1.28	12	0.04	149.00	4740.00	13810	20231205	-55.97	6000	20240618	1.33	11580	-47.50	20240111	6000	1.33	20240618	13810	-55.97	20231205	6000	1.33	20240618	3.26	N	376980	500	48 억		197686	N	N	60	N	00	N
41	20240624	091230	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6050	-30	5	-0.49	10059430	1641	6.24	6200	6200	6050	7900	4260	6080	6130.06	2.05	0	-1236	6353	6216	6143	6006	5933	6180	5970	48	1820	500	4250	10	1	9657906	584	40.60	1.28	12	0.02	149.00	4740.00	13810	20231205	-56.19	6000	20240618	0.83	11580	-47.75	20240111	6000	0.83	20240618	13810	-56.19	20231205	6000	0.83	20240618	3.26	N	376980	500	48 억		197686	N	N	60	N	00	N
42	20240621	161147	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6080	-160	5	-2.56	159256870	25876	131.28	6240	6280	6070	8110	4370	6240	6154.78	2.10	0	-5266	6360	6300	6200	6140	6040	6330	6170	48	1870	500	4360	10	1	9657906	587	40.81	1.28	12	0.27	149.00	4740.00	13810	20231205	-55.97	6000	20240618	1.33	11580	-47.50	20240111	6000	1.33	20240618	13810	-55.97	20231205	6000	1.33	20240618	3.27	N	376980	500	48 억		202952	N	N	60	N	00	N
43	20240621	151148	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6100	-140	5	-2.24	146048990	23706	120.27	6240	6280	6100	8110	4370	6240	6160.84	2.10	0	-4603	6360	6300	6200	6140	6040	6330	6170	48	1870	500	4360	10	1	9657906	589	40.94	1.29	12	0.25	149.00	4740.00	13810	20231205	-55.83	6000	20240618	1.67	11580	-47.32	20240111	6000	1.67	20240618	13810	-55.83	20231205	6000	1.67	20240618	3.27	N	376980	500	48 억		202952	N	N	27	N	00	N
44	20240621	141146	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6130	-110	5	-1.76	119003910	19278	97.80	6240	6280	6100	8110	4370	6240	6173.04	2.10	0	-3658	6360	6300	6200	6140	6040	6330	6170	48	1870	500	4360	10	1	9657906	592	41.14	1.29	12	0.20	149.00	4740.00	13810	20231205	-55.61	6000	20240618	2.17	11580	-47.06	20240111	6000	2.17	20240618	13810	-55.61	20231205	6000	2.17	20240618	3.27	N	376980	500	48 억		202952	N	N	27	N	00	N
45	20240621	131148	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6200	-40	5	-0.64	106586640	17255	87.54	6240	6280	6100	8110	4370	6240	6177.15	2.10	0	-2697	6360	6300	6200	6140	6040	6330	6170	48	1870	500	4360	10	1	9657906	599	41.61	1.31	12	0.18	149.00	4740.00	13810	20231205	-55.10	6000	20240618	3.33	11580	-46.46	20240111	6000	3.33	20240618	13810	-55.10	20231205	6000	3.33	20240618	3.27	N	376980	500	48 억		202952	N	N	27	N	00	N
46	20240621	121151	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6230	-10	5	-0.16	99484110	16104	81.70	6240	6280	6100	8110	4370	6240	6177.60	2.10	0	-2410	6360	6300	6200	6140	6040	6330	6170	48	1870	500	4360	10	1	9657906	602	41.81	1.31	12	0.17	149.00	4740.00	13810	20231205	-54.89	6000	20240618	3.83	11580	-46.20	20240111	6000	3.83	20240618	13810	-54.89	20231205	6000	3.83	20240618	3.27	N	376980	500	48 억		202952	N	N	27	N	00	N
47	20240621	111149	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6160	-80	5	-1.28	60792400	9881	50.13	6240	6280	6100	8110	4370	6240	6152.45	2.10	0	-2119	6360	6300	6200	6140	6040	6330	6170	48	1870	500	4360	10	1	9657906	595	41.34	1.30	12	0.10	149.00	4740.00	13810	20231205	-55.39	6000	20240618	2.67	11580	-46.80	20240111	6000	2.67	20240618	13810	-55.39	20231205	6000	2.67	20240618	3.27	N	376980	500	48 억		202952	N	N	27	N	00	N
48	20240621	101145	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6120	-120	5	-1.92	30765370	4988	25.31	6240	6280	6100	8110	4370	6240	6167.88	2.10	0	-710	6360	6300	6200	6140	6040	6330	6170	48	1870	500	4360	10	1	9657906	591	41.07	1.29	12	0.05	149.00	4740.00	13810	20231205	-55.68	6000	20240618	2.00	11580	-47.15	20240111	6000	2.00	20240618	13810	-55.68	20231205	6000	2.00	20240618	3.27	N	376980	500	48 억		202952	N	N	27	N	00	N
49	20240621	091151	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6200	-40	5	-0.64	11345320	1819	9.23	6240	6280	6200	8110	4370	6240	6237.12	2.10	0	-1425	6360	6300	6200	6140	6040	6330	6170	48	1870	500	4360	10	1	9657906	599	41.61	1.31	12	0.02	149.00	4740.00	13810	20231205	-55.10	6000	20240618	3.33	11580	-46.46	20240111	6000	3.33	20240618	13810	-55.10	20231205	6000	3.33	20240618	3.27	N	376980	500	48 억		202952	N	N	27	N	00	N
50	20240620	161142	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6240	60	2	0.97	119287020	19252	54.10	6150	6260	6100	8030	4330	6180	6195.37	2.15	0	-4116	6406	6292	6156	6042	5906	6225	5975	48	1850	500	4320	10	1	9657906	603	41.88	1.32	12	0.20	149.00	4740.00	13810	20231205	-54.82	6000	20240618	4.00	11580	-46.11	20240111	6000	4.00	20240618	13810	-54.82	20231205	6000	4.00	20240618	3.23	N	376980	500	48 억		207290	N	N	27	N	00	N
51	20240620	151139	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6200	20	2	0.32	98623290	15924	44.75	6150	6260	6140	8030	4330	6180	6193.37	2.15	0	-3293	6406	6292	6156	6042	5906	6225	5975	48	1850	500	4320	10	1	9657906	599	41.61	1.31	12	0.16	149.00	4740.00	13810	20231205	-55.10	6000	20240618	3.33	11580	-46.46	20240111	6000	3.33	20240618	13810	-55.10	20231205	6000	3.33	20240618	3.23	N	376980	500	48 억		207290	N	N	36	N	00	N
52	20240620	141144	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6190	10	2	0.16	78098740	12599	35.40	6150	6260	6140	8030	4330	6180	6198.80	2.15	0	-2386	6406	6292	6156	6042	5906	6225	5975	48	1850	500	4320	10	1	9657906	598	41.54	1.31	12	0.13	149.00	4740.00	13810	20231205	-55.18	6000	20240618	3.17	11580	-46.55	20240111	6000	3.17	20240618	13810	-55.18	20231205	6000	3.17	20240618	3.23	N	376980	500	48 억		207290	N	N	36	N	00	N
53	20240620	131143	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6220	40	2	0.65	56462800	9089	25.54	6150	6260	6150	8030	4330	6180	6212.21	2.15	0	-2208	6406	6292	6156	6042	5906	6225	5975	48	1850	500	4320	10	1	9657906	601	41.74	1.31	12	0.09	149.00	4740.00	13810	20231205	-54.96	6000	20240618	3.67	11580	-46.29	20240111	6000	3.67	20240618	13810	-54.96	20231205	6000	3.67	20240618	3.23	N	376980	500	48 억		207290	N	N	36	N	00	N
54	20240620	121143	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6200	20	2	0.32	43500440	6998	19.66	6150	6260	6150	8030	4330	6180	6216.12	2.15	0	-1678	6406	6292	6156	6042	5906	6225	5975	48	1850	500	4320	10	1	9657906	599	41.61	1.31	12	0.07	149.00	4740.00	13810	20231205	-55.10	6000	20240618	3.33	11580	-46.46	20240111	6000	3.33	20240618	13810	-55.10	20231205	6000	3.33	20240618	3.23	N	376980	500	48 억		207290	N	N	36	N	00	N
55	20240620	111143	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6220	40	2	0.65	31434890	5054	14.20	6150	6260	6150	8030	4330	6180	6219.80	2.15	0	-1473	6406	6292	6156	6042	5906	6225	5975	48	1850	500	4320	10	1	9657906	601	41.74	1.31	12	0.05	149.00	4740.00	13810	20231205	-54.96	6000	20240618	3.67	11580	-46.29	20240111	6000	3.67	20240618	13810	-54.96	20231205	6000	3.67	20240618	3.23	N	376980	500	48 억		207290	N	N	36	N	00	N
56	20240620	101146	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6230	50	2	0.81	24712600	3973	11.16	6150	6260	6150	8030	4330	6180	6220.14	2.15	0	-867	6406	6292	6156	6042	5906	6225	5975	48	1850	500	4320	10	1	9657906	602	41.81	1.31	12	0.04	149.00	4740.00	13810	20231205	-54.89	6000	20240618	3.83	11580	-46.20	20240111	6000	3.83	20240618	13810	-54.89	20231205	6000	3.83	20240618	3.23	N	376980	500	48 억		207290	N	N	36	N	00	N
57	20240620	091150	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6210	30	2	0.49	3209330	521	1.46	6150	6220	6150	8030	4330	6180	6159.94	2.15	0	-133	6406	6292	6156	6042	5906	6225	5975	48	1850	500	4320	10	1	9657906	600	41.68	1.31	12	0.01	149.00	4740.00	13810	20231205	-55.03	6000	20240618	3.50	11580	-46.37	20240111	6000	3.50	20240618	13810	-55.03	20231205	6000	3.50	20240618	3.23	N	376980	500	48 억		207290	N	N	36	N	00	N
58	20240619	161138	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6180	-30	5	-0.48	215591980	35183	21.11	6210	6270	6020	8070	4350	6210	6127.54	2.13	0	1721	6870	6540	6270	5940	5670	6405	5805	48	1860	500	4340	10	1	9657906	597	41.48	1.30	12	0.36	149.00	4740.00	13810	20231205	-55.25	6000	20240618	3.00	11580	-46.63	20240111	6000	3.00	20240618	13810	-55.25	20231205	6000	3.00	20240618	3.28	N	376980	500	48 억		205238	N	N	36	N	00	N
59	20240619	151139	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6140	-70	5	-1.13	199231040	32528	19.51	6210	6270	6020	8070	4350	6210	6124.91	2.13	0	2190	6870	6540	6270	5940	5670	6405	5805	48	1860	500	4340	10	1	9657906	593	41.21	1.30	12	0.34	149.00	4740.00	13810	20231205	-55.54	6000	20240618	2.33	11580	-46.98	20240111	6000	2.33	20240618	13810	-55.54	20231205	6000	2.33	20240618	3.28	N	376980	500	48 억		205238	N	N	238	N	00	N
60	20240619	141146	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6140	-70	5	-1.13	170675430	27857	16.71	6210	6270	6020	8070	4350	6210	6126.84	2.13	0	1377	6870	6540	6270	5940	5670	6405	5805	48	1860	500	4340	10	1	9657906	593	41.21	1.30	12	0.29	149.00	4740.00	13810	20231205	-55.54	6000	20240618	2.33	11580	-46.98	20240111	6000	2.33	20240618	13810	-55.54	20231205	6000	2.33	20240618	3.28	N	376980	500	48 억		205238	N	N	238	N	00	N
61	20240619	131135	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6120	-90	5	-1.45	155200070	25327	15.19	6210	6270	6020	8070	4350	6210	6127.85	2.13	0	748	6870	6540	6270	5940	5670	6405	5805	48	1860	500	4340	10	1	9657906	591	41.07	1.29	12	0.26	149.00	4740.00	13810	20231205	-55.68	6000	20240618	2.00	11580	-47.15	20240111	6000	2.00	20240618	13810	-55.68	20231205	6000	2.00	20240618	3.28	N	376980	500	48 억		205238	N	N	238	N	00	N
62	20240619	121135	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6070	-140	5	-2.25	127720320	20798	12.48	6210	6270	6020	8070	4350	6210	6140.99	2.13	0	-1206	6870	6540	6270	5940	5670	6405	5805	48	1860	500	4340	10	1	9657906	586	40.74	1.28	12	0.22	149.00	4740.00	13810	20231205	-56.05	6000	20240618	1.17	11580	-47.58	20240111	6000	1.17	20240618	13810	-56.05	20231205	6000	1.17	20240618	3.28	N	376980	500	48 억		205238	N	N	238	N	00	N
63	20240619	111140	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6190	-20	5	-0.32	63527080	10220	6.13	6210	6270	6180	8070	4350	6210	6215.96	2.13	0	-901	6870	6540	6270	5940	5670	6405	5805	48	1860	500	4340	10	1	9657906	598	41.54	1.31	12	0.11	149.00	4740.00	13810	20231205	-55.18	6000	20240618	3.17	11580	-46.55	20240111	6000	3.17	20240618	13810	-55.18	20231205	6000	3.17	20240618	3.28	N	376980	500	48 억		205238	N	N	238	N	00	N
64	20240619	101142	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6200	-10	5	-0.16	53366150	8579	5.15	6210	6270	6200	8070	4350	6210	6220.56	2.13	0	-140	6870	6540	6270	5940	5670	6405	5805	48	1860	500	4340	10	1	9657906	599	41.61	1.31	12	0.09	149.00	4740.00	13810	20231205	-55.10	6000	20240618	3.33	11580	-46.46	20240111	6000	3.33	20240618	13810	-55.10	20231205	6000	3.33	20240618	3.28	N	376980	500	48 억		205238	N	N	238	N	00	N
65	20240619	091146	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6230	20	2	0.32	13183170	2121	1.27	6210	6270	6210	8070	4350	6210	6215.54	2.13	0	-745	6870	6540	6270	5940	5670	6405	5805	48	1860	500	4340	10	1	9657906	602	41.81	1.31	12	0.02	149.00	4740.00	13810	20231205	-54.89	6000	20240618	3.83	11580	-46.20	20240111	6000	3.83	20240618	13810	-54.89	20231205	6000	3.83	20240618	3.28	N	376980	500	48 억		205238	N	N	238	N	00	N
66	20240618	161132	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6210	-400	5	-6.05	1035621110	165862	569.87	6580	6600	6000	8590	4630	6610	6243.87	2.51	0	-37292	6703	6656	6603	6556	6503	6660	6560	48	1980	500	4620	10	1	9657906	600	41.68	1.31	12	1.72	149.00	4740.00	13810	20230612	-55.03	6000	20240618	3.50	11580	-46.37	20240111	6000	3.50	20240618	13810	-55.03	20231205	6000	3.50	20240618	3.42	N	376980	500	48 억		242428	N	N	238	N	00	N
67	20240618	151132	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6260	-350	5	-5.30	1019727130	163305	561.09	6580	6600	6000	8590	4630	6610	6244.31	2.51	0	-36932	6703	6656	6603	6556	6503	6660	6560	48	1980	500	4620	10	1	9657906	605	42.01	1.32	12	1.69	149.00	4740.00	13810	20230612	-54.67	6000	20240618	4.33	11580	-45.94	20240111	6000	4.33	20240618	13810	-54.67	20231205	6000	4.33	20240618	3.42	N	376980	500	48 억		242428	N	N	0	N	00	N
68	20240618	141136	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6260	-350	5	-5.30	960160180	153754	528.27	6580	6600	6000	8590	4630	6610	6244.78	2.51	0	-36882	6703	6656	6603	6556	6503	6660	6560	48	1980	500	4620	10	1	9657906	605	42.01	1.32	12	1.59	149.00	4740.00	13810	20230612	-54.67	6000	20240618	4.33	11580	-45.94	20240111	6000	4.33	20240618	13810	-54.67	20231205	6000	4.33	20240618	3.42	N	376980	500	48 억		242428	N	N	0	N	00	N
69	20240618	131136	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6190	-420	5	-6.35	889599880	142409	489.29	6580	6600	6000	8590	4630	6610	6246.80	2.51	0	-37748	6703	6656	6603	6556	6503	6660	6560	48	1980	500	4620	10	1	9657906	598	41.54	1.31	12	1.47	149.00	4740.00	13810	20230612	-55.18	6000	20240618	3.17	11580	-46.55	20240111	6000	3.17	20240618	13810	-55.18	20231205	6000	3.17	20240618	3.42	N	376980	500	48 억		242428	N	N	0	N	00	N
70	20240618	121133	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6180	-430	5	-6.51	869798010	139197	478.26	6580	6600	6000	8590	4630	6610	6248.68	2.51	0	-37303	6703	6656	6603	6556	6503	6660	6560	48	1980	500	4620	10	1	9657906	597	41.48	1.30	12	1.44	149.00	4740.00	13810	20230612	-55.25	6000	20240618	3.00	11580	-46.63	20240111	6000	3.00	20240618	13810	-55.25	20231205	6000	3.00	20240618	3.42	N	376980	500	48 억		242428	N	N	0	N	00	N
71	20240618	111133	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6190	-420	5	-6.35	824631230	131854	453.03	6580	6600	6000	8590	4630	6610	6254.12	2.51	0	-36415	6703	6656	6603	6556	6503	6660	6560	48	1980	500	4620	10	1	9657906	598	41.54	1.31	12	1.37	149.00	4740.00	13810	20230612	-55.18	6000	20240618	3.17	11580	-46.55	20240111	6000	3.17	20240618	13810	-55.18	20231205	6000	3.17	20240618	3.42	N	376980	500	48 억		242428	N	N	0	N	00	N
72	20240618	101132	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6270	-340	5	-5.14	392979620	61463	211.18	6580	6600	6210	8590	4630	6610	6393.76	2.51	0	-23691	6703	6656	6603	6556	6503	6660	6560	48	1980	500	4620	10	1	9657906	606	42.08	1.32	12	0.64	149.00	4740.00	13810	20230612	-54.60	6210	20240618	0.97	11580	-45.85	20240111	6210	0.97	20240618	13810	-54.60	20231205	6210	0.97	20240618	3.42	N	376980	500	48 억		242428	N	N	0	N	00	N
73	20240618	091142	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6540	-70	5	-1.06	32054060	4902	16.84	6580	6600	6510	8590	4630	6610	6538.98	2.51	0	632	6703	6656	6603	6556	6503	6660	6560	48	1980	500	4620	10	1	9657906	632	43.89	1.38	12	0.05	149.00	4740.00	13810	20230612	-52.64	6450	20240522	1.40	11580	-43.52	20240111	6450	1.40	20240522	13810	-52.64	20231205	6450	1.40	20240522	3.42	N	376980	500	48 억		242428	N	N	0	N	00	N
74	20240617	161123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6610	10	2	0.15	190149840	28894	37.82	6610	6650	6550	8580	4620	6600	6580.87	2.51	0	-381	7220	6910	6750	6440	6280	6830	6360	48	1980	500	4620	10	1	9657906	638	44.36	1.39	12	0.30	149.00	4740.00	13890	20230609	-52.41	6450	20240522	2.48	11580	-42.92	20240111	6450	2.48	20240522	13810	-52.14	20231205	6450	2.48	20240522	3.42	N	376980	500	48 억		242820	N	N	0	N	00	N
75	20240617	151132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6590	-10	5	-0.15	182846450	27787	36.37	6610	6650	6550	8580	4620	6600	6580.29	2.51	0	-385	7220	6910	6750	6440	6280	6830	6360	48	1980	500	4620	10	1	9657906	636	44.23	1.39	12	0.29	149.00	4740.00	13890	20230609	-52.56	6450	20240522	2.17	11580	-43.09	20240111	6450	2.17	20240522	13810	-52.28	20231205	6450	2.17	20240522	3.42	N	376980	500	48 억		242820	N	N	0	N	00	N
76	20240617	141121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6630	30	2	0.45	168738870	25646	33.56	6610	6650	6550	8580	4620	6600	6579.54	2.51	0	-513	7220	6910	6750	6440	6280	6830	6360	48	1980	500	4620	10	1	9657906	640	44.50	1.40	12	0.27	149.00	4740.00	13890	20230609	-52.27	6450	20240522	2.79	11580	-42.75	20240111	6450	2.79	20240522	13810	-51.99	20231205	6450	2.79	20240522	3.42	N	376980	500	48 억		242820	N	N	0	N	00	N
77	20240617	131121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6590	-10	5	-0.15	151742860	23076	30.20	6610	6640	6550	8580	4620	6600	6575.79	2.51	0	-1836	7220	6910	6750	6440	6280	6830	6360	48	1980	500	4620	10	1	9657906	636	44.23	1.39	12	0.24	149.00	4740.00	13890	20230609	-52.56	6450	20240522	2.17	11580	-43.09	20240111	6450	2.17	20240522	13810	-52.28	20231205	6450	2.17	20240522	3.42	N	376980	500	48 억		242820	N	N	0	N	00	N
78	20240617	121121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6580	-20	5	-0.30	142698000	21703	28.40	6610	6640	6550	8580	4620	6600	6575.04	2.51	0	-1817	7220	6910	6750	6440	6280	6830	6360	48	1980	500	4620	10	1	9657906	635	44.16	1.39	12	0.22	149.00	4740.00	13890	20230609	-52.63	6450	20240522	2.02	11580	-43.18	20240111	6450	2.02	20240522	13810	-52.35	20231205	6450	2.02	20240522	3.42	N	376980	500	48 억		242820	N	N	0	N	00	N
79	20240617	111112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6570	-30	5	-0.45	125286430	19056	24.94	6610	6640	6550	8580	4620	6600	6574.64	2.51	0	-595	7220	6910	6750	6440	6280	6830	6360	48	1980	500	4620	10	1	9657906	635	44.09	1.39	12	0.20	149.00	4740.00	13890	20230609	-52.70	6450	20240522	1.86	11580	-43.26	20240111	6450	1.86	20240522	13810	-52.43	20231205	6450	1.86	20240522	3.42	N	376980	500	48 억		242820	N	N	0	N	00	N
80	20240617	101112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6610	10	2	0.15	98200710	14926	19.53	6610	6640	6550	8580	4620	6600	6579.17	2.51	0	-251	7220	6910	6750	6440	6280	6830	6360	48	1980	500	4620	10	1	9657906	638	44.36	1.39	12	0.15	149.00	4740.00	13890	20230609	-52.41	6450	20240522	2.48	11580	-42.92	20240111	6450	2.48	20240522	13810	-52.14	20231205	6450	2.48	20240522	3.42	N	376980	500	48 억		242820	N	N	0	N	00	N
81	20240617	091116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6610	10	2	0.15	22304400	3384	4.43	6610	6640	6560	8580	4620	6600	6591.13	2.51	0	-899	7220	6910	6750	6440	6280	6830	6360	48	1980	500	4620	10	1	9657906	638	44.36	1.39	12	0.04	149.00	4740.00	13890	20230609	-52.41	6450	20240522	2.48	11580	-42.92	20240111	6450	2.48	20240522	13810	-52.14	20231205	6450	2.48	20240522	3.42	N	376980	500	48 억		242820	N	N	0	N	00	N
82	20240614	160938	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6600	-400	5	-5.71	512376770	76218	204.39	7010	7060	6590	9100	4900	7000	6722.68	2.58	0	-10409	7226	7112	6966	6852	6706	7170	6910	48	2100	500	4900	10	1	9657906	637	44.30	1.39	12	0.79	149.00	4740.00	13940	20230608	-52.65	6450	20240522	2.33	11580	-43.01	20240111	6450	2.33	20240522	13810	-52.21	20231205	6450	2.33	20240522	3.46	N	376980	500	48 억		249543	N	N	167	N	00	N
83	20240614	150942	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6610	-390	5	-5.57	402094990	59523	159.62	7010	7060	6610	9100	4900	7000	6755.29	2.58	0	-7794	7226	7112	6966	6852	6706	7170	6910	48	2100	500	4900	10	1	9657906	638	44.36	1.39	12	0.62	149.00	4740.00	13940	20230608	-52.58	6450	20240522	2.48	11580	-42.92	20240111	6450	2.48	20240522	13810	-52.14	20231205	6450	2.48	20240522	3.46	N	376980	500	48 억		249543	N	N	167	N	00	N
84	20240614	140941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6780	-220	5	-3.14	186789550	27243	73.06	7010	7060	6780	9100	4900	7000	6856.42	2.58	0	-10318	7226	7112	6966	6852	6706	7170	6910	48	2100	500	4900	10	1	9657906	655	45.50	1.43	12	0.28	149.00	4740.00	13940	20230608	-51.36	6450	20240522	5.12	11580	-41.45	20240111	6450	5.12	20240522	13810	-50.91	20231205	6450	5.12	20240522	3.46	N	376980	500	48 억		249543	N	N	167	N	00	N
85	20240614	130943	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6800	-200	5	-2.86	160586240	23388	62.72	7010	7060	6780	9100	4900	7000	6866.18	2.58	0	-7517	7226	7112	6966	6852	6706	7170	6910	48	2100	500	4900	10	1	9657906	657	45.64	1.43	12	0.24	149.00	4740.00	13940	20230608	-51.22	6450	20240522	5.43	11580	-41.28	20240111	6450	5.43	20240522	13810	-50.76	20231205	6450	5.43	20240522	3.46	N	376980	500	48 억		249543	N	N	167	N	00	N
86	20240614	120948	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6860	-140	5	-2.00	136815550	19898	53.36	7010	7060	6780	9100	4900	7000	6875.84	2.58	0	-4887	7226	7112	6966	6852	6706	7170	6910	48	2100	500	4900	10	1	9657906	663	46.04	1.45	12	0.21	149.00	4740.00	13940	20230608	-50.79	6450	20240522	6.36	11580	-40.76	20240111	6450	6.36	20240522	13810	-50.33	20231205	6450	6.36	20240522	3.46	N	376980	500	48 억		249543	N	N	167	N	00	N
87	20240614	111101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6830	-170	5	-2.43	117988010	17131	45.94	7010	7060	6780	9100	4900	7000	6887.40	2.58	0	-3181	7226	7112	6966	6852	6706	7170	6910	48	2100	500	4900	10	1	9657906	660	45.84	1.44	12	0.18	149.00	4740.00	13940	20230608	-51.00	6450	20240522	5.89	11580	-41.02	20240111	6450	5.89	20240522	13810	-50.54	20231205	6450	5.89	20240522	3.46	N	376980	500	48 억		249543	N	N	167	N	00	N
88	20240614	101101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6890	-110	5	-1.57	54651990	7861	21.08	7010	7060	6880	9100	4900	7000	6952.29	2.58	0	-2680	7226	7112	6966	6852	6706	7170	6910	48	2100	500	4900	10	1	9657906	665	46.24	1.45	12	0.08	149.00	4740.00	13940	20230608	-50.57	6450	20240522	6.82	11580	-40.50	20240111	6450	6.82	20240522	13810	-50.11	20231205	6450	6.82	20240522	3.46	N	376980	500	48 억		249543	N	N	167	N	00	N
89	20240614	091107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7010	10	2	0.14	11135860	1587	4.26	7010	7060	7010	9100	4900	7000	7016.93	2.58	0	-1108	7226	7112	6966	6852	6706	7170	6910	48	2100	500	4900	10	1	9657906	677	47.05	1.48	12	0.02	149.00	4740.00	13940	20230608	-49.71	6450	20240522	8.68	11580	-39.46	20240111	6450	8.68	20240522	13810	-49.24	20231205	6450	8.68	20240522	3.46	N	376980	500	48 억		249543	N	N	167	N	00	N
90	20240613	161048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7000	150	2	2.19	258136050	37014	165.73	6850	7080	6820	8900	4800	6850	6973.91	2.56	0	2091	6996	6922	6856	6782	6716	6890	6750	48	2050	500	4790	10	1	9657906	676	46.98	1.48	12	0.38	149.00	4740.00	14250	20230607	-50.88	6450	20240522	8.53	11580	-39.55	20240111	6450	8.53	20240522	13810	-49.31	20231205	6450	8.53	20240522	3.43	N	376980	500	48 억		247560	N	N	167	N	00	N
91	20240613	151106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7000	150	2	2.19	242910510	34838	155.99	6850	7080	6820	8900	4800	6850	6972.57	2.56	0	2652	6996	6922	6856	6782	6716	6890	6750	48	2050	500	4790	10	1	9657906	676	46.98	1.48	12	0.36	149.00	4740.00	14250	20230607	-50.88	6450	20240522	8.53	11580	-39.55	20240111	6450	8.53	20240522	13810	-49.31	20231205	6450	8.53	20240522	3.43	N	376980	500	48 억		247560	N	N	17	N	00	N
92	20240613	141056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6980	130	2	1.90	222123430	31859	142.65	6850	7080	6820	8900	4800	6850	6972.08	2.56	0	1994	6996	6922	6856	6782	6716	6890	6750	48	2050	500	4790	10	1	9657906	674	46.85	1.47	12	0.33	149.00	4740.00	14250	20230607	-51.02	6450	20240522	8.22	11580	-39.72	20240111	6450	8.22	20240522	13810	-49.46	20231205	6450	8.22	20240522	3.43	N	376980	500	48 억		247560	N	N	17	N	00	N
93	20240613	131054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7020	170	2	2.48	190904930	27369	122.54	6850	7080	6820	8900	4800	6850	6975.22	2.56	0	1425	6996	6922	6856	6782	6716	6890	6750	48	2050	500	4790	10	1	9657906	678	47.11	1.48	12	0.28	149.00	4740.00	14250	20230607	-50.74	6450	20240522	8.84	11580	-39.38	20240111	6450	8.84	20240522	13810	-49.17	20231205	6450	8.84	20240522	3.43	N	376980	500	48 억		247560	N	N	17	N	00	N
94	20240613	121057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7040	190	2	2.77	176464390	25307	113.31	6850	7080	6820	8900	4800	6850	6972.95	2.56	0	1333	6996	6922	6856	6782	6716	6890	6750	48	2050	500	4790	10	1	9657906	680	47.25	1.49	12	0.26	149.00	4740.00	14250	20230607	-50.60	6450	20240522	9.15	11580	-39.21	20240111	6450	9.15	20240522	13810	-49.02	20231205	6450	9.15	20240522	3.43	N	376980	500	48 억		247560	N	N	17	N	00	N
95	20240613	111051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7020	170	2	2.48	94449570	13620	60.98	6850	7050	6820	8900	4800	6850	6934.62	2.56	0	-853	6996	6922	6856	6782	6716	6890	6750	48	2050	500	4790	10	1	9657906	678	47.11	1.48	12	0.14	149.00	4740.00	14250	20230607	-50.74	6450	20240522	8.84	11580	-39.38	20240111	6450	8.84	20240522	13810	-49.17	20231205	6450	8.84	20240522	3.43	N	376980	500	48 억		247560	N	N	17	N	00	N
96	20240613	101050	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6880	30	2	0.44	23054620	3362	15.05	6850	6920	6830	8900	4800	6850	6857.41	2.56	0	-730	6996	6922	6856	6782	6716	6890	6750	48	2050	500	4790	10	1	9657906	664	46.17	1.45	12	0.03	149.00	4740.00	14250	20230607	-51.72	6450	20240522	6.67	11580	-40.59	20240111	6450	6.67	20240522	13810	-50.18	20231205	6450	6.67	20240522	3.43	N	376980	500	48 억		247560	N	N	17	N	00	N
97	20240613	091059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6860	10	2	0.15	5570330	810	3.63	6850	6920	6850	8900	4800	6850	6876.95	2.56	0	-411	6996	6922	6856	6782	6716	6890	6750	48	2050	500	4790	10	1	9657906	663	46.04	1.45	12	0.01	149.00	4740.00	14250	20230607	-51.86	6450	20240522	6.36	11580	-40.76	20240111	6450	6.36	20240522	13810	-50.33	20231205	6450	6.36	20240522	3.43	N	376980	500	48 억		247560	N	N	17	N	00	N
98	20240612	161040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6850	50	2	0.74	152569170	22229	43.72	6880	6930	6790	8840	4760	6800	6863.52	2.55	0	612	7153	6976	6803	6626	6453	7065	6715	48	2040	500	4760	10	1	9657906	662	45.97	1.45	12	0.23	149.00	4740.00	14270	20230605	-52.00	6450	20240522	6.20	11580	-40.85	20240111	6450	6.20	20240522	13810	-50.40	20230612	6450	6.20	20240522	3.42	N	376980	500	48 억		246510	N	N	17	N	00	N
99	20240612	151052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6850	50	2	0.74	146245420	21305	41.90	6880	6930	6790	8840	4760	6800	6864.37	2.55	0	668	7153	6976	6803	6626	6453	7065	6715	48	2040	500	4760	10	1	9657906	662	45.97	1.45	12	0.22	149.00	4740.00	14270	20230605	-52.00	6450	20240522	6.20	11580	-40.85	20240111	6450	6.20	20240522	13810	-50.40	20230612	6450	6.20	20240522	3.42	N	376980	500	48 억		246510	N	N	21	N	00	N
100	20240612	141044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6860	60	2	0.88	122693850	17844	35.09	6880	6930	6790	8840	4760	6800	6875.92	2.55	0	816	7153	6976	6803	6626	6453	7065	6715	48	2040	500	4760	10	1	9657906	663	46.04	1.45	12	0.18	149.00	4740.00	14270	20230605	-51.93	6450	20240522	6.36	11580	-40.76	20240111	6450	6.36	20240522	13810	-50.33	20230612	6450	6.36	20240522	3.42	N	376980	500	48 억		246510	N	N	21	N	00	N
101	20240612	131046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6870	70	2	1.03	103669200	15060	29.62	6880	6930	6790	8840	4760	6800	6883.75	2.55	0	1851	7153	6976	6803	6626	6453	7065	6715	48	2040	500	4760	10	1	9657906	663	46.11	1.45	12	0.16	149.00	4740.00	14270	20230605	-51.86	6450	20240522	6.51	11580	-40.67	20240111	6450	6.51	20240522	13810	-50.25	20230612	6450	6.51	20240522	3.42	N	376980	500	48 억		246510	N	N	21	N	00	N
102	20240612	121046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6860	60	2	0.88	99469510	14447	28.41	6880	6930	6790	8840	4760	6800	6885.13	2.55	0	1922	7153	6976	6803	6626	6453	7065	6715	48	2040	500	4760	10	1	9657906	663	46.04	1.45	12	0.15	149.00	4740.00	14270	20230605	-51.93	6450	20240522	6.36	11580	-40.76	20240111	6450	6.36	20240522	13810	-50.33	20230612	6450	6.36	20240522	3.42	N	376980	500	48 억		246510	N	N	21	N	00	N
103	20240612	111043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6880	80	2	1.18	68462500	9945	19.56	6880	6930	6790	8840	4760	6800	6884.11	2.55	0	1638	7153	6976	6803	6626	6453	7065	6715	48	2040	500	4760	10	1	9657906	664	46.17	1.45	12	0.10	149.00	4740.00	14270	20230605	-51.79	6450	20240522	6.67	11580	-40.59	20240111	6450	6.67	20240522	13810	-50.18	20230612	6450	6.67	20240522	3.42	N	376980	500	48 억		246510	N	N	21	N	00	N
104	20240612	101046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6910	110	2	1.62	50004420	7261	14.28	6880	6930	6790	8840	4760	6800	6886.71	2.55	0	1079	7153	6976	6803	6626	6453	7065	6715	48	2040	500	4760	10	1	9657906	667	46.38	1.46	12	0.08	149.00	4740.00	14270	20230605	-51.58	6450	20240522	7.13	11580	-40.33	20240111	6450	7.13	20240522	13810	-49.96	20230612	6450	7.13	20240522	3.42	N	376980	500	48 억		246510	N	N	21	N	00	N
105	20240612	091049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6800	0	3	0.00	7699350	1128	2.22	6880	6880	6790	8840	4760	6800	6825.66	2.55	0	442	7153	6976	6803	6626	6453	7065	6715	48	2040	500	4760	10	1	9657906	657	45.64	1.43	12	0.01	149.00	4740.00	14270	20230605	-52.35	6450	20240522	5.43	11580	-41.28	20240111	6450	5.43	20240522	13810	-50.76	20230612	6450	5.43	20240522	3.42	N	376980	500	48 억		246510	N	N	21	N	00	N
106	20240610	161036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6690	20	2	0.30	112132070	16802	61.19	6740	6750	6620	8670	4670	6670	6673.70	2.61	0	-2928	6830	6750	6680	6600	6530	6790	6640	48	2000	500	4660	10	1	9657906	646	44.90	1.41	12	0.17	149.00	4740.00	14340	20230602	-53.35	6450	20240522	3.72	11580	-42.23	20240111	6450	3.72	20240522	13810	-51.56	20230612	6450	3.72	20240522	3.45	N	376980	500	48 억		252175	N	N	224	N	00	N
107	20240610	151046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6700	30	2	0.45	104977880	15733	57.30	6740	6750	6620	8670	4670	6670	6672.46	2.61	0	-2830	6830	6750	6680	6600	6530	6790	6640	48	2000	500	4660	10	1	9657906	647	44.97	1.41	12	0.16	149.00	4740.00	14340	20230602	-53.28	6450	20240522	3.88	11580	-42.14	20240111	6450	3.88	20240522	13810	-51.48	20230612	6450	3.88	20240522	3.45	N	376980	500	48 억		252175	N	N	43	N	00	N
108	20240610	141041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6670	0	3	0.00	80889880	12137	44.20	6740	6750	6620	8670	4670	6670	6664.73	2.61	0	-3974	6830	6750	6680	6600	6530	6790	6640	48	2000	500	4660	10	1	9657906	644	44.77	1.41	12	0.13	149.00	4740.00	14340	20230602	-53.49	6450	20240522	3.41	11580	-42.40	20240111	6450	3.41	20240522	13810	-51.70	20230612	6450	3.41	20240522	3.45	N	376980	500	48 억		252175	N	N	43	N	00	N
109	20240610	131037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6670	0	3	0.00	78935110	11844	43.14	6740	6750	6620	8670	4670	6670	6664.57	2.61	0	-3974	6830	6750	6680	6600	6530	6790	6640	48	2000	500	4660	10	1	9657906	644	44.77	1.41	12	0.12	149.00	4740.00	14340	20230602	-53.49	6450	20240522	3.41	11580	-42.40	20240111	6450	3.41	20240522	13810	-51.70	20230612	6450	3.41	20240522	3.45	N	376980	500	48 억		252175	N	N	43	N	00	N
110	20240610	121039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6640	-30	5	-0.45	75146700	11275	41.06	6740	6750	6620	8670	4670	6670	6664.90	2.61	0	-3974	6830	6750	6680	6600	6530	6790	6640	48	2000	500	4660	10	1	9657906	641	44.56	1.40	12	0.12	149.00	4740.00	14340	20230602	-53.70	6450	20240522	2.95	11580	-42.66	20240111	6450	2.95	20240522	13810	-51.92	20230612	6450	2.95	20240522	3.45	N	376980	500	48 억		252175	N	N	43	N	00	N
111	20240610	111042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6680	10	2	0.15	50690410	7601	27.68	6740	6750	6620	8670	4670	6670	6668.91	2.61	0	-2795	6830	6750	6680	6600	6530	6790	6640	48	2000	500	4660	10	1	9657906	645	44.83	1.41	12	0.08	149.00	4740.00	14340	20230602	-53.42	6450	20240522	3.57	11580	-42.31	20240111	6450	3.57	20240522	13810	-51.63	20230612	6450	3.57	20240522	3.45	N	376980	500	48 억		252175	N	N	43	N	00	N
112	20240610	101039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6650	-20	5	-0.30	37931550	5688	20.72	6740	6750	6620	8670	4670	6670	6668.70	2.61	0	-2442	6830	6750	6680	6600	6530	6790	6640	48	2000	500	4660	10	1	9657906	642	44.63	1.40	12	0.06	149.00	4740.00	14340	20230602	-53.63	6450	20240522	3.10	11580	-42.57	20240111	6450	3.10	20240522	13810	-51.85	20230612	6450	3.10	20240522	3.45	N	376980	500	48 억		252175	N	N	43	N	00	N
113	20240610	091044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6660	-10	5	-0.15	8808430	1312	4.78	6740	6750	6660	8670	4670	6670	6713.74	2.61	0	-800	6830	6750	6680	6600	6530	6790	6640	48	2000	500	4660	10	1	9657906	643	44.70	1.41	12	0.01	149.00	4740.00	14340	20230602	-53.56	6450	20240522	3.26	11580	-42.49	20240111	6450	3.26	20240522	13810	-51.77	20230612	6450	3.26	20240522	3.45	N	376980	500	48 억		252175	N	N	43	N	00	N
114	20240607	161112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6670	0	3	0.00	181776090	27237	93.96	6630	6760	6610	8670	4670	6670	6673.87	2.66	0	-4289	6870	6770	6720	6620	6570	6745	6595	48	2000	500	4660	10	1	9657906	644	44.77	1.41	12	0.28	149.00	4740.00	14340	20230602	-53.49	6450	20240522	3.41	11580	-42.40	20240111	6450	3.41	20240522	14250	-53.19	20230607	6450	3.41	20240522	3.43	N	376980	500	48 억		256471	N	N	43	N	00	N
115	20240607	151122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6660	-10	5	-0.15	174037320	26077	89.96	6630	6760	6610	8670	4670	6670	6673.98	2.66	0	-4070	6870	6770	6720	6620	6570	6745	6595	48	2000	500	4660	10	1	9657906	643	44.70	1.41	12	0.27	149.00	4740.00	14340	20230602	-53.56	6450	20240522	3.26	11580	-42.49	20240111	6450	3.26	20240522	14250	-53.26	20230607	6450	3.26	20240522	3.43	N	376980	500	48 억		256471	N	N	0	N	00	N
116	20240607	141114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6630	-40	5	-0.60	143116440	21438	73.96	6630	6760	6610	8670	4670	6670	6675.83	2.66	0	-4286	6870	6770	6720	6620	6570	6745	6595	48	2000	500	4660	10	1	9657906	640	44.50	1.40	12	0.22	149.00	4740.00	14340	20230602	-53.77	6450	20240522	2.79	11580	-42.75	20240111	6450	2.79	20240522	14250	-53.47	20230607	6450	2.79	20240522	3.43	N	376980	500	48 억		256471	N	N	0	N	00	N
117	20240607	131112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6710	40	2	0.60	92991160	13901	47.96	6630	6760	6610	8670	4670	6670	6689.53	2.66	0	-277	6870	6770	6720	6620	6570	6745	6595	48	2000	500	4660	10	1	9657906	648	45.03	1.42	12	0.14	149.00	4740.00	14340	20230602	-53.21	6450	20240522	4.03	11580	-42.06	20240111	6450	4.03	20240522	14250	-52.91	20230607	6450	4.03	20240522	3.43	N	376980	500	48 억		256471	N	N	0	N	00	N
118	20240607	121116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6700	30	2	0.45	88220860	13188	45.50	6630	6760	6610	8670	4670	6670	6689.48	2.66	0	90	6870	6770	6720	6620	6570	6745	6595	48	2000	500	4660	10	1	9657906	647	44.97	1.41	12	0.14	149.00	4740.00	14340	20230602	-53.28	6450	20240522	3.88	11580	-42.14	20240111	6450	3.88	20240522	14250	-52.98	20230607	6450	3.88	20240522	3.43	N	376980	500	48 억		256471	N	N	0	N	00	N
119	20240607	111056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6690	20	2	0.30	81211000	12141	41.88	6630	6760	6610	8670	4670	6670	6688.99	2.66	0	309	6870	6770	6720	6620	6570	6745	6595	48	2000	500	4660	10	1	9657906	646	44.90	1.41	12	0.13	149.00	4740.00	14340	20230602	-53.35	6450	20240522	3.72	11580	-42.23	20240111	6450	3.72	20240522	14250	-53.05	20230607	6450	3.72	20240522	3.43	N	376980	500	48 억		256471	N	N	0	N	00	N
120	20240607	101116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6700	30	2	0.45	58825250	8797	30.35	6630	6760	6610	8670	4670	6670	6686.97	2.66	0	703	6870	6770	6720	6620	6570	6745	6595	48	2000	500	4660	10	1	9657906	647	44.97	1.41	12	0.09	149.00	4740.00	14340	20230602	-53.28	6450	20240522	3.88	11580	-42.14	20240111	6450	3.88	20240522	14250	-52.98	20230607	6450	3.88	20240522	3.43	N	376980	500	48 억		256471	N	N	0	N	00	N
121	20240607	091115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6720	50	2	0.75	25375590	3805	13.13	6630	6740	6610	8670	4670	6670	6669.01	2.66	0	771	6870	6770	6720	6620	6570	6745	6595	48	2000	500	4660	10	1	9657906	649	45.10	1.42	12	0.04	149.00	4740.00	14340	20230602	-53.14	6450	20240522	4.19	11580	-41.97	20240111	6450	4.19	20240522	14250	-52.84	20230607	6450	4.19	20240522	3.43	N	376980	500	48 억		256471	N	N	0	N	00	N
122	20240605	161111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6670	-90	5	-1.33	194226670	28887	77.78	6800	6820	6670	8780	4740	6760	6723.92	2.66	0	-478	6993	6876	6813	6696	6633	6845	6665	48	2020	500	4730	10	1	9657906	644	44.77	1.41	12	0.30	149.00	4740.00	14340	20230602	-53.49	6450	20240522	3.41	11580	-42.40	20240111	6450	3.41	20240522	14270	-53.26	20230605	6450	3.41	20240522	3.46	N	376980	500	48 억		257189	N	N	133	N	00	N
123	20240605	151109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6710	-50	5	-0.74	163709590	24315	65.47	6800	6820	6680	8780	4740	6760	6732.86	2.66	0	-1107	6993	6876	6813	6696	6633	6845	6665	48	2020	500	4730	10	1	9657906	648	45.03	1.42	12	0.25	149.00	4740.00	14340	20230602	-53.21	6450	20240522	4.03	11580	-42.06	20240111	6450	4.03	20240522	14270	-52.98	20230605	6450	4.03	20240522	3.46	N	376980	500	48 억		257189	N	N	133	N	00	N
124	20240605	141109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6760	0	3	0.00	139456790	20693	55.72	6800	6820	6690	8780	4740	6760	6739.32	2.66	0	-1143	6993	6876	6813	6696	6633	6845	6665	48	2020	500	4730	10	1	9657906	653	45.37	1.43	12	0.21	149.00	4740.00	14340	20230602	-52.86	6450	20240522	4.81	11580	-41.62	20240111	6450	4.81	20240522	14270	-52.63	20230605	6450	4.81	20240522	3.46	N	376980	500	48 억		257189	N	N	133	N	00	N
125	20240605	131109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6730	-30	5	-0.44	112237770	16637	44.80	6800	6820	6700	8780	4740	6760	6746.27	2.66	0	-214	6993	6876	6813	6696	6633	6845	6665	48	2020	500	4730	10	1	9657906	650	45.17	1.42	12	0.17	149.00	4740.00	14340	20230602	-53.07	6450	20240522	4.34	11580	-41.88	20240111	6450	4.34	20240522	14270	-52.84	20230605	6450	4.34	20240522	3.46	N	376980	500	48 억		257189	N	N	133	N	00	N
126	20240605	121106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6750	-10	5	-0.15	104582180	15499	41.73	6800	6820	6700	8780	4740	6760	6747.67	2.66	0	-16	6993	6876	6813	6696	6633	6845	6665	48	2020	500	4730	10	1	9657906	652	45.30	1.42	12	0.16	149.00	4740.00	14340	20230602	-52.93	6450	20240522	4.65	11580	-41.71	20240111	6450	4.65	20240522	14270	-52.70	20230605	6450	4.65	20240522	3.46	N	376980	500	48 억		257189	N	N	133	N	00	N
127	20240605	111108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6760	0	3	0.00	87655380	12987	34.97	6800	6820	6700	8780	4740	6760	6749.47	2.66	0	546	6993	6876	6813	6696	6633	6845	6665	48	2020	500	4730	10	1	9657906	653	45.37	1.43	12	0.13	149.00	4740.00	14340	20230602	-52.86	6450	20240522	4.81	11580	-41.62	20240111	6450	4.81	20240522	14270	-52.63	20230605	6450	4.81	20240522	3.46	N	376980	500	48 억		257189	N	N	133	N	00	N
128	20240605	101104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6740	-20	5	-0.30	68793230	10187	27.43	6800	6820	6700	8780	4740	6760	6753.04	2.66	0	13	6993	6876	6813	6696	6633	6845	6665	48	2020	500	4730	10	1	9657906	651	45.23	1.42	12	0.11	149.00	4740.00	14340	20230602	-53.00	6450	20240522	4.50	11580	-41.80	20240111	6450	4.50	20240522	14270	-52.77	20230605	6450	4.50	20240522	3.46	N	376980	500	48 억		257189	N	N	133	N	00	N
129	20240605	091105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6770	10	2	0.15	26295320	3876	10.44	6800	6820	6760	8780	4740	6760	6784.14	2.66	0	1222	6993	6876	6813	6696	6633	6845	6665	48	2020	500	4730	10	1	9657906	654	45.44	1.43	12	0.04	149.00	4740.00	14340	20230602	-52.79	6450	20240522	4.96	11580	-41.54	20240111	6450	4.96	20240522	14270	-52.56	20230605	6450	4.96	20240522	3.46	N	376980	500	48 억		257189	N	N	133	N	00	N
130	20240604	161056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6760	-80	5	-1.17	248109300	36298	73.76	6850	6930	6750	8890	4790	6840	6835.63	2.66	0	369	6986	6912	6786	6712	6586	6950	6750	48	2050	500	4780	10	1	9657906	653	45.37	1.43	12	0.38	149.00	4740.00	14340	20230602	-52.86	6450	20240522	4.81	11580	-41.62	20240111	6450	4.81	20240522	14270	-52.63	20230605	6450	4.81	20240522	3.51	N	376980	500	48 억		256882	N	N	133	N	00	N
131	20240604	151057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6780	-60	5	-0.88	224747010	32853	66.76	6850	6930	6750	8890	4790	6840	6840.99	2.66	0	-1118	6986	6912	6786	6712	6586	6950	6750	48	2050	500	4780	10	1	9657906	655	45.50	1.43	12	0.34	149.00	4740.00	14340	20230602	-52.72	6450	20240522	5.12	11580	-41.45	20240111	6450	5.12	20240522	14270	-52.49	20230605	6450	5.12	20240522	3.51	N	376980	500	48 억		256882	N	N	528	N	00	N
132	20240604	141059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6840	0	3	0.00	156944540	22891	46.51	6850	6930	6750	8890	4790	6840	6856.17	2.66	0	-1799	6986	6912	6786	6712	6586	6950	6750	48	2050	500	4780	10	1	9657906	661	45.91	1.44	12	0.24	149.00	4740.00	14340	20230602	-52.30	6450	20240522	6.05	11580	-40.93	20240111	6450	6.05	20240522	14270	-52.07	20230605	6450	6.05	20240522	3.51	N	376980	500	48 억		256882	N	N	528	N	00	N
133	20240604	131056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6840	0	3	0.00	122145200	17806	36.18	6850	6930	6750	8890	4790	6840	6859.78	2.66	0	-2180	6986	6912	6786	6712	6586	6950	6750	48	2050	500	4780	10	1	9657906	661	45.91	1.44	12	0.18	149.00	4740.00	14340	20230602	-52.30	6450	20240522	6.05	11580	-40.93	20240111	6450	6.05	20240522	14270	-52.07	20230605	6450	6.05	20240522	3.51	N	376980	500	48 억		256882	N	N	528	N	00	N
134	20240604	121054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6860	20	2	0.29	106705110	15547	31.59	6850	6930	6750	8890	4790	6840	6863.39	2.66	0	-1158	6986	6912	6786	6712	6586	6950	6750	48	2050	500	4780	10	1	9657906	663	46.04	1.45	12	0.16	149.00	4740.00	14340	20230602	-52.16	6450	20240522	6.36	11580	-40.76	20240111	6450	6.36	20240522	14270	-51.93	20230605	6450	6.36	20240522	3.51	N	376980	500	48 억		256882	N	N	528	N	00	N
135	20240604	111051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6860	20	2	0.29	97436520	14194	28.84	6850	6930	6750	8890	4790	6840	6864.63	2.66	0	-1341	6986	6912	6786	6712	6586	6950	6750	48	2050	500	4780	10	1	9657906	663	46.04	1.45	12	0.15	149.00	4740.00	14340	20230602	-52.16	6450	20240522	6.36	11580	-40.76	20240111	6450	6.36	20240522	14270	-51.93	20230605	6450	6.36	20240522	3.51	N	376980	500	48 억		256882	N	N	528	N	00	N
136	20240604	101054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6880	40	2	0.58	71349390	10392	21.12	6850	6930	6750	8890	4790	6840	6865.80	2.66	0	-936	6986	6912	6786	6712	6586	6950	6750	48	2050	500	4780	10	1	9657906	664	46.17	1.45	12	0.11	149.00	4740.00	14340	20230602	-52.02	6450	20240522	6.67	11580	-40.59	20240111	6450	6.67	20240522	14270	-51.79	20230605	6450	6.67	20240522	3.51	N	376980	500	48 억		256882	N	N	528	N	00	N
137	20240604	091053	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6860	20	2	0.29	23398290	3418	6.95	6850	6880	6750	8890	4790	6840	6845.61	2.66	0	-2268	6986	6912	6786	6712	6586	6950	6750	48	2050	500	4780	10	1	9657906	663	46.04	1.45	12	0.04	149.00	4740.00	14340	20230602	-52.16	6450	20240522	6.36	11580	-40.76	20240111	6450	6.36	20240522	14270	-51.93	20230605	6450	6.36	20240522	3.51	N	376980	500	48 억		256882	N	N	528	N	00	N
138	20240603	161041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6840	100	2	1.48	324400370	47684	5.47	6750	6860	6660	8760	4720	6740	6803.11	2.54	0	11580	8260	7500	7000	6240	5740	7880	6620	48	2020	500	4710	10	1	9657906	661	45.91	1.44	12	0.49	149.00	4740.00	14430	20230525	-52.60	6450	20240522	6.05	11580	-40.93	20240111	6450	6.05	20240522	14270	-52.07	20230605	6450	6.05	20240522	3.53	N	376980	500	48 억		245014	N	N	528	N	00	N
139	20240603	151041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6840	100	2	1.48	293037850	43099	4.94	6750	6860	6660	8760	4720	6740	6799.18	2.54	0	11198	8260	7500	7000	6240	5740	7880	6620	48	2020	500	4710	10	1	9657906	661	45.91	1.44	12	0.45	149.00	4740.00	14430	20230525	-52.60	6450	20240522	6.05	11580	-40.93	20240111	6450	6.05	20240522	14270	-52.07	20230605	6450	6.05	20240522	3.53	N	376980	500	48 억		245014	N	N	0	N	00	N
140	20240603	141041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6820	80	2	1.19	262869760	38690	4.44	6750	6850	6660	8760	4720	6740	6794.26	2.54	0	9965	8260	7500	7000	6240	5740	7880	6620	48	2020	500	4710	10	1	9657906	659	45.77	1.44	12	0.40	149.00	4740.00	14430	20230525	-52.74	6450	20240522	5.74	11580	-41.11	20240111	6450	5.74	20240522	14270	-52.21	20230605	6450	5.74	20240522	3.53	N	376980	500	48 억		245014	N	N	0	N	00	N
141	20240603	131042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6850	110	2	1.63	234096850	34481	3.95	6750	6850	6660	8760	4720	6740	6789.15	2.54	0	9203	8260	7500	7000	6240	5740	7880	6620	48	2020	500	4710	10	1	9657906	662	45.97	1.45	12	0.36	149.00	4740.00	14430	20230525	-52.53	6450	20240522	6.20	11580	-40.85	20240111	6450	6.20	20240522	14270	-52.00	20230605	6450	6.20	20240522	3.53	N	376980	500	48 억		245014	N	N	0	N	00	N
142	20240603	121041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6800	60	2	0.89	198620910	29263	3.35	6750	6850	6660	8760	4720	6740	6787.44	2.54	0	7169	8260	7500	7000	6240	5740	7880	6620	48	2020	500	4710	10	1	9657906	657	45.64	1.43	12	0.30	149.00	4740.00	14430	20230525	-52.88	6450	20240522	5.43	11580	-41.28	20240111	6450	5.43	20240522	14270	-52.35	20230605	6450	5.43	20240522	3.53	N	376980	500	48 억		245014	N	N	0	N	00	N
143	20240603	111035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6780	40	2	0.59	164004390	24175	2.77	6750	6850	6660	8760	4720	6740	6784.05	2.54	0	4971	8260	7500	7000	6240	5740	7880	6620	48	2020	500	4710	10	1	9657906	655	45.50	1.43	12	0.25	149.00	4740.00	14430	20230525	-53.01	6450	20240522	5.12	11580	-41.45	20240111	6450	5.12	20240522	14270	-52.49	20230605	6450	5.12	20240522	3.53	N	376980	500	48 억		245014	N	N	0	N	00	N
144	20240603	101029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6830	90	2	1.34	115585540	17027	1.95	6750	6850	6660	8760	4720	6740	6788.37	2.54	0	4965	8260	7500	7000	6240	5740	7880	6620	48	2020	500	4710	10	1	9657906	660	45.84	1.44	12	0.18	149.00	4740.00	14430	20230525	-52.67	6450	20240522	5.89	11580	-41.02	20240111	6450	5.89	20240522	14270	-52.14	20230605	6450	5.89	20240522	3.53	N	376980	500	48 억		245014	N	N	0	N	00	N
145	20240603	091029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6790	50	2	0.74	36384590	5397	0.62	6750	6850	6660	8760	4720	6740	6741.63	2.54	0	-349	8260	7500	7000	6240	5740	7880	6620	48	2020	500	4710	10	1	9657906	656	45.57	1.43	12	0.06	149.00	4740.00	14430	20230525	-52.95	6450	20240522	5.27	11580	-41.36	20240111	6450	5.27	20240522	14270	-52.42	20230605	6450	5.27	20240522	3.53	N	376980	500	48 억		245014	N	N	0	N	00	N