KissMeData/402030/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	161310	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20600	-300	5	-1.44	377535350	18142	56.64	20900	21400	20550	27150	14650	20900	20810.06	0.40	0	-6541	22300	21600	21100	20400	19900	21350	20150	57	6250	500	14630	50	1	11421688	2353	-23.84	7.49	12	0.16	-864.00	2751.00	48450	20230808	-57.48	19690	20240624	4.62	42000	-50.95	20240122	19690	4.62	20240624	96900	-78.74	20230808	19690	4.62	20240624	0.65	N	402030	500	57 억		45300	N	N	0	N	00	N
3	20240628	151325	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20700	-200	5	-0.96	364270750	17499	54.63	20900	21400	20550	27150	14650	20900	20816.66	0.40	0	-6575	22300	21600	21100	20400	19900	21350	20150	57	6250	500	14630	50	1	11421688	2364	-23.96	7.52	12	0.15	-864.00	2751.00	48450	20230808	-57.28	19690	20240624	5.13	42000	-50.71	20240122	19690	5.13	20240624	96900	-78.64	20230808	19690	5.13	20240624	0.65	N	402030	500	57 억		45300	N	N	0	N	00	N
4	20240628	141324	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20750	-150	5	-0.72	269339300	12904	40.29	20900	21400	20650	27150	14650	20900	20872.54	0.40	0	-4528	22300	21600	21100	20400	19900	21350	20150	57	6250	500	14630	50	1	11421688	2370	-24.02	7.54	12	0.11	-864.00	2751.00	48450	20230808	-57.17	19690	20240624	5.38	42000	-50.60	20240122	19690	5.38	20240624	96900	-78.59	20230808	19690	5.38	20240624	0.65	N	402030	500	57 억		45300	N	N	0	N	00	N
5	20240628	131322	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20850	-50	5	-0.24	208894900	9990	31.19	20900	21400	20650	27150	14650	20900	20910.40	0.40	0	-2820	22300	21600	21100	20400	19900	21350	20150	57	6250	500	14630	50	1	11421688	2381	-24.13	7.58	12	0.09	-864.00	2751.00	48450	20230808	-56.97	19690	20240624	5.89	42000	-50.36	20240122	19690	5.89	20240624	96900	-78.48	20230808	19690	5.89	20240624	0.65	N	402030	500	57 억		45300	N	N	0	N	00	N
6	20240628	121320	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20900	0	3	0.00	198660900	9500	29.66	20900	21400	20650	27150	14650	20900	20911.67	0.40	0	-2498	22300	21600	21100	20400	19900	21350	20150	57	6250	500	14630	50	1	11421688	2387	-24.19	7.60	12	0.08	-864.00	2751.00	48450	20230808	-56.86	19690	20240624	6.15	42000	-50.24	20240122	19690	6.15	20240624	96900	-78.43	20230808	19690	6.15	20240624	0.65	N	402030	500	57 억		45300	N	N	0	N	00	N
7	20240628	111258	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20850	-50	5	-0.24	173058000	8272	25.83	20900	21400	20650	27150	14650	20900	20920.94	0.40	0	-2381	22300	21600	21100	20400	19900	21350	20150	57	6250	500	14630	50	1	11421688	2381	-24.13	7.58	12	0.07	-864.00	2751.00	48450	20230808	-56.97	19690	20240624	5.89	42000	-50.36	20240122	19690	5.89	20240624	96900	-78.48	20230808	19690	5.89	20240624	0.65	N	402030	500	57 억		45300	N	N	0	N	00	N
8	20240628	101254	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20900	0	3	0.00	135593150	6476	20.22	20900	21400	20650	27150	14650	20900	20937.79	0.40	0	-1895	22300	21600	21100	20400	19900	21350	20150	57	6250	500	14630	50	1	11421688	2387	-24.19	7.60	12	0.06	-864.00	2751.00	48450	20230808	-56.86	19690	20240624	6.15	42000	-50.24	20240122	19690	6.15	20240624	96900	-78.43	20230808	19690	6.15	20240624	0.65	N	402030	500	57 억		45300	N	N	0	N	00	N
9	20240628	091300	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20700	-200	5	-0.96	37946050	1821	5.69	20900	20900	20650	27150	14650	20900	20838.03	0.40	0	-689	22300	21600	21100	20400	19900	21350	20150	57	6250	500	14630	50	1	11421688	2364	-23.96	7.52	12	0.02	-864.00	2751.00	48450	20230808	-57.28	19690	20240624	5.13	42000	-50.71	20240122	19690	5.13	20240624	96900	-78.64	20230808	19690	5.13	20240624	0.65	N	402030	500	57 억		45300	N	N	0	N	00	N
10	20240627	161248	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20900	150	2	0.72	673433850	31812	87.44	21200	21800	20600	26950	14550	20750	21170.03	0.38	0	1743	22083	21416	21083	20416	20083	21250	20250	57	6200	500	14520	50	1	11421688	2387	-24.19	7.60	12	0.28	-864.00	2751.00	48450	20230808	-56.86	19690	20240624	6.15	42000	-50.24	20240122	19690	6.15	20240624	96900	-78.43	20230808	19690	6.15	20240624	0.66	N	402030	500	57 억		43514	N	N	299	N	00	N
11	20240627	151254	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20850	100	2	0.48	646874400	30539	83.94	21200	21800	20600	26950	14550	20750	21181.91	0.38	0	2142	22083	21416	21083	20416	20083	21250	20250	57	6200	500	14520	50	1	11421688	2381	-24.13	7.58	12	0.27	-864.00	2751.00	48450	20230808	-56.97	19690	20240624	5.89	42000	-50.36	20240122	19690	5.89	20240624	96900	-78.48	20230808	19690	5.89	20240624	0.66	N	402030	500	57 억		43514	N	N	299	N	00	N
12	20240627	141253	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20850	100	2	0.48	596698800	28121	77.29	21200	21800	20600	26950	14550	20750	21218.98	0.38	0	2042	22083	21416	21083	20416	20083	21250	20250	57	6200	500	14520	50	1	11421688	2381	-24.13	7.58	12	0.25	-864.00	2751.00	48450	20230808	-56.97	19690	20240624	5.89	42000	-50.36	20240122	19690	5.89	20240624	96900	-78.48	20230808	19690	5.89	20240624	0.66	N	402030	500	57 억		43514	N	N	299	N	00	N
13	20240627	131253	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21000	250	2	1.20	568168200	26755	73.54	21200	21800	20600	26950	14550	20750	21235.96	0.38	0	2265	22083	21416	21083	20416	20083	21250	20250	57	6200	500	14520	50	1	11421688	2399	-24.31	7.63	12	0.23	-864.00	2751.00	48450	20230808	-56.66	19690	20240624	6.65	42000	-50.00	20240122	19690	6.65	20240624	96900	-78.33	20230808	19690	6.65	20240624	0.66	N	402030	500	57 억		43514	N	N	299	N	00	N
14	20240627	121254	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21250	500	2	2.41	524853350	24699	67.89	21200	21800	20600	26950	14550	20750	21249.98	0.38	0	1765	22083	21416	21083	20416	20083	21250	20250	57	6200	500	14520	50	1	11421688	2427	-24.59	7.72	12	0.22	-864.00	2751.00	48450	20230808	-56.14	19690	20240624	7.92	42000	-49.40	20240122	19690	7.92	20240624	96900	-78.07	20230808	19690	7.92	20240624	0.66	N	402030	500	57 억		43514	N	N	299	N	00	N
15	20240627	111254	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21350	600	2	2.89	484518000	22803	62.67	21200	21800	20600	26950	14550	20750	21247.99	0.38	0	2184	22083	21416	21083	20416	20083	21250	20250	57	6200	500	14520	50	1	11421688	2439	-24.71	7.76	12	0.20	-864.00	2751.00	48450	20230808	-55.93	19690	20240624	8.43	42000	-49.17	20240122	19690	8.43	20240624	96900	-77.97	20230808	19690	8.43	20240624	0.66	N	402030	500	57 억		43514	N	N	299	N	00	N
16	20240627	101254	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21750	1000	2	4.82	371648200	17529	48.18	21200	21800	20600	26950	14550	20750	21201.91	0.38	0	2253	22083	21416	21083	20416	20083	21250	20250	57	6200	500	14520	50	1	11421688	2484	-25.17	7.91	12	0.15	-864.00	2751.00	48450	20230808	-55.11	19690	20240624	10.46	42000	-48.21	20240122	19690	10.46	20240624	96900	-77.55	20230808	19690	10.46	20240624	0.66	N	402030	500	57 억		43514	N	N	299	N	00	N
17	20240627	091254	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20950	200	2	0.96	56158100	2695	7.41	21200	21200	20700	26950	14550	20750	20837.88	0.38	0	-114	22083	21416	21083	20416	20083	21250	20250	57	6200	500	14520	50	1	11421688	2393	-24.25	7.62	12	0.02	-864.00	2751.00	48450	20230808	-56.76	19690	20240624	6.40	42000	-50.12	20240122	19690	6.40	20240624	96900	-78.38	20230808	19690	6.40	20240624	0.66	N	402030	500	57 억		43514	N	N	299	N	00	N
18	20240626	161249	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20750	-600	5	-2.81	756276050	35724	32.53	21050	21750	20750	27750	14950	21350	21170.19	0.42	0	-4746	23910	22630	21170	19890	18430	23270	20530	57	6400	500	14940	50	1	11421688	2370	-24.02	7.54	12	0.31	-864.00	2751.00	48450	20230808	-57.17	19690	20240624	5.38	42000	-50.60	20240122	19690	5.38	20240624	96900	-78.59	20230808	19690	5.38	20240624	0.66	N	402030	500	57 억		48070	N	N	299	N	00	N
19	20240626	151254	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20900	-450	5	-2.11	700560250	33048	30.10	21050	21750	20750	27750	14950	21350	21198.18	0.42	0	-5556	23910	22630	21170	19890	18430	23270	20530	57	6400	500	14940	50	1	11421688	2387	-24.19	7.60	12	0.29	-864.00	2751.00	48450	20230808	-56.86	19690	20240624	6.15	42000	-50.24	20240122	19690	6.15	20240624	96900	-78.43	20230808	19690	6.15	20240624	0.66	N	402030	500	57 억		48070	N	N	166	N	00	N
20	20240626	141250	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21000	-350	5	-1.64	638755150	30102	27.41	21050	21750	20750	27750	14950	21350	21219.61	0.42	0	-5353	23910	22630	21170	19890	18430	23270	20530	57	6400	500	14940	50	1	11421688	2399	-24.31	7.63	12	0.26	-864.00	2751.00	48450	20230808	-56.66	19690	20240624	6.65	42000	-50.00	20240122	19690	6.65	20240624	96900	-78.33	20230808	19690	6.65	20240624	0.66	N	402030	500	57 억		48070	N	N	166	N	00	N
21	20240626	131250	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21250	-100	5	-0.47	600510350	28292	25.77	21050	21750	20750	27750	14950	21350	21225.36	0.42	0	-5185	23910	22630	21170	19890	18430	23270	20530	57	6400	500	14940	50	1	11421688	2427	-24.59	7.72	12	0.25	-864.00	2751.00	48450	20230808	-56.14	19690	20240624	7.92	42000	-49.40	20240122	19690	7.92	20240624	96900	-78.07	20230808	19690	7.92	20240624	0.66	N	402030	500	57 억		48070	N	N	166	N	00	N
22	20240626	121248	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21150	-200	5	-0.94	484986300	22800	20.76	21050	21750	20950	27750	14950	21350	21271.26	0.42	0	-5627	23910	22630	21170	19890	18430	23270	20530	57	6400	500	14940	50	1	11421688	2416	-24.48	7.69	12	0.20	-864.00	2751.00	48450	20230808	-56.35	19690	20240624	7.41	42000	-49.64	20240122	19690	7.41	20240624	96900	-78.17	20230808	19690	7.41	20240624	0.66	N	402030	500	57 억		48070	N	N	166	N	00	N
23	20240626	111251	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21050	-300	5	-1.41	399135700	18718	17.05	21050	21750	20950	27750	14950	21350	21323.60	0.42	0	-4384	23910	22630	21170	19890	18430	23270	20530	57	6400	500	14940	50	1	11421688	2404	-24.36	7.65	12	0.16	-864.00	2751.00	48450	20230808	-56.55	19690	20240624	6.91	42000	-49.88	20240122	19690	6.91	20240624	96900	-78.28	20230808	19690	6.91	20240624	0.66	N	402030	500	57 억		48070	N	N	166	N	00	N
24	20240626	101248	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21400	50	2	0.23	290223000	13561	12.35	21050	21750	20950	27750	14950	21350	21401.37	0.42	0	-4243	23910	22630	21170	19890	18430	23270	20530	57	6400	500	14940	50	1	11421688	2444	-24.77	7.78	12	0.12	-864.00	2751.00	48450	20230808	-55.83	19690	20240624	8.68	42000	-49.05	20240122	19690	8.68	20240624	96900	-77.92	20230808	19690	8.68	20240624	0.66	N	402030	500	57 억		48070	N	N	166	N	00	N
25	20240626	091252	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21600	250	2	1.17	98221250	4617	4.20	21050	21750	20950	27750	14950	21350	21273.51	0.42	0	-1988	23910	22630	21170	19890	18430	23270	20530	57	6400	500	14940	50	1	11421688	2467	-25.00	7.85	12	0.04	-864.00	2751.00	48450	20230808	-55.42	19690	20240624	9.70	42000	-48.57	20240122	19690	9.70	20240624	96900	-77.71	20230808	19690	9.70	20240624	0.66	N	402030	500	57 억		48070	N	N	166	N	00	N
26	20240625	161247	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21350	1640	2	8.32	2298036950	108353	322.65	19710	22450	19710	25600	13800	19710	21208.68	0.24	0	21168	20776	20242	19966	19432	19156	20105	19295	57	5890	500	13790	50	1	11421688	2439	-24.71	7.76	12	0.95	-864.00	2751.00	48450	20230808	-55.93	19690	20240624	8.43	42000	-49.17	20240122	19690	8.43	20240624	96900	-77.97	20230808	19690	8.43	20240624	0.68	N	402030	500	57 억		27162	N	N	166	N	00	N
27	20240625	151245	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21300	1590	2	8.07	2214752400	104450	311.03	19710	22450	19710	25600	13800	19710	21203.95	0.24	0	19825	20776	20242	19966	19432	19156	20105	19295	57	5890	500	13790	50	1	11421688	2433	-24.65	7.74	12	0.91	-864.00	2751.00	48450	20230808	-56.04	19690	20240624	8.18	42000	-49.29	20240122	19690	8.18	20240624	96900	-78.02	20230808	19690	8.18	20240624	0.68	N	402030	500	57 억		27162	N	N	0	N	00	N
28	20240625	141249	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21500	1790	2	9.08	1387328950	66432	197.82	19710	21600	19710	25600	13800	19710	20883.44	0.24	0	19131	20776	20242	19966	19432	19156	20105	19295	57	5890	500	13790	50	1	11421688	2456	-24.88	7.82	12	0.58	-864.00	2751.00	48450	20230808	-55.62	19690	20240624	9.19	42000	-48.81	20240122	19690	9.19	20240624	96900	-77.81	20230808	19690	9.19	20240624	0.68	N	402030	500	57 억		27162	N	N	0	N	00	N
29	20240625	131249	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20750	1040	2	5.28	856717350	41511	123.61	19710	21200	19710	25600	13800	19710	20638.32	0.24	0	10861	20776	20242	19966	19432	19156	20105	19295	57	5890	500	13790	50	1	11421688	2370	-24.02	7.54	12	0.36	-864.00	2751.00	48450	20230808	-57.17	19690	20240624	5.38	42000	-50.60	20240122	19690	5.38	20240624	96900	-78.59	20230808	19690	5.38	20240624	0.68	N	402030	500	57 억		27162	N	N	0	N	00	N
30	20240625	121252	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20350	640	2	3.25	720892600	34904	103.94	19710	21200	19710	25600	13800	19710	20653.58	0.24	0	6108	20776	20242	19966	19432	19156	20105	19295	57	5890	500	13790	50	1	11421688	2324	-23.55	7.40	12	0.31	-864.00	2751.00	48450	20230808	-58.00	19690	20240624	3.35	42000	-51.55	20240122	19690	3.35	20240624	96900	-79.00	20230808	19690	3.35	20240624	0.68	N	402030	500	57 억		27162	N	N	0	N	00	N
31	20240625	111250	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20450	740	2	3.75	705308100	34138	101.66	19710	21200	19710	25600	13800	19710	20660.50	0.24	0	6039	20776	20242	19966	19432	19156	20105	19295	57	5890	500	13790	50	1	11421688	2336	-23.67	7.43	12	0.30	-864.00	2751.00	48450	20230808	-57.79	19690	20240624	3.86	42000	-51.31	20240122	19690	3.86	20240624	96900	-78.90	20230808	19690	3.86	20240624	0.68	N	402030	500	57 억		27162	N	N	0	N	00	N
32	20240625	101248	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20450	740	2	3.75	626266000	30265	90.12	19710	21200	19710	25600	13800	19710	20692.75	0.24	0	5966	20776	20242	19966	19432	19156	20105	19295	57	5890	500	13790	50	1	11421688	2336	-23.67	7.43	12	0.26	-864.00	2751.00	48450	20230808	-57.79	19690	20240624	3.86	42000	-51.31	20240122	19690	3.86	20240624	96900	-78.90	20230808	19690	3.86	20240624	0.68	N	402030	500	57 억		27162	N	N	0	N	00	N
33	20240625	091247	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20850	1140	2	5.78	316084250	15318	45.61	19710	20950	19710	25600	13800	19710	20634.83	0.24	0	9599	20776	20242	19966	19432	19156	20105	19295	57	5890	500	13790	50	1	11421688	2381	-24.13	7.58	12	0.13	-864.00	2751.00	48450	20230808	-56.97	19690	20240624	5.89	42000	-50.36	20240122	19690	5.89	20240624	96900	-78.48	20230808	19690	5.89	20240624	0.68	N	402030	500	57 억		27162	N	N	0	N	00	N
34	20240624	161247	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	19710	-440	5	-2.18	665239410	33374	102.12	20150	20500	19690	26150	14150	20150	19933.29	0.21	0	2947	21816	20982	20566	19732	19316	20775	19525	57	6000	500	14100	10	1	11421688	2251	-22.81	7.16	12	0.29	-864.00	2751.00	48450	20230808	-59.32	19690	20240624	0.10	42000	-53.07	20240122	19690	0.10	20240624	96900	-79.66	20230808	19690	0.10	20240624	0.67	N	402030	500	57 억		24211	N	N	0	N	00	N
35	20240624	151243	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	19800	-350	5	-1.74	628075650	31490	96.36	20150	20500	19690	26150	14150	20150	19945.24	0.21	0	2455	21816	20982	20566	19732	19316	20775	19525	57	6000	500	14100	10	1	11421688	2261	-22.92	7.20	12	0.28	-864.00	2751.00	48450	20230808	-59.13	19690	20240624	0.56	42000	-52.86	20240122	19690	0.56	20240624	96900	-79.57	20230808	19690	0.56	20240624	0.67	N	402030	500	57 억		24211	N	N	0	N	00	N
36	20240624	141245	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	19740	-410	5	-2.03	555831270	27840	85.19	20150	20500	19690	26150	14150	20150	19965.20	0.21	0	316	21816	20982	20566	19732	19316	20775	19525	57	6000	500	14100	10	1	11421688	2255	-22.85	7.18	12	0.24	-864.00	2751.00	48450	20230808	-59.26	19690	20240624	0.25	42000	-53.00	20240122	19690	0.25	20240624	96900	-79.63	20230808	19690	0.25	20240624	0.67	N	402030	500	57 억		24211	N	N	0	N	00	N
37	20240624	131242	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	19850	-300	5	-1.49	469108600	23457	71.78	20150	20500	19820	26150	14150	20150	19998.66	0.21	0	421	21816	20982	20566	19732	19316	20775	19525	57	6000	500	14100	10	1	11421688	2267	-22.97	7.22	12	0.21	-864.00	2751.00	48450	20230808	-59.03	19820	20240624	0.15	42000	-52.74	20240122	19820	0.15	20240624	96900	-79.51	20230808	19820	0.15	20240624	0.67	N	402030	500	57 억		24211	N	N	0	N	00	N
38	20240624	121244	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	19860	-290	5	-1.44	417878440	20877	63.88	20150	20500	19820	26150	14150	20150	20016.21	0.21	0	49	21816	20982	20566	19732	19316	20775	19525	57	6000	500	14100	10	1	11421688	2268	-22.99	7.22	12	0.18	-864.00	2751.00	48450	20230808	-59.01	19820	20240624	0.20	42000	-52.71	20240122	19820	0.20	20240624	96900	-79.50	20230808	19820	0.20	20240624	0.67	N	402030	500	57 억		24211	N	N	0	N	00	N
39	20240624	111246	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	19880	-270	5	-1.34	367152990	18323	56.07	20150	20500	19880	26150	14150	20150	20037.82	0.21	0	175	21816	20982	20566	19732	19316	20775	19525	57	6000	500	14100	10	1	11421688	2271	-23.01	7.23	12	0.16	-864.00	2751.00	48450	20230808	-58.97	19880	20240624	0.00	42000	-52.67	20240122	19880	0.00	20240624	96900	-79.48	20230808	19880	0.00	20240624	0.67	N	402030	500	57 억		24211	N	N	0	N	00	N
40	20240624	101244	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	19960	-190	5	-0.94	139944270	6991	21.39	20150	20500	19880	26150	14150	20150	20017.78	0.21	0	-102	21816	20982	20566	19732	19316	20775	19525	57	6000	500	14100	10	1	11421688	2280	-23.10	7.26	12	0.06	-864.00	2751.00	48450	20230808	-58.80	19880	20240624	0.40	42000	-52.48	20240122	19880	0.40	20240624	96900	-79.40	20230808	19880	0.40	20240624	0.67	N	402030	500	57 억		24211	N	N	0	N	00	N
41	20240624	091245	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	20150	0	3	0.00	31447750	1558	4.77	20150	20500	20150	26150	14150	20150	20184.69	0.21	0	-329	21816	20982	20566	19732	19316	20775	19525	57	6000	500	14100	50	1	11421688	2301	-23.32	7.32	12	0.01	-864.00	2751.00	48450	20230808	-58.41	20150	20240624	0.00	42000	-52.02	20240122	20150	0.00	20240624	96900	-79.21	20230808	20150	0.00	20240624	0.67	N	402030	500	57 억		24211	N	N	0	N	00	N
42	20240621	161201	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	20150	-650	5	-3.12	664946650	32346	130.97	21400	21400	20150	27000	14600	20800	20558.07	0.24	0	-2641	21600	21200	21000	20600	20400	21100	20500	57	6200	500	14560	50	1	11421688	2301	-23.32	7.32	12	0.28	-864.00	2751.00	48450	20230808	-58.41	20150	20240621	0.00	42000	-52.02	20240122	20150	0.00	20240621	96900	-79.21	20230808	20150	0.00	20240621	0.66	N	402030	500	57 억		26850	N	N	3	N	00	N
43	20240621	151201	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	20350	-450	5	-2.16	583375650	28304	114.60	21400	21400	20250	27000	14600	20800	20611.07	0.24	0	-2500	21600	21200	21000	20600	20400	21100	20500	57	6200	500	14560	50	1	11421688	2324	-23.55	7.40	12	0.25	-864.00	2751.00	48450	20230808	-58.00	20250	20240621	0.49	42000	-51.55	20240122	20250	0.49	20240621	96900	-79.00	20230808	20250	0.49	20240621	0.66	N	402030	500	57 억		26850	N	N	3	N	00	N
44	20240621	141159	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	20350	-450	5	-2.16	489164550	23669	95.83	21400	21400	20250	27000	14600	20800	20666.89	0.24	0	-1912	21600	21200	21000	20600	20400	21100	20500	57	6200	500	14560	50	1	11421688	2324	-23.55	7.40	12	0.21	-864.00	2751.00	48450	20230808	-58.00	20250	20240621	0.49	42000	-51.55	20240122	20250	0.49	20240621	96900	-79.00	20230808	20250	0.49	20240621	0.66	N	402030	500	57 억		26850	N	N	3	N	00	N
45	20240621	131202	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	20500	-300	5	-1.44	449328950	21717	87.93	21400	21400	20250	27000	14600	20800	20690.19	0.24	0	-1720	21600	21200	21000	20600	20400	21100	20500	57	6200	500	14560	50	1	11421688	2341	-23.73	7.45	12	0.19	-864.00	2751.00	48450	20230808	-57.69	20250	20240621	1.23	42000	-51.19	20240122	20250	1.23	20240621	96900	-78.84	20230808	20250	1.23	20240621	0.66	N	402030	500	57 억		26850	N	N	3	N	00	N
46	20240621	121205	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	20400	-400	5	-1.92	388176900	18717	75.78	21400	21400	20250	27000	14600	20800	20739.27	0.24	0	-2132	21600	21200	21000	20600	20400	21100	20500	57	6200	500	14560	50	1	11421688	2330	-23.61	7.42	12	0.16	-864.00	2751.00	48450	20230808	-57.89	20250	20240621	0.74	42000	-51.43	20240122	20250	0.74	20240621	96900	-78.95	20230808	20250	0.74	20240621	0.66	N	402030	500	57 억		26850	N	N	3	N	00	N
47	20240621	111202	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	20550	-250	5	-1.20	324540450	15601	63.17	21400	21400	20250	27000	14600	20800	20802.54	0.24	0	-2289	21600	21200	21000	20600	20400	21100	20500	57	6200	500	14560	50	1	11421688	2347	-23.78	7.47	12	0.14	-864.00	2751.00	48450	20230808	-57.59	20250	20240621	1.48	42000	-51.07	20240122	20250	1.48	20240621	96900	-78.79	20230808	20250	1.48	20240621	0.66	N	402030	500	57 억		26850	N	N	3	N	00	N
48	20240621	101158	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	20700	-100	5	-0.48	240694050	11515	46.62	21400	21400	20400	27000	14600	20800	20902.65	0.24	0	-2102	21600	21200	21000	20600	20400	21100	20500	57	6200	500	14560	50	1	11421688	2364	-23.96	7.52	12	0.10	-864.00	2751.00	48450	20230808	-57.28	20400	20240621	1.47	42000	-50.71	20240122	20400	1.47	20240621	96900	-78.64	20230808	20400	1.47	20240621	0.66	N	402030	500	57 억		26850	N	N	3	N	00	N
49	20240621	091205	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21100	300	2	1.44	79022900	3716	15.05	21400	21400	21100	27000	14600	20800	21265.58	0.24	0	-1364	21600	21200	21000	20600	20400	21100	20500	57	6200	500	14560	50	1	11421688	2410	-24.42	7.67	12	0.03	-864.00	2751.00	48450	20230808	-56.45	20550	20240619	2.68	42000	-49.76	20240122	20550	2.68	20240619	96900	-78.22	20230808	20550	2.68	20240619	0.66	N	402030	500	57 억		26850	N	N	3	N	00	N
50	20240620	161156	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20800	-350	5	-1.65	518200100	24578	79.84	21350	21400	20800	27450	14850	21150	21086.72	0.26	0	-2366	21616	21382	20966	20732	20316	21475	20825	57	6300	500	14800	50	1	11421688	2376	-24.07	7.56	12	0.22	-864.00	2751.00	48450	20230808	-57.07	20550	20240619	1.22	42000	-50.48	20240122	20550	1.22	20240619	96900	-78.53	20230808	20550	1.22	20240619	0.64	N	402030	500	57 억		29255	N	N	3	N	00	N
51	20240620	151153	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21000	-150	5	-0.71	454339000	21515	69.89	21350	21400	21000	27450	14850	21150	21117.31	0.26	0	-2620	21616	21382	20966	20732	20316	21475	20825	57	6300	500	14800	50	1	11421688	2399	-24.31	7.63	12	0.19	-864.00	2751.00	48450	20230808	-56.66	20550	20240619	2.19	42000	-50.00	20240122	20550	2.19	20240619	96900	-78.33	20230808	20550	2.19	20240619	0.64	N	402030	500	57 억		29255	N	N	1	N	00	N
52	20240620	141158	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21000	-150	5	-0.71	390364600	18472	60.00	21350	21400	21000	27450	14850	21150	21132.77	0.26	0	-1317	21616	21382	20966	20732	20316	21475	20825	57	6300	500	14800	50	1	11421688	2399	-24.31	7.63	12	0.16	-864.00	2751.00	48450	20230808	-56.66	20550	20240619	2.19	42000	-50.00	20240122	20550	2.19	20240619	96900	-78.33	20230808	20550	2.19	20240619	0.64	N	402030	500	57 억		29255	N	N	1	N	00	N
53	20240620	131156	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21100	-50	5	-0.24	366779900	17353	56.37	21350	21400	21000	27450	14850	21150	21136.40	0.26	0	-1310	21616	21382	20966	20732	20316	21475	20825	57	6300	500	14800	50	1	11421688	2410	-24.42	7.67	12	0.15	-864.00	2751.00	48450	20230808	-56.45	20550	20240619	2.68	42000	-49.76	20240122	20550	2.68	20240619	96900	-78.22	20230808	20550	2.68	20240619	0.64	N	402030	500	57 억		29255	N	N	1	N	00	N
54	20240620	121156	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21050	-100	5	-0.47	330383300	15627	50.76	21350	21400	21000	27450	14850	21150	21141.83	0.26	0	-794	21616	21382	20966	20732	20316	21475	20825	57	6300	500	14800	50	1	11421688	2404	-24.36	7.65	12	0.14	-864.00	2751.00	48450	20230808	-56.55	20550	20240619	2.43	42000	-49.88	20240122	20550	2.43	20240619	96900	-78.28	20230808	20550	2.43	20240619	0.64	N	402030	500	57 억		29255	N	N	1	N	00	N
55	20240620	111157	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21100	-50	5	-0.24	285131200	13475	43.77	21350	21400	21000	27450	14850	21150	21160.01	0.26	0	672	21616	21382	20966	20732	20316	21475	20825	57	6300	500	14800	50	1	11421688	2410	-24.42	7.67	12	0.12	-864.00	2751.00	48450	20230808	-56.45	20550	20240619	2.68	42000	-49.76	20240122	20550	2.68	20240619	96900	-78.22	20230808	20550	2.68	20240619	0.64	N	402030	500	57 억		29255	N	N	1	N	00	N
56	20240620	101159	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21200	50	2	0.24	171386850	8109	26.34	21350	21350	21000	27450	14850	21150	21135.39	0.26	0	1243	21616	21382	20966	20732	20316	21475	20825	57	6300	500	14800	50	1	11421688	2421	-24.54	7.71	12	0.07	-864.00	2751.00	48450	20230808	-56.24	20550	20240619	3.16	42000	-49.52	20240122	20550	3.16	20240619	96900	-78.12	20230808	20550	3.16	20240619	0.64	N	402030	500	57 억		29255	N	N	1	N	00	N
57	20240620	091204	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21150	0	3	0.00	40332100	1906	6.19	21350	21350	21050	27450	14850	21150	21160.60	0.26	0	-1589	21616	21382	20966	20732	20316	21475	20825	57	6300	500	14800	50	1	11421688	2416	-24.48	7.69	12	0.02	-864.00	2751.00	48450	20230808	-56.35	20550	20240619	2.92	42000	-49.64	20240122	20550	2.92	20240619	96900	-78.17	20230808	20550	2.92	20240619	0.64	N	402030	500	57 억		29255	N	N	1	N	00	N
58	20240619	161152	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	21150	-100	5	-0.47	634536000	30493	82.09	21150	21200	20550	27600	14900	21250	20809.00	0.21	0	5623	22750	22000	21550	20800	20350	21775	20575	57	6350	500	14870	50	1	11421688	2416	-24.48	7.69	12	0.27	-864.00	2751.00	48450	20230808	-56.35	20550	20240619	2.92	42000	-49.64	20240122	20550	2.92	20240619	96900	-78.17	20230808	20550	2.92	20240619	0.63	N	402030	500	57 억		23698	N	N	1	N	00	N
59	20240619	151153	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	21100	-150	5	-0.71	623164150	29955	80.65	21150	21200	20550	27600	14900	21250	20803.34	0.21	0	5607	22750	22000	21550	20800	20350	21775	20575	57	6350	500	14870	50	1	11421688	2410	-24.42	7.67	12	0.26	-864.00	2751.00	48450	20230808	-56.45	20550	20240619	2.68	42000	-49.76	20240122	20550	2.68	20240619	96900	-78.22	20230808	20550	2.68	20240619	0.63	N	402030	500	57 억		23698	N	N	127	N	00	N
60	20240619	141201	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	20900	-350	5	-1.65	563254150	27106	72.98	21150	21200	20550	27600	14900	21250	20779.69	0.21	0	4765	22750	22000	21550	20800	20350	21775	20575	57	6350	500	14870	50	1	11421688	2387	-24.19	7.60	12	0.24	-864.00	2751.00	48450	20230808	-56.86	20550	20240619	1.70	42000	-50.24	20240122	20550	1.70	20240619	96900	-78.43	20230808	20550	1.70	20240619	0.63	N	402030	500	57 억		23698	N	N	127	N	00	N
61	20240619	131148	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	20950	-300	5	-1.41	516378350	24852	66.91	21150	21200	20550	27600	14900	21250	20778.14	0.21	0	3627	22750	22000	21550	20800	20350	21775	20575	57	6350	500	14870	50	1	11421688	2393	-24.25	7.62	12	0.22	-864.00	2751.00	48450	20230808	-56.76	20550	20240619	1.95	42000	-50.12	20240122	20550	1.95	20240619	96900	-78.38	20230808	20550	1.95	20240619	0.63	N	402030	500	57 억		23698	N	N	127	N	00	N
62	20240619	121149	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	20650	-600	5	-2.82	465630350	22413	60.34	21150	21200	20550	27600	14900	21250	20775.01	0.21	0	2489	22750	22000	21550	20800	20350	21775	20575	57	6350	500	14870	50	1	11421688	2359	-23.90	7.51	12	0.20	-864.00	2751.00	48450	20230808	-57.38	20550	20240619	0.49	42000	-50.83	20240122	20550	0.49	20240619	96900	-78.69	20230808	20550	0.49	20240619	0.63	N	402030	500	57 억		23698	N	N	127	N	00	N
63	20240619	111153	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	20750	-500	5	-2.35	409381000	19693	53.02	21150	21200	20550	27600	14900	21250	20788.15	0.21	0	2148	22750	22000	21550	20800	20350	21775	20575	57	6350	500	14870	50	1	11421688	2370	-24.02	7.54	12	0.17	-864.00	2751.00	48450	20230808	-57.17	20550	20240619	0.97	42000	-50.60	20240122	20550	0.97	20240619	96900	-78.59	20230808	20550	0.97	20240619	0.63	N	402030	500	57 억		23698	N	N	127	N	00	N
64	20240619	101156	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	20600	-650	5	-3.06	274529750	13150	35.40	21150	21200	20600	27600	14900	21250	20876.79	0.21	0	-497	22750	22000	21550	20800	20350	21775	20575	57	6350	500	14870	50	1	11421688	2353	-23.84	7.49	12	0.12	-864.00	2751.00	48450	20230808	-57.48	20600	20240619	0.00	42000	-50.95	20240122	20600	0.00	20240619	96900	-78.74	20230808	20600	0.00	20240619	0.63	N	402030	500	57 억		23698	N	N	127	N	00	N
65	20240619	091200	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	20950	-300	5	-1.41	71694700	3416	9.20	21150	21200	20900	27600	14900	21250	20987.91	0.21	0	-1075	22750	22000	21550	20800	20350	21775	20575	57	6350	500	14870	50	1	11421688	2393	-24.25	7.62	12	0.03	-864.00	2751.00	48450	20230808	-56.76	20900	20240619	0.24	42000	-50.12	20240122	20900	0.24	20240619	96900	-78.38	20230808	20900	0.24	20240619	0.63	N	402030	500	57 억		23698	N	N	127	N	00	N
66	20240618	161145	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	21250	-800	5	-3.63	795046350	36925	206.18	22300	22300	21100	28650	15450	22050	21532.09	0.23	0	-2718	23183	22616	22333	21766	21483	22475	21625	57	6600	500	15430	50	1	11421688	2427	-24.59	7.72	12	0.32	-864.00	2751.00	48450	20230808	-56.14	21100	20240618	0.71	42000	-49.40	20240122	21100	0.71	20240618	96900	-78.07	20230808	21100	0.71	20240618	0.64	N	402030	500	57 억		26222	N	N	127	N	00	N
67	20240618	151146	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	21150	-900	5	-4.08	756890600	35128	196.15	22300	22300	21100	28650	15450	22050	21546.65	0.23	0	-2165	23183	22616	22333	21766	21483	22475	21625	57	6600	500	15430	50	1	11421688	2416	-24.48	7.69	12	0.31	-864.00	2751.00	48450	20230808	-56.35	21100	20240618	0.24	42000	-49.64	20240122	21100	0.24	20240618	96900	-78.17	20230808	21100	0.24	20240618	0.64	N	402030	500	57 억		26222	N	N	41	N	00	N
68	20240618	141150	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	21250	-800	5	-3.63	624124400	28850	161.09	22300	22300	21150	28650	15450	22050	21633.43	0.23	0	-1106	23183	22616	22333	21766	21483	22475	21625	57	6600	500	15430	50	1	11421688	2427	-24.59	7.72	12	0.25	-864.00	2751.00	48450	20230808	-56.14	21150	20240618	0.47	42000	-49.40	20240122	21150	0.47	20240618	96900	-78.07	20230808	21150	0.47	20240618	0.64	N	402030	500	57 억		26222	N	N	41	N	00	N
69	20240618	131149	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	21350	-700	5	-3.17	470139400	21608	120.65	22300	22300	21200	28650	15450	22050	21757.65	0.23	0	-585	23183	22616	22333	21766	21483	22475	21625	57	6600	500	15430	50	1	11421688	2439	-24.71	7.76	12	0.19	-864.00	2751.00	48450	20230808	-55.93	21200	20240618	0.71	42000	-49.17	20240122	21200	0.71	20240618	96900	-77.97	20230808	21200	0.71	20240618	0.64	N	402030	500	57 억		26222	N	N	41	N	00	N
70	20240618	121146	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	21850	-200	5	-0.91	245996950	11176	62.40	22300	22300	21750	28650	15450	22050	22011.18	0.23	0	-1722	23183	22616	22333	21766	21483	22475	21625	57	6600	500	15430	50	1	11421688	2496	-25.29	7.94	12	0.10	-864.00	2751.00	48450	20230808	-54.90	21750	20240618	0.46	42000	-47.98	20240122	21750	0.46	20240618	96900	-77.45	20230808	21750	0.46	20240618	0.64	N	402030	500	57 억		26222	N	N	41	N	00	N
71	20240618	111147	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21900	-150	5	-0.68	185232900	8392	46.86	22300	22300	21850	28650	15450	22050	22072.56	0.23	0	-1409	23183	22616	22333	21766	21483	22475	21625	57	6600	500	15430	50	1	11421688	2501	-25.35	7.96	12	0.07	-864.00	2751.00	48450	20230808	-54.80	21800	20240605	0.46	42000	-47.86	20240122	21800	0.46	20240605	96900	-77.40	20230808	21800	0.46	20240605	0.64	N	402030	500	57 억		26222	N	N	41	N	00	N
72	20240618	101146	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22100	50	2	0.23	118296500	5343	29.83	22300	22300	22050	28650	15450	22050	22140.46	0.23	0	-88	23183	22616	22333	21766	21483	22475	21625	57	6600	500	15430	50	1	11421688	2524	-25.58	8.03	12	0.05	-864.00	2751.00	48450	20230808	-54.39	21800	20240605	1.38	42000	-47.38	20240122	21800	1.38	20240605	96900	-77.19	20230808	21800	1.38	20240605	0.64	N	402030	500	57 억		26222	N	N	41	N	00	N
73	20240618	091155	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22150	100	2	0.45	34778600	1566	8.74	22300	22300	22100	28650	15450	22050	22208.56	0.23	0	117	23183	22616	22333	21766	21483	22475	21625	57	6600	500	15430	50	1	11421688	2530	-25.64	8.05	12	0.01	-864.00	2751.00	48450	20230808	-54.28	21800	20240605	1.61	42000	-47.26	20240122	21800	1.61	20240605	96900	-77.14	20230808	21800	1.61	20240605	0.64	N	402030	500	57 억		26222	N	N	41	N	00	N
74	20240617	161137	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22050	-700	5	-3.08	397700550	17872	61.49	22750	22900	22050	29550	15950	22750	22252.83	0.26	0	-3300	23583	23166	22783	22366	21983	22975	22175	57	6800	500	15920	50	1	11421688	2518	-25.52	8.02	12	0.16	-864.00	2751.00	48450	20230808	-54.49	21800	20240605	1.15	42000	-47.50	20240122	21800	1.15	20240605	96900	-77.24	20230808	21800	1.15	20240605	0.63	N	402030	500	57 억		29520	N	N	41	N	00	N
75	20240617	151145	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22050	-700	5	-3.08	367444550	16500	56.77	22750	22900	22050	29550	15950	22750	22269.37	0.26	0	-2886	23583	23166	22783	22366	21983	22975	22175	57	6800	500	15920	50	1	11421688	2518	-25.52	8.02	12	0.14	-864.00	2751.00	48450	20230808	-54.49	21800	20240605	1.15	42000	-47.50	20240122	21800	1.15	20240605	96900	-77.24	20230808	21800	1.15	20240605	0.63	N	402030	500	57 억		29520	N	N	35	N	00	N
76	20240617	141134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22150	-600	5	-2.64	271392300	12156	41.82	22750	22900	22100	29550	15950	22750	22325.79	0.26	0	-2304	23583	23166	22783	22366	21983	22975	22175	57	6800	500	15920	50	1	11421688	2530	-25.64	8.05	12	0.11	-864.00	2751.00	48450	20230808	-54.28	21800	20240605	1.61	42000	-47.26	20240122	21800	1.61	20240605	96900	-77.14	20230808	21800	1.61	20240605	0.63	N	402030	500	57 억		29520	N	N	35	N	00	N
77	20240617	131134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22100	-650	5	-2.86	251841800	11274	38.79	22750	22900	22100	29550	15950	22750	22338.28	0.26	0	-2076	23583	23166	22783	22366	21983	22975	22175	57	6800	500	15920	50	1	11421688	2524	-25.58	8.03	12	0.10	-864.00	2751.00	48450	20230808	-54.39	21800	20240605	1.38	42000	-47.38	20240122	21800	1.38	20240605	96900	-77.19	20230808	21800	1.38	20240605	0.63	N	402030	500	57 억		29520	N	N	35	N	00	N
78	20240617	121134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22200	-550	5	-2.42	217033200	9703	33.38	22750	22900	22100	29550	15950	22750	22367.64	0.26	0	-1973	23583	23166	22783	22366	21983	22975	22175	57	6800	500	15920	50	1	11421688	2536	-25.69	8.07	12	0.08	-864.00	2751.00	48450	20230808	-54.18	21800	20240605	1.83	42000	-47.14	20240122	21800	1.83	20240605	96900	-77.09	20230808	21800	1.83	20240605	0.63	N	402030	500	57 억		29520	N	N	35	N	00	N
79	20240617	111125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22300	-450	5	-1.98	171316950	7648	26.31	22750	22900	22100	29550	15950	22750	22400.23	0.26	0	-1260	23583	23166	22783	22366	21983	22975	22175	57	6800	500	15920	50	1	11421688	2547	-25.81	8.11	12	0.07	-864.00	2751.00	48450	20230808	-53.97	21800	20240605	2.29	42000	-46.90	20240122	21800	2.29	20240605	96900	-76.99	20230808	21800	2.29	20240605	0.63	N	402030	500	57 억		29520	N	N	35	N	00	N
80	20240617	101125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22350	-400	5	-1.76	122200050	5443	18.73	22750	22900	22100	29550	15950	22750	22450.86	0.26	0	-649	23583	23166	22783	22366	21983	22975	22175	57	6800	500	15920	50	1	11421688	2553	-25.87	8.12	12	0.05	-864.00	2751.00	48450	20230808	-53.87	21800	20240605	2.52	42000	-46.79	20240122	21800	2.52	20240605	96900	-76.93	20230808	21800	2.52	20240605	0.63	N	402030	500	57 억		29520	N	N	35	N	00	N
81	20240617	091129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22650	-100	5	-0.44	35390450	1560	5.37	22750	22900	22450	29550	15950	22750	22686.19	0.26	0	-688	23583	23166	22783	22366	21983	22975	22175	57	6800	500	15920	50	1	11421688	2587	-26.22	8.23	12	0.01	-864.00	2751.00	48450	20230808	-53.25	21800	20240605	3.90	42000	-46.07	20240122	21800	3.90	20240605	96900	-76.63	20230808	21800	3.90	20240605	0.63	N	402030	500	57 억		29520	N	N	35	N	00	N
82	20240614	160949	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22750	-250	5	-1.09	646280700	28459	115.34	23050	23200	22400	29900	16100	23000	22709.16	0.27	0	-2950	23600	23300	22900	22600	22200	23100	22400	57	6900	500	16100	50	1	11421688	2598	-26.33	8.27	12	0.25	-864.00	2751.00	48450	20230808	-53.04	21800	20240605	4.36	42000	-45.83	20240122	21800	4.36	20240605	96900	-76.52	20230808	21800	4.36	20240605	0.62	N	402030	500	57 억		31101	N	N	35	N	00	N
83	20240614	150953	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22550	-450	5	-1.96	562442200	24747	100.30	23050	23200	22450	29900	16100	23000	22727.69	0.27	0	-2414	23600	23300	22900	22600	22200	23100	22400	57	6900	500	16100	50	1	11421688	2576	-26.10	8.20	12	0.22	-864.00	2751.00	48450	20230808	-53.46	21800	20240605	3.44	42000	-46.31	20240122	21800	3.44	20240605	96900	-76.73	20230808	21800	3.44	20240605	0.62	N	402030	500	57 억		31101	N	N	24	N	00	N
84	20240614	140952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22650	-350	5	-1.52	430625200	18914	76.66	23050	23200	22450	29900	16100	23000	22767.54	0.27	0	518	23600	23300	22900	22600	22200	23100	22400	57	6900	500	16100	50	1	11421688	2587	-26.22	8.23	12	0.17	-864.00	2751.00	48450	20230808	-53.25	21800	20240605	3.90	42000	-46.07	20240122	21800	3.90	20240605	96900	-76.63	20230808	21800	3.90	20240605	0.62	N	402030	500	57 억		31101	N	N	24	N	00	N
85	20240614	130954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22800	-200	5	-0.87	388897850	17078	69.21	23050	23200	22450	29900	16100	23000	22771.86	0.27	0	493	23600	23300	22900	22600	22200	23100	22400	57	6900	500	16100	50	1	11421688	2604	-26.39	8.29	12	0.15	-864.00	2751.00	48450	20230808	-52.94	21800	20240605	4.59	42000	-45.71	20240122	21800	4.59	20240605	96900	-76.47	20230808	21800	4.59	20240605	0.62	N	402030	500	57 억		31101	N	N	24	N	00	N
86	20240614	120959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22950	-50	5	-0.22	310505250	13625	55.22	23050	23200	22450	29900	16100	23000	22789.38	0.27	0	5	23600	23300	22900	22600	22200	23100	22400	57	6900	500	16100	50	1	11421688	2621	-26.56	8.34	12	0.12	-864.00	2751.00	48450	20230808	-52.63	21800	20240605	5.28	42000	-45.36	20240122	21800	5.28	20240605	96900	-76.32	20230808	21800	5.28	20240605	0.62	N	402030	500	57 억		31101	N	N	24	N	00	N
87	20240614	111114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22950	-50	5	-0.22	286484500	12577	50.97	23050	23200	22450	29900	16100	23000	22778.44	0.27	0	-544	23600	23300	22900	22600	22200	23100	22400	57	6900	500	16100	50	1	11421688	2621	-26.56	8.34	12	0.11	-864.00	2751.00	48450	20230808	-52.63	21800	20240605	5.28	42000	-45.36	20240122	21800	5.28	20240605	96900	-76.32	20230808	21800	5.28	20240605	0.62	N	402030	500	57 억		31101	N	N	24	N	00	N
88	20240614	101114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22850	-150	5	-0.65	189122500	8310	33.68	23050	23200	22450	29900	16100	23000	22758.42	0.27	0	-2644	23600	23300	22900	22600	22200	23100	22400	57	6900	500	16100	50	1	11421688	2610	-26.45	8.31	12	0.07	-864.00	2751.00	48450	20230808	-52.84	21800	20240605	4.82	42000	-45.60	20240122	21800	4.82	20240605	96900	-76.42	20230808	21800	4.82	20240605	0.62	N	402030	500	57 억		31101	N	N	24	N	00	N
89	20240614	091119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22850	-150	5	-0.65	69488850	3021	12.24	23050	23200	22800	29900	16100	23000	23001.94	0.27	0	-1432	23600	23300	22900	22600	22200	23100	22400	57	6900	500	16100	50	1	11421688	2610	-26.45	8.31	12	0.03	-864.00	2751.00	48450	20230808	-52.84	21800	20240605	4.82	42000	-45.60	20240122	21800	4.82	20240605	96900	-76.42	20230808	21800	4.82	20240605	0.62	N	402030	500	57 억		31101	N	N	24	N	00	N
90	20240613	161100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23000	-50	5	-0.22	557930700	24528	92.59	23100	23200	22500	29950	16150	23050	22746.66	0.26	0	1177	23883	23466	23083	22666	22283	23275	22475	57	6900	500	16130	50	1	11421688	2627	-26.62	8.36	12	0.21	-864.00	2751.00	48450	20230808	-52.53	21800	20240605	5.50	42000	-45.24	20240122	21800	5.50	20240605	96900	-76.26	20230808	21800	5.50	20240605	0.64	N	402030	500	57 억		30133	N	N	24	N	00	N
91	20240613	151119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22950	-100	5	-0.43	537598850	23644	89.25	23100	23200	22500	29950	16150	23050	22737.22	0.26	0	1250	23883	23466	23083	22666	22283	23275	22475	57	6900	500	16130	50	1	11421688	2621	-26.56	8.34	12	0.21	-864.00	2751.00	48450	20230808	-52.63	21800	20240605	5.28	42000	-45.36	20240122	21800	5.28	20240605	96900	-76.32	20230808	21800	5.28	20240605	0.64	N	402030	500	57 억		30133	N	N	8	N	00	N
92	20240613	141108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22950	-100	5	-0.43	476173000	20973	79.17	23100	23200	22500	29950	16150	23050	22704.10	0.26	0	1127	23883	23466	23083	22666	22283	23275	22475	57	6900	500	16130	50	1	11421688	2621	-26.56	8.34	12	0.18	-864.00	2751.00	48450	20230808	-52.63	21800	20240605	5.28	42000	-45.36	20240122	21800	5.28	20240605	96900	-76.32	20230808	21800	5.28	20240605	0.64	N	402030	500	57 억		30133	N	N	8	N	00	N
93	20240613	131107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23050	0	3	0.00	443389150	19547	73.79	23100	23200	22500	29950	16150	23050	22683.23	0.26	0	852	23883	23466	23083	22666	22283	23275	22475	57	6900	500	16130	50	1	11421688	2633	-26.68	8.38	12	0.17	-864.00	2751.00	48450	20230808	-52.43	21800	20240605	5.73	42000	-45.12	20240122	21800	5.73	20240605	96900	-76.21	20230808	21800	5.73	20240605	0.64	N	402030	500	57 억		30133	N	N	8	N	00	N
94	20240613	121110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22900	-150	5	-0.65	416699450	18382	69.39	23100	23200	22500	29950	16150	23050	22668.89	0.26	0	732	23883	23466	23083	22666	22283	23275	22475	57	6900	500	16130	50	1	11421688	2616	-26.50	8.32	12	0.16	-864.00	2751.00	48450	20230808	-52.73	21800	20240605	5.05	42000	-45.48	20240122	21800	5.05	20240605	96900	-76.37	20230808	21800	5.05	20240605	0.64	N	402030	500	57 억		30133	N	N	8	N	00	N
95	20240613	111104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22650	-400	5	-1.74	362255350	15992	60.37	23100	23200	22500	29950	16150	23050	22652.29	0.26	0	664	23883	23466	23083	22666	22283	23275	22475	57	6900	500	16130	50	1	11421688	2587	-26.22	8.23	12	0.14	-864.00	2751.00	48450	20230808	-53.25	21800	20240605	3.90	42000	-46.07	20240122	21800	3.90	20240605	96900	-76.63	20230808	21800	3.90	20240605	0.64	N	402030	500	57 억		30133	N	N	8	N	00	N
96	20240613	101102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22700	-350	5	-1.52	230941900	10178	38.42	23100	23200	22500	29950	16150	23050	22690.30	0.26	0	841	23883	23466	23083	22666	22283	23275	22475	57	6900	500	16130	50	1	11421688	2593	-26.27	8.25	12	0.09	-864.00	2751.00	48450	20230808	-53.15	21800	20240605	4.13	42000	-45.95	20240122	21800	4.13	20240605	96900	-76.57	20230808	21800	4.13	20240605	0.64	N	402030	500	57 억		30133	N	N	8	N	00	N
97	20240613	091111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22950	-100	5	-0.43	20276550	880	3.32	23100	23200	22900	29950	16150	23050	23041.53	0.26	0	54	23883	23466	23083	22666	22283	23275	22475	57	6900	500	16130	50	1	11421688	2621	-26.56	8.34	12	0.01	-864.00	2751.00	48450	20230808	-52.63	21800	20240605	5.28	42000	-45.36	20240122	21800	5.28	20240605	96900	-76.32	20230808	21800	5.28	20240605	0.64	N	402030	500	57 억		30133	N	N	8	N	00	N
98	20240612	161052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23050	450	2	1.99	606581750	26345	93.22	23300	23500	22700	29350	15850	22600	23024.55	0.28	0	-1564	23800	23200	22600	22000	21400	23500	22300	57	6750	500	15820	50	1	11421688	2633	-26.68	8.38	12	0.23	-864.00	2751.00	48450	20230808	-52.43	21800	20240605	5.73	42000	-45.12	20240122	21800	5.73	20240605	96900	-76.21	20230808	21800	5.73	20240605	0.65	N	402030	500	57 억		31551	N	N	8	N	00	N
99	20240612	151105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22950	350	2	1.55	585603400	25433	89.99	23300	23500	22700	29350	15850	22600	23025.34	0.28	0	-1401	23800	23200	22600	22000	21400	23500	22300	57	6750	500	15820	50	1	11421688	2621	-26.56	8.34	12	0.22	-864.00	2751.00	48450	20230808	-52.63	21800	20240605	5.28	42000	-45.36	20240122	21800	5.28	20240605	96900	-76.32	20230808	21800	5.28	20240605	0.65	N	402030	500	57 억		31551	N	N	26	N	00	N
100	20240612	141057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22900	300	2	1.33	488149650	21195	74.99	23300	23500	22700	29350	15850	22600	23031.36	0.28	0	40	23800	23200	22600	22000	21400	23500	22300	57	6750	500	15820	50	1	11421688	2616	-26.50	8.32	12	0.19	-864.00	2751.00	48450	20230808	-52.73	21800	20240605	5.05	42000	-45.48	20240122	21800	5.05	20240605	96900	-76.37	20230808	21800	5.05	20240605	0.65	N	402030	500	57 억		31551	N	N	26	N	00	N
101	20240612	131059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22800	200	2	0.88	461262700	20019	70.83	23300	23500	22700	29350	15850	22600	23041.25	0.28	0	86	23800	23200	22600	22000	21400	23500	22300	57	6750	500	15820	50	1	11421688	2604	-26.39	8.29	12	0.18	-864.00	2751.00	48450	20230808	-52.94	21800	20240605	4.59	42000	-45.71	20240122	21800	4.59	20240605	96900	-76.47	20230808	21800	4.59	20240605	0.65	N	402030	500	57 억		31551	N	N	26	N	00	N
102	20240612	121059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22700	100	2	0.44	423962850	18379	65.03	23300	23500	22700	29350	15850	22600	23067.79	0.28	0	32	23800	23200	22600	22000	21400	23500	22300	57	6750	500	15820	50	1	11421688	2593	-26.27	8.25	12	0.16	-864.00	2751.00	48450	20230808	-53.15	21800	20240605	4.13	42000	-45.95	20240122	21800	4.13	20240605	96900	-76.57	20230808	21800	4.13	20240605	0.65	N	402030	500	57 억		31551	N	N	26	N	00	N
103	20240612	111056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22850	250	2	1.11	375139400	16238	57.46	23300	23500	22700	29350	15850	22600	23102.56	0.28	0	887	23800	23200	22600	22000	21400	23500	22300	57	6750	500	15820	50	1	11421688	2610	-26.45	8.31	12	0.14	-864.00	2751.00	48450	20230808	-52.84	21800	20240605	4.82	42000	-45.60	20240122	21800	4.82	20240605	96900	-76.42	20230808	21800	4.82	20240605	0.65	N	402030	500	57 억		31551	N	N	26	N	00	N
104	20240612	101059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23050	450	2	1.99	300242650	12964	45.87	23300	23500	22700	29350	15850	22600	23159.72	0.28	0	894	23800	23200	22600	22000	21400	23500	22300	57	6750	500	15820	50	1	11421688	2633	-26.68	8.38	12	0.11	-864.00	2751.00	48450	20230808	-52.43	21800	20240605	5.73	42000	-45.12	20240122	21800	5.73	20240605	96900	-76.21	20230808	21800	5.73	20240605	0.65	N	402030	500	57 억		31551	N	N	26	N	00	N
105	20240612	091102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23000	400	2	1.77	79796000	3473	12.29	23300	23300	22700	29350	15850	22600	22976.10	0.28	0	124	23800	23200	22600	22000	21400	23500	22300	57	6750	500	15820	50	1	11421688	2627	-26.62	8.36	12	0.03	-864.00	2751.00	48450	20230808	-52.53	21800	20240605	5.50	42000	-45.24	20240122	21800	5.50	20240605	96900	-76.26	20230808	21800	5.50	20240605	0.65	N	402030	500	57 억		31551	N	N	26	N	00	N
106	20240610	161048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22150	-500	5	-2.21	464844750	20998	90.26	22650	22650	22000	29400	15900	22650	22137.56	0.27	0	-4774	23116	22882	22566	22332	22016	23000	22450	57	6750	500	15850	50	1	11421688	2530	-25.64	8.05	12	0.18	-864.00	2751.00	48450	20230808	-54.28	21800	20240605	1.61	42000	-47.26	20240122	21800	1.61	20240605	96900	-77.14	20230808	21800	1.61	20240605	0.67	N	402030	500	57 억		30913	N	N	28	N	00	N
107	20240610	151059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22150	-500	5	-2.21	452466700	20439	87.85	22650	22650	22000	29400	15900	22650	22137.42	0.27	0	-4624	23116	22882	22566	22332	22016	23000	22450	57	6750	500	15850	50	1	11421688	2530	-25.64	8.05	12	0.18	-864.00	2751.00	48450	20230808	-54.28	21800	20240605	1.61	42000	-47.26	20240122	21800	1.61	20240605	96900	-77.14	20230808	21800	1.61	20240605	0.67	N	402030	500	57 억		30913	N	N	28	N	00	N
108	20240610	141054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22200	-450	5	-1.99	418893300	18923	81.34	22650	22650	22000	29400	15900	22650	22136.73	0.27	0	-4694	23116	22882	22566	22332	22016	23000	22450	57	6750	500	15850	50	1	11421688	2536	-25.69	8.07	12	0.17	-864.00	2751.00	48450	20230808	-54.18	21800	20240605	1.83	42000	-47.14	20240122	21800	1.83	20240605	96900	-77.09	20230808	21800	1.83	20240605	0.67	N	402030	500	57 억		30913	N	N	28	N	00	N
109	20240610	131049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22000	-650	5	-2.87	385060750	17397	74.78	22650	22650	22000	29400	15900	22650	22133.74	0.27	0	-4559	23116	22882	22566	22332	22016	23000	22450	57	6750	500	15850	50	1	11421688	2513	-25.46	8.00	12	0.15	-864.00	2751.00	48450	20230808	-54.59	21800	20240605	0.92	42000	-47.62	20240122	21800	0.92	20240605	96900	-77.30	20230808	21800	0.92	20240605	0.67	N	402030	500	57 억		30913	N	N	28	N	00	N
110	20240610	121051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22100	-550	5	-2.43	333756600	15069	64.77	22650	22650	22000	29400	15900	22650	22148.56	0.27	0	-4081	23116	22882	22566	22332	22016	23000	22450	57	6750	500	15850	50	1	11421688	2524	-25.58	8.03	12	0.13	-864.00	2751.00	48450	20230808	-54.39	21800	20240605	1.38	42000	-47.38	20240122	21800	1.38	20240605	96900	-77.19	20230808	21800	1.38	20240605	0.67	N	402030	500	57 억		30913	N	N	28	N	00	N
111	20240610	111055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22150	-500	5	-2.21	256921750	11584	49.79	22650	22650	22000	29400	15900	22650	22179.02	0.27	0	-4060	23116	22882	22566	22332	22016	23000	22450	57	6750	500	15850	50	1	11421688	2530	-25.64	8.05	12	0.10	-864.00	2751.00	48450	20230808	-54.28	21800	20240605	1.61	42000	-47.26	20240122	21800	1.61	20240605	96900	-77.14	20230808	21800	1.61	20240605	0.67	N	402030	500	57 억		30913	N	N	28	N	00	N
112	20240610	101051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22200	-450	5	-1.99	127785400	5739	24.67	22650	22650	22100	29400	15900	22650	22266.14	0.27	0	-2241	23116	22882	22566	22332	22016	23000	22450	57	6750	500	15850	50	1	11421688	2536	-25.69	8.07	12	0.05	-864.00	2751.00	48450	20230808	-54.18	21800	20240605	1.83	42000	-47.14	20240122	21800	1.83	20240605	96900	-77.09	20230808	21800	1.83	20240605	0.67	N	402030	500	57 억		30913	N	N	28	N	00	N
113	20240610	091057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22250	-400	5	-1.77	40434350	1811	7.78	22650	22650	22150	29400	15900	22650	22327.08	0.27	0	174	23116	22882	22566	22332	22016	23000	22450	57	6750	500	15850	50	1	11421688	2541	-25.75	8.09	12	0.02	-864.00	2751.00	48450	20230808	-54.08	21800	20240605	2.06	42000	-47.02	20240122	21800	2.06	20240605	96900	-77.04	20230808	21800	2.06	20240605	0.67	N	402030	500	57 억		30913	N	N	28	N	00	N
114	20240607	161124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22650	300	2	1.34	521173800	23057	105.60	22250	22800	22250	29050	15650	22350	22603.70	0.24	0	3946	22783	22566	22183	21966	21583	22675	22075	57	6700	500	15640	50	1	11421688	2587	-26.22	8.23	12	0.20	-864.00	2751.00	48450	20230808	-53.25	21800	20240605	3.90	42000	-46.07	20240122	21800	3.90	20240605	96900	-76.63	20230808	21800	3.90	20240605	0.65	N	402030	500	57 억		26976	N	N	28	N	00	N
115	20240607	151138	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22650	300	2	1.34	446098450	19744	90.42	22250	22800	22250	29050	15650	22350	22594.13	0.24	0	3742	22783	22566	22183	21966	21583	22675	22075	57	6700	500	15640	50	1	11421688	2587	-26.22	8.23	12	0.17	-864.00	2751.00	48450	20230808	-53.25	21800	20240605	3.90	42000	-46.07	20240122	21800	3.90	20240605	96900	-76.63	20230808	21800	3.90	20240605	0.65	N	402030	500	57 억		26976	N	N	4	N	00	N
116	20240607	141126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22700	350	2	1.57	394167900	17456	79.95	22250	22800	22250	29050	15650	22350	22580.65	0.24	0	2419	22783	22566	22183	21966	21583	22675	22075	57	6700	500	15640	50	1	11421688	2593	-26.27	8.25	12	0.15	-864.00	2751.00	48450	20230808	-53.15	21800	20240605	4.13	42000	-45.95	20240122	21800	4.13	20240605	96900	-76.57	20230808	21800	4.13	20240605	0.65	N	402030	500	57 억		26976	N	N	4	N	00	N
117	20240607	131125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22650	300	2	1.34	336164150	14898	68.23	22250	22800	22250	29050	15650	22350	22564.38	0.24	0	1698	22783	22566	22183	21966	21583	22675	22075	57	6700	500	15640	50	1	11421688	2587	-26.22	8.23	12	0.13	-864.00	2751.00	48450	20230808	-53.25	21800	20240605	3.90	42000	-46.07	20240122	21800	3.90	20240605	96900	-76.63	20230808	21800	3.90	20240605	0.65	N	402030	500	57 억		26976	N	N	4	N	00	N
118	20240607	121129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22500	150	2	0.67	303842850	13470	61.69	22250	22800	22250	29050	15650	22350	22557.00	0.24	0	1698	22783	22566	22183	21966	21583	22675	22075	57	6700	500	15640	50	1	11421688	2570	-26.04	8.18	12	0.12	-864.00	2751.00	48450	20230808	-53.56	21800	20240605	3.21	42000	-46.43	20240122	21800	3.21	20240605	96900	-76.78	20230808	21800	3.21	20240605	0.65	N	402030	500	57 억		26976	N	N	4	N	00	N
119	20240607	111110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22450	100	2	0.45	260376750	11533	52.82	22250	22800	22250	29050	15650	22350	22576.67	0.24	0	1655	22783	22566	22183	21966	21583	22675	22075	57	6700	500	15640	50	1	11421688	2564	-25.98	8.16	12	0.10	-864.00	2751.00	48450	20230808	-53.66	21800	20240605	2.98	42000	-46.55	20240122	21800	2.98	20240605	96900	-76.83	20230808	21800	2.98	20240605	0.65	N	402030	500	57 억		26976	N	N	4	N	00	N
120	20240607	101129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22650	300	2	1.34	230405000	10204	46.73	22250	22800	22250	29050	15650	22350	22579.87	0.24	0	1609	22783	22566	22183	21966	21583	22675	22075	57	6700	500	15640	50	1	11421688	2587	-26.22	8.23	12	0.09	-864.00	2751.00	48450	20230808	-53.25	21800	20240605	3.90	42000	-46.07	20240122	21800	3.90	20240605	96900	-76.63	20230808	21800	3.90	20240605	0.65	N	402030	500	57 억		26976	N	N	4	N	00	N
121	20240607	091128	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22550	200	2	0.89	48822150	2181	9.99	22250	22550	22250	29050	15650	22350	22385.21	0.24	0	1625	22783	22566	22183	21966	21583	22675	22075	57	6700	500	15640	50	1	11421688	2576	-26.10	8.20	12	0.02	-864.00	2751.00	48450	20230808	-53.46	21800	20240605	3.44	42000	-46.31	20240122	21800	3.44	20240605	96900	-76.73	20230808	21800	3.44	20240605	0.65	N	402030	500	57 억		26976	N	N	4	N	00	N
122	20240605	161125	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	22350	50	2	0.22	479468550	21667	122.16	22200	22400	21800	28950	15650	22300	22128.47	0.23	0	1188	22800	22550	22200	21950	21600	22375	21775	57	6650	500	15610	50	1	11421688	2553	-25.87	8.12	12	0.19	-864.00	2751.00	48450	20230808	-53.87	21800	20240605	2.52	42000	-46.79	20240122	21800	2.52	20240605	96900	-76.93	20230808	21800	2.52	20240605	0.66	N	402030	500	57 억		25786	N	N	4	N	00	N
123	20240605	151122	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	22250	-50	5	-0.22	419820750	18996	107.10	22200	22400	21800	28950	15650	22300	22100.48	0.23	0	1060	22800	22550	22200	21950	21600	22375	21775	57	6650	500	15610	50	1	11421688	2541	-25.75	8.09	12	0.17	-864.00	2751.00	48450	20230808	-54.08	21800	20240605	2.06	42000	-47.02	20240122	21800	2.06	20240605	96900	-77.04	20230808	21800	2.06	20240605	0.66	N	402030	500	57 억		25786	N	N	0	N	00	N
124	20240605	141123	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	22200	-100	5	-0.45	397049550	17972	101.33	22200	22400	21800	28950	15650	22300	22092.67	0.23	0	923	22800	22550	22200	21950	21600	22375	21775	57	6650	500	15610	50	1	11421688	2536	-25.69	8.07	12	0.16	-864.00	2751.00	48450	20230808	-54.18	21800	20240605	1.83	42000	-47.14	20240122	21800	1.83	20240605	96900	-77.09	20230808	21800	1.83	20240605	0.66	N	402030	500	57 억		25786	N	N	0	N	00	N
125	20240605	131122	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	22250	-50	5	-0.22	359852650	16299	91.90	22200	22400	21800	28950	15650	22300	22078.20	0.23	0	1698	22800	22550	22200	21950	21600	22375	21775	57	6650	500	15610	50	1	11421688	2541	-25.75	8.09	12	0.14	-864.00	2751.00	48450	20230808	-54.08	21800	20240605	2.06	42000	-47.02	20240122	21800	2.06	20240605	96900	-77.04	20230808	21800	2.06	20240605	0.66	N	402030	500	57 억		25786	N	N	0	N	00	N
126	20240605	121119	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	22250	-50	5	-0.22	342327000	15512	87.46	22200	22400	21800	28950	15650	22300	22068.53	0.23	0	1698	22800	22550	22200	21950	21600	22375	21775	57	6650	500	15610	50	1	11421688	2541	-25.75	8.09	12	0.14	-864.00	2751.00	48450	20230808	-54.08	21800	20240605	2.06	42000	-47.02	20240122	21800	2.06	20240605	96900	-77.04	20230808	21800	2.06	20240605	0.66	N	402030	500	57 억		25786	N	N	0	N	00	N
127	20240605	111121	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	22300	0	3	0.00	307525450	13949	78.65	22200	22400	21800	28950	15650	22300	22046.42	0.23	0	1519	22800	22550	22200	21950	21600	22375	21775	57	6650	500	15610	50	1	11421688	2547	-25.81	8.11	12	0.12	-864.00	2751.00	48450	20230808	-53.97	21800	20240605	2.29	42000	-46.90	20240122	21800	2.29	20240605	96900	-76.99	20230808	21800	2.29	20240605	0.66	N	402030	500	57 억		25786	N	N	0	N	00	N
128	20240605	101117	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	22000	-300	5	-1.35	179724550	8200	46.23	22200	22200	21800	28950	15650	22300	21917.63	0.23	0	-1606	22800	22550	22200	21950	21600	22375	21775	57	6650	500	15610	50	1	11421688	2513	-25.46	8.00	12	0.07	-864.00	2751.00	48450	20230808	-54.59	21800	20240605	0.92	42000	-47.62	20240122	21800	0.92	20240605	96900	-77.30	20230808	21800	0.92	20240605	0.66	N	402030	500	57 억		25786	N	N	0	N	00	N
129	20240605	091118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22100	-200	5	-0.90	7617700	344	1.94	22200	22200	22100	28950	15650	22300	22144.48	0.23	0	47	22800	22550	22200	21950	21600	22375	21775	57	6650	500	15610	50	1	11421688	2524	-25.58	8.03	12	0.00	-864.00	2751.00	48450	20230808	-54.39	21850	20240604	1.14	42000	-47.38	20240122	21850	1.14	20240604	96900	-77.19	20230808	21850	1.14	20240604	0.66	N	402030	500	57 억		25786	N	N	0	N	00	N
130	20240604	161108	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	22300	-100	5	-0.45	389869450	17622	124.59	22400	22450	21850	29100	15700	22400	22123.61	0.24	0	-2060	22800	22600	22300	22100	21800	22700	22200	57	6700	500	15680	50	1	11421688	2547	-25.81	8.11	12	0.15	-864.00	2751.00	48450	20230808	-53.97	21850	20240604	2.06	42000	-46.90	20240122	21850	2.06	20240604	96900	-76.99	20230808	21850	2.06	20240604	0.65	N	402030	500	57 억		27845	N	N	0	N	00	N
131	20240604	151110	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	22050	-350	5	-1.56	375463650	16974	120.01	22400	22450	21850	29100	15700	22400	22119.93	0.24	0	-1720	22800	22600	22300	22100	21800	22700	22200	57	6700	500	15680	50	1	11421688	2518	-25.52	8.02	12	0.15	-864.00	2751.00	48450	20230808	-54.49	21850	20240604	0.92	42000	-47.50	20240122	21850	0.92	20240604	96900	-77.24	20230808	21850	0.92	20240604	0.65	N	402030	500	57 억		27845	N	N	0	N	00	N
132	20240604	141112	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	22250	-150	5	-0.67	341965050	15461	109.31	22400	22450	21850	29100	15700	22400	22117.91	0.24	0	-1617	22800	22600	22300	22100	21800	22700	22200	57	6700	500	15680	50	1	11421688	2541	-25.75	8.09	12	0.14	-864.00	2751.00	48450	20230808	-54.08	21850	20240604	1.83	42000	-47.02	20240122	21850	1.83	20240604	96900	-77.04	20230808	21850	1.83	20240604	0.65	N	402030	500	57 억		27845	N	N	0	N	00	N
133	20240604	131109	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	22200	-200	5	-0.89	316805250	14332	101.33	22400	22450	21850	29100	15700	22400	22104.75	0.24	0	-1838	22800	22600	22300	22100	21800	22700	22200	57	6700	500	15680	50	1	11421688	2536	-25.69	8.07	12	0.13	-864.00	2751.00	48450	20230808	-54.18	21850	20240604	1.60	42000	-47.14	20240122	21850	1.60	20240604	96900	-77.09	20230808	21850	1.60	20240604	0.65	N	402030	500	57 억		27845	N	N	0	N	00	N
134	20240604	121107	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	22200	-200	5	-0.89	295183050	13360	94.46	22400	22450	21850	29100	15700	22400	22094.54	0.24	0	-2061	22800	22600	22300	22100	21800	22700	22200	57	6700	500	15680	50	1	11421688	2536	-25.69	8.07	12	0.12	-864.00	2751.00	48450	20230808	-54.18	21850	20240604	1.60	42000	-47.14	20240122	21850	1.60	20240604	96900	-77.09	20230808	21850	1.60	20240604	0.65	N	402030	500	57 억		27845	N	N	0	N	00	N
135	20240604	111103	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	22200	-200	5	-0.89	266481400	12067	85.32	22400	22450	21850	29100	15700	22400	22083.48	0.24	0	-1782	22800	22600	22300	22100	21800	22700	22200	57	6700	500	15680	50	1	11421688	2536	-25.69	8.07	12	0.11	-864.00	2751.00	48450	20230808	-54.18	21850	20240604	1.60	42000	-47.14	20240122	21850	1.60	20240604	96900	-77.09	20230808	21850	1.60	20240604	0.65	N	402030	500	57 억		27845	N	N	0	N	00	N
136	20240604	101107	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	22200	-200	5	-0.89	227909250	10317	72.94	22400	22450	21850	29100	15700	22400	22090.65	0.24	0	-1947	22800	22600	22300	22100	21800	22700	22200	57	6700	500	15680	50	1	11421688	2536	-25.69	8.07	12	0.09	-864.00	2751.00	48450	20230808	-54.18	21850	20240604	1.60	42000	-47.14	20240122	21850	1.60	20240604	96900	-77.09	20230808	21850	1.60	20240604	0.65	N	402030	500	57 억		27845	N	N	0	N	00	N
137	20240604	091106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22100	-300	5	-1.34	94252200	4241	29.98	22400	22450	22050	29100	15700	22400	22224.05	0.24	0	159	22800	22600	22300	22100	21800	22700	22200	57	6700	500	15680	50	1	11421688	2524	-25.58	8.03	12	0.04	-864.00	2751.00	48450	20230808	-54.39	22000	20240603	0.45	42000	-47.38	20240122	22000	0.45	20240603	96900	-77.19	20230808	22000	0.45	20240603	0.65	N	402030	500	57 억		27845	N	N	0	N	00	N
138	20240603	161054	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	22400	200	2	0.90	313249350	14047	72.00	22000	22500	22000	28850	15550	22200	22300.08	0.22	0	2782	23000	22600	22350	21950	21700	22475	21825	57	6650	500	15540	50	1	11421688	2558	-25.93	8.14	12	0.12	-864.00	2751.00	48650	20230525	-53.96	22000	20240603	1.82	42000	-46.67	20240122	22000	1.82	20240603	96900	-76.88	20230808	22000	1.82	20240603	0.64	N	402030	500	57 억		25064	N	N	0	N	00	N
139	20240603	151054	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	22250	50	2	0.23	300565400	13480	69.09	22000	22500	22000	28850	15550	22200	22297.14	0.22	0	2632	23000	22600	22350	21950	21700	22475	21825	57	6650	500	15540	50	1	11421688	2541	-25.75	8.09	12	0.12	-864.00	2751.00	48650	20230525	-54.27	22000	20240603	1.14	42000	-47.02	20240122	22000	1.14	20240603	96900	-77.04	20230808	22000	1.14	20240603	0.64	N	402030	500	57 억		25064	N	N	0	N	00	N
140	20240603	141054	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	22400	200	2	0.90	277885250	12464	63.88	22000	22500	22000	28850	15550	22200	22295.03	0.22	0	2452	23000	22600	22350	21950	21700	22475	21825	57	6650	500	15540	50	1	11421688	2558	-25.93	8.14	12	0.11	-864.00	2751.00	48650	20230525	-53.96	22000	20240603	1.82	42000	-46.67	20240122	22000	1.82	20240603	96900	-76.88	20230808	22000	1.82	20240603	0.64	N	402030	500	57 억		25064	N	N	0	N	00	N
141	20240603	131054	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	22400	200	2	0.90	268784900	12057	61.80	22000	22500	22000	28850	15550	22200	22292.85	0.22	0	2452	23000	22600	22350	21950	21700	22475	21825	57	6650	500	15540	50	1	11421688	2558	-25.93	8.14	12	0.11	-864.00	2751.00	48650	20230525	-53.96	22000	20240603	1.82	42000	-46.67	20240122	22000	1.82	20240603	96900	-76.88	20230808	22000	1.82	20240603	0.64	N	402030	500	57 억		25064	N	N	0	N	00	N
142	20240603	121053	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	22400	200	2	0.90	246002450	11039	56.58	22000	22500	22000	28850	15550	22200	22284.85	0.22	0	2416	23000	22600	22350	21950	21700	22475	21825	57	6650	500	15540	50	1	11421688	2558	-25.93	8.14	12	0.10	-864.00	2751.00	48650	20230525	-53.96	22000	20240603	1.82	42000	-46.67	20240122	22000	1.82	20240603	96900	-76.88	20230808	22000	1.82	20240603	0.64	N	402030	500	57 억		25064	N	N	0	N	00	N
143	20240603	111048	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	22350	150	2	0.68	220030100	9882	50.65	22000	22500	22000	28850	15550	22200	22265.75	0.22	0	2345	23000	22600	22350	21950	21700	22475	21825	57	6650	500	15540	50	1	11421688	2553	-25.87	8.12	12	0.09	-864.00	2751.00	48650	20230525	-54.06	22000	20240603	1.59	42000	-46.79	20240122	22000	1.59	20240603	96900	-76.93	20230808	22000	1.59	20240603	0.64	N	402030	500	57 억		25064	N	N	0	N	00	N
144	20240603	101042	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	22300	100	2	0.45	154530300	6950	35.62	22000	22400	22000	28850	15550	22200	22234.58	0.22	0	2246	23000	22600	22350	21950	21700	22475	21825	57	6650	500	15540	50	1	11421688	2547	-25.81	8.11	12	0.06	-864.00	2751.00	48650	20230525	-54.16	22000	20240603	1.36	42000	-46.90	20240122	22000	1.36	20240603	96900	-76.99	20230808	22000	1.36	20240603	0.64	N	402030	500	57 억		25064	N	N	0	N	00	N
145	20240603	091042	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	22250	50	2	0.23	63570200	2873	14.73	22000	22300	22000	28850	15550	22200	22126.77	0.22	0	964	23000	22600	22350	21950	21700	22475	21825	57	6650	500	15540	50	1	11421688	2541	-25.75	8.09	12	0.03	-864.00	2751.00	48650	20230525	-54.27	22000	20240603	1.14	42000	-47.02	20240122	22000	1.14	20240603	96900	-77.04	20230808	22000	1.14	20240603	0.64	N	402030	500	57 억		25064	N	N	0	N	00	N