KissMeData/352910/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	161236	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6400	0	3	0.00	121415110	18939	130.59	6470	6480	6340	8320	4480	6400	6410.85	0.35	0	625	6633	6516	6453	6336	6273	6485	6305	63	1920	500	4350	10	1	12637802	809	193.94	2.12	12	0.15	33.00	3017.00	12810	20230627	-50.04	6340	20240628	0.95	10660	-39.96	20240104	6340	0.95	20240628	11390	-43.81	20230628	6340	0.95	20240628	0.56	N	352910	500	63 억		44295	N	N	0	N	00	N
3	20240628	151251	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6390	-10	5	-0.16	111929140	17449	120.31	6470	6480	6340	8320	4480	6400	6414.64	0.35	0	651	6633	6516	6453	6336	6273	6485	6305	63	1920	500	4350	10	1	12637802	808	193.64	2.12	12	0.14	33.00	3017.00	12810	20230627	-50.12	6340	20240628	0.79	10660	-40.06	20240104	6340	0.79	20240628	11390	-43.90	20230628	6340	0.79	20240628	0.56	N	352910	500	63 억		44295	N	N	0	N	00	N
4	20240628	141250	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6370	-30	5	-0.47	106479440	16594	114.42	6470	6480	6340	8320	4480	6400	6416.74	0.35	0	666	6633	6516	6453	6336	6273	6485	6305	63	1920	500	4350	10	1	12637802	805	193.03	2.11	12	0.13	33.00	3017.00	12810	20230627	-50.27	6340	20240628	0.47	10660	-40.24	20240104	6340	0.47	20240628	11390	-44.07	20230628	6340	0.47	20240628	0.56	N	352910	500	63 억		44295	N	N	0	N	00	N
5	20240628	131247	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6390	-10	5	-0.16	104383330	16265	112.15	6470	6480	6340	8320	4480	6400	6417.67	0.35	0	666	6633	6516	6453	6336	6273	6485	6305	63	1920	500	4350	10	1	12637802	808	193.64	2.12	12	0.13	33.00	3017.00	12810	20230627	-50.12	6340	20240628	0.79	10660	-40.06	20240104	6340	0.79	20240628	11390	-43.90	20230628	6340	0.79	20240628	0.56	N	352910	500	63 억		44295	N	N	0	N	00	N
6	20240628	121246	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6430	30	2	0.47	101109220	15751	108.61	6470	6480	6340	8320	4480	6400	6419.23	0.35	0	615	6633	6516	6453	6336	6273	6485	6305	63	1920	500	4350	10	1	12637802	813	194.85	2.13	12	0.12	33.00	3017.00	12810	20230627	-49.80	6340	20240628	1.42	10660	-39.68	20240104	6340	1.42	20240628	11390	-43.55	20230628	6340	1.42	20240628	0.56	N	352910	500	63 억		44295	N	N	0	N	00	N
7	20240628	111225	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6400	0	3	0.00	42883710	6740	46.47	6470	6470	6340	8320	4480	6400	6362.57	0.35	0	868	6633	6516	6453	6336	6273	6485	6305	63	1920	500	4350	10	1	12637802	809	193.94	2.12	12	0.05	33.00	3017.00	12810	20230627	-50.04	6340	20240628	0.95	10660	-39.96	20240104	6340	0.95	20240628	11390	-43.81	20230628	6340	0.95	20240628	0.56	N	352910	500	63 억		44295	N	N	0	N	00	N
8	20240628	101221	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6380	-20	5	-0.31	38744930	6089	41.98	6470	6470	6340	8320	4480	6400	6363.10	0.35	0	865	6633	6516	6453	6336	6273	6485	6305	63	1920	500	4350	10	1	12637802	806	193.33	2.11	12	0.05	33.00	3017.00	12810	20230627	-50.20	6340	20240628	0.63	10660	-40.15	20240104	6340	0.63	20240628	11390	-43.99	20230628	6340	0.63	20240628	0.56	N	352910	500	63 억		44295	N	N	0	N	00	N
9	20240628	091227	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6410	10	2	0.16	366030	57	0.39	6470	6470	6410	8320	4480	6400	6421.58	0.35	0	8	6633	6516	6453	6336	6273	6485	6305	63	1920	500	4350	10	1	12637802	810	194.24	2.12	12	0.00	33.00	3017.00	12810	20230627	-49.96	6370	20240626	0.63	10660	-39.87	20240104	6370	0.63	20240626	11390	-43.72	20230628	6370	0.63	20240626	0.56	N	352910	500	63 억		44295	N	N	0	N	00	N
10	20240627	161214	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6400	-170	5	-2.59	93052620	14456	28.47	6570	6570	6390	8540	4600	6570	6436.96	0.35	0	529	6890	6730	6550	6390	6210	6640	6300	63	1970	500	4460	10	1	12637802	809	193.94	2.12	12	0.11	33.00	3017.00	12810	20230627	-50.04	6370	20240626	0.47	10660	-39.96	20240104	6370	0.47	20240626	12810	-50.04	20230627	6370	0.47	20240626	0.58	N	352910	500	63 억		43900	N	N	0	N	00	N
11	20240627	151221	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6400	-170	5	-2.59	89255270	13863	27.30	6570	6570	6390	8540	4600	6570	6438.38	0.35	0	543	6890	6730	6550	6390	6210	6640	6300	63	1970	500	4460	10	1	12637802	809	193.94	2.12	12	0.11	33.00	3017.00	12810	20230627	-50.04	6370	20240626	0.47	10660	-39.96	20240104	6370	0.47	20240626	12810	-50.04	20230627	6370	0.47	20240626	0.58	N	352910	500	63 억		43900	N	N	0	N	00	N
12	20240627	141220	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6410	-160	5	-2.44	71337020	11068	21.80	6570	6570	6410	8540	4600	6570	6445.34	0.35	0	1046	6890	6730	6550	6390	6210	6640	6300	63	1970	500	4460	10	1	12637802	810	194.24	2.12	12	0.09	33.00	3017.00	12810	20230627	-49.96	6370	20240626	0.63	10660	-39.87	20240104	6370	0.63	20240626	12810	-49.96	20230627	6370	0.63	20240626	0.58	N	352910	500	63 억		43900	N	N	0	N	00	N
13	20240627	131220	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6410	-160	5	-2.44	58841960	9124	17.97	6570	6570	6410	8540	4600	6570	6449.14	0.35	0	1046	6890	6730	6550	6390	6210	6640	6300	63	1970	500	4460	10	1	12637802	810	194.24	2.12	12	0.07	33.00	3017.00	12810	20230627	-49.96	6370	20240626	0.63	10660	-39.87	20240104	6370	0.63	20240626	12810	-49.96	20230627	6370	0.63	20240626	0.58	N	352910	500	63 억		43900	N	N	0	N	00	N
14	20240627	121222	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6440	-130	5	-1.98	40747030	6313	12.43	6570	6570	6420	8540	4600	6570	6454.46	0.35	0	1138	6890	6730	6550	6390	6210	6640	6300	63	1970	500	4460	10	1	12637802	814	195.15	2.13	12	0.05	33.00	3017.00	12810	20230627	-49.73	6370	20240626	1.10	10660	-39.59	20240104	6370	1.10	20240626	12810	-49.73	20230627	6370	1.10	20240626	0.58	N	352910	500	63 억		43900	N	N	0	N	00	N
15	20240627	111221	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6430	-140	5	-2.13	39114610	6060	11.93	6570	6570	6420	8540	4600	6570	6454.56	0.35	0	1139	6890	6730	6550	6390	6210	6640	6300	63	1970	500	4460	10	1	12637802	813	194.85	2.13	12	0.05	33.00	3017.00	12810	20230627	-49.80	6370	20240626	0.94	10660	-39.68	20240104	6370	0.94	20240626	12810	-49.80	20230627	6370	0.94	20240626	0.58	N	352910	500	63 억		43900	N	N	0	N	00	N
16	20240627	101221	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6460	-110	5	-1.67	27460670	4252	8.37	6570	6570	6420	8540	4600	6570	6458.29	0.35	0	1140	6890	6730	6550	6390	6210	6640	6300	63	1970	500	4460	10	1	12637802	816	195.76	2.14	12	0.03	33.00	3017.00	12810	20230627	-49.57	6370	20240626	1.41	10660	-39.40	20240104	6370	1.41	20240626	12810	-49.57	20230627	6370	1.41	20240626	0.58	N	352910	500	63 억		43900	N	N	0	N	00	N
17	20240627	091221	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6530	-40	5	-0.61	503500	77	0.15	6570	6570	6510	8540	4600	6570	6538.96	0.35	0	-9	6890	6730	6550	6390	6210	6640	6300	63	1970	500	4460	10	1	12637802	825	197.88	2.16	12	0.00	33.00	3017.00	12810	20230627	-49.02	6370	20240626	2.51	10660	-38.74	20240104	6370	2.51	20240626	12810	-49.02	20230627	6370	2.51	20240626	0.58	N	352910	500	63 억		43900	N	N	0	N	00	N
18	20240626	161216	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6570	-80	5	-1.20	331225040	50599	429.28	6600	6710	6370	8640	4660	6650	6546.02	0.33	0	2046	6876	6762	6676	6562	6476	6720	6520	63	1990	500	4520	10	1	12637802	830	199.09	2.18	12	0.40	33.00	3017.00	12810	20230627	-48.71	6370	20240626	3.14	10660	-38.37	20240104	6370	3.14	20240626	12810	-48.71	20230627	6370	3.14	20240626	0.60	N	352910	500	63 억		41368	N	N	0	N	00	N
19	20240626	151220	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6580	-70	5	-1.05	317075060	48447	411.02	6600	6710	6370	8640	4660	6650	6544.78	0.33	0	2019	6876	6762	6676	6562	6476	6720	6520	63	1990	500	4520	10	1	12637802	832	199.39	2.18	12	0.38	33.00	3017.00	12810	20230627	-48.63	6370	20240626	3.30	10660	-38.27	20240104	6370	3.30	20240626	12810	-48.63	20230627	6370	3.30	20240626	0.60	N	352910	500	63 억		41368	N	N	0	N	00	N
20	20240626	141217	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6660	10	2	0.15	253156690	38770	328.92	6600	6710	6370	8640	4660	6650	6529.71	0.33	0	1782	6876	6762	6676	6562	6476	6720	6520	63	1990	500	4520	10	1	12637802	842	201.82	2.21	12	0.31	33.00	3017.00	12810	20230627	-48.01	6370	20240626	4.55	10660	-37.52	20240104	6370	4.55	20240626	12810	-48.01	20230627	6370	4.55	20240626	0.60	N	352910	500	63 억		41368	N	N	0	N	00	N
21	20240626	131218	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6450	-200	5	-3.01	154466750	23782	201.76	6600	6710	6370	8640	4660	6650	6495.11	0.33	0	2908	6876	6762	6676	6562	6476	6720	6520	63	1990	500	4520	10	1	12637802	815	195.45	2.14	12	0.19	33.00	3017.00	12810	20230627	-49.65	6370	20240626	1.26	10660	-39.49	20240104	6370	1.26	20240626	12810	-49.65	20230627	6370	1.26	20240626	0.60	N	352910	500	63 억		41368	N	N	0	N	00	N
22	20240626	121215	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6510	-140	5	-2.11	99998690	15300	129.80	6600	6710	6420	8640	4660	6650	6535.86	0.33	0	1718	6876	6762	6676	6562	6476	6720	6520	63	1990	500	4520	10	1	12637802	823	197.27	2.16	12	0.12	33.00	3017.00	12810	20230627	-49.18	6420	20240626	1.40	10660	-38.93	20240104	6420	1.40	20240626	12810	-49.18	20230627	6420	1.40	20240626	0.60	N	352910	500	63 억		41368	N	N	0	N	00	N
23	20240626	111218	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6600	-50	5	-0.75	39365390	5957	50.54	6600	6710	6600	8640	4660	6650	6608.26	0.33	0	961	6876	6762	6676	6562	6476	6720	6520	63	1990	500	4520	10	1	12637802	834	200.00	2.19	12	0.05	33.00	3017.00	12810	20230627	-48.48	6590	20240624	0.15	10660	-38.09	20240104	6590	0.15	20240624	12810	-48.48	20230627	6590	0.15	20240624	0.60	N	352910	500	63 억		41368	N	N	0	N	00	N
24	20240626	101215	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6640	-10	5	-0.15	9103830	1376	11.67	6600	6710	6600	8640	4660	6650	6616.16	0.33	0	43	6876	6762	6676	6562	6476	6720	6520	63	1990	500	4520	10	1	12637802	839	201.21	2.20	12	0.01	33.00	3017.00	12810	20230627	-48.17	6590	20240624	0.76	10660	-37.71	20240104	6590	0.76	20240624	12810	-48.17	20230627	6590	0.76	20240624	0.60	N	352910	500	63 억		41368	N	N	0	N	00	N
25	20240626	091219	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6670	20	2	0.30	2878010	436	3.70	6600	6710	6600	8640	4660	6650	6600.94	0.33	0	-1	6876	6762	6676	6562	6476	6720	6520	63	1990	500	4520	10	1	12637802	843	202.12	2.21	12	0.00	33.00	3017.00	12810	20230627	-47.93	6590	20240624	1.21	10660	-37.43	20240104	6590	1.21	20240624	12810	-47.93	20230627	6590	1.21	20240624	0.60	N	352910	500	63 억		41368	N	N	0	N	00	N
26	20240625	161214	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6650	60	2	0.91	78053920	11779	55.75	6790	6790	6590	8560	4620	6590	6626.53	0.33	0	-185	7136	6862	6726	6452	6316	6795	6385	63	1970	500	4480	10	1	12637802	840	201.52	2.20	12	0.09	33.00	3017.00	12810	20230627	-48.09	6590	20240625	0.91	10660	-37.62	20240104	6590	0.91	20240625	12810	-48.09	20230627	6590	0.91	20240625	0.60	N	352910	500	63 억		41553	N	N	0	N	00	N
27	20240625	151212	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6660	70	2	1.06	75537570	11401	53.96	6790	6790	6590	8560	4620	6590	6625.52	0.33	0	-147	7136	6862	6726	6452	6316	6795	6385	63	1970	500	4480	10	1	12637802	842	201.82	2.21	12	0.09	33.00	3017.00	12810	20230627	-48.01	6590	20240625	1.06	10660	-37.52	20240104	6590	1.06	20240625	12810	-48.01	20230627	6590	1.06	20240625	0.60	N	352910	500	63 억		41553	N	N	0	N	00	N
28	20240625	141216	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6640	50	2	0.76	59798850	9033	42.75	6790	6790	6590	8560	4620	6590	6620.04	0.33	0	-144	7136	6862	6726	6452	6316	6795	6385	63	1970	500	4480	10	1	12637802	839	201.21	2.20	12	0.07	33.00	3017.00	12810	20230627	-48.17	6590	20240625	0.76	10660	-37.71	20240104	6590	0.76	20240625	12810	-48.17	20230627	6590	0.76	20240625	0.60	N	352910	500	63 억		41553	N	N	0	N	00	N
29	20240625	131216	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6640	50	2	0.76	58739060	8873	41.99	6790	6790	6590	8560	4620	6590	6619.98	0.33	0	-124	7136	6862	6726	6452	6316	6795	6385	63	1970	500	4480	10	1	12637802	839	201.21	2.20	12	0.07	33.00	3017.00	12810	20230627	-48.17	6590	20240625	0.76	10660	-37.71	20240104	6590	0.76	20240625	12810	-48.17	20230627	6590	0.76	20240625	0.60	N	352910	500	63 억		41553	N	N	0	N	00	N
30	20240625	121219	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6630	40	2	0.61	53528170	8089	38.28	6790	6790	6590	8560	4620	6590	6617.40	0.33	0	-102	7136	6862	6726	6452	6316	6795	6385	63	1970	500	4480	10	1	12637802	838	200.91	2.20	12	0.06	33.00	3017.00	12810	20230627	-48.24	6590	20240625	0.61	10660	-37.80	20240104	6590	0.61	20240625	12810	-48.24	20230627	6590	0.61	20240625	0.60	N	352910	500	63 억		41553	N	N	0	N	00	N
31	20240625	111217	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6640	50	2	0.76	44752520	6766	32.02	6790	6790	6590	8560	4620	6590	6614.32	0.33	0	895	7136	6862	6726	6452	6316	6795	6385	63	1970	500	4480	10	1	12637802	839	201.21	2.20	12	0.05	33.00	3017.00	12810	20230627	-48.17	6590	20240625	0.76	10660	-37.71	20240104	6590	0.76	20240625	12810	-48.17	20230627	6590	0.76	20240625	0.60	N	352910	500	63 억		41553	N	N	0	N	00	N
32	20240625	101215	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6660	70	2	1.06	37578570	5680	26.88	6790	6790	6590	8560	4620	6590	6615.95	0.33	0	934	7136	6862	6726	6452	6316	6795	6385	63	1970	500	4480	10	1	12637802	842	201.82	2.21	12	0.04	33.00	3017.00	12810	20230627	-48.01	6590	20240625	1.06	10660	-37.52	20240104	6590	1.06	20240625	12810	-48.01	20230627	6590	1.06	20240625	0.60	N	352910	500	63 억		41553	N	N	0	N	00	N
33	20240625	091214	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6600	10	2	0.15	16809580	2535	12.00	6790	6790	6590	8560	4620	6590	6631.00	0.33	0	1026	7136	6862	6726	6452	6316	6795	6385	63	1970	500	4480	10	1	12637802	834	200.00	2.19	12	0.02	33.00	3017.00	12810	20230627	-48.48	6590	20240625	0.15	10660	-38.09	20240104	6590	0.15	20240625	12810	-48.48	20230627	6590	0.15	20240625	0.60	N	352910	500	63 억		41553	N	N	0	N	00	N
34	20240624	161215	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6590	-280	5	-4.08	140401890	20834	187.22	6990	7000	6590	8930	4810	6870	6739.65	0.35	0	-2202	7150	7010	6940	6800	6730	6975	6765	63	2060	500	4670	10	1	12637802	833	199.70	2.18	12	0.16	33.00	3017.00	12810	20230627	-48.56	6590	20240624	0.00	10660	-38.18	20240104	6590	0.00	20240624	12810	-48.56	20230627	6590	0.00	20240624	0.61	N	352910	500	63 억		43755	N	N	0	N	00	N
35	20240624	151211	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6670	-200	5	-2.91	132218960	19594	176.08	6990	7000	6600	8930	4810	6870	6747.93	0.35	0	-2068	7150	7010	6940	6800	6730	6975	6765	63	2060	500	4670	10	1	12637802	843	202.12	2.21	12	0.16	33.00	3017.00	12810	20230627	-47.93	6600	20240624	1.06	10660	-37.43	20240104	6600	1.06	20240624	12810	-47.93	20230627	6600	1.06	20240624	0.61	N	352910	500	63 억		43755	N	N	0	N	00	N
36	20240624	141212	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6700	-170	5	-2.47	88999740	13109	117.80	6990	7000	6680	8930	4810	6870	6789.21	0.35	0	-2683	7150	7010	6940	6800	6730	6975	6765	63	2060	500	4670	10	1	12637802	847	203.03	2.22	12	0.10	33.00	3017.00	12810	20230627	-47.70	6680	20240624	0.30	10660	-37.15	20240104	6680	0.30	20240624	12810	-47.70	20230627	6680	0.30	20240624	0.61	N	352910	500	63 억		43755	N	N	0	N	00	N
37	20240624	131210	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6800	-70	5	-1.02	58696310	8605	77.33	6990	7000	6760	8930	4810	6870	6821.19	0.35	0	-402	7150	7010	6940	6800	6730	6975	6765	63	2060	500	4670	10	1	12637802	859	206.06	2.25	12	0.07	33.00	3017.00	12810	20230627	-46.92	6760	20240624	0.59	10660	-36.21	20240104	6760	0.59	20240624	12810	-46.92	20230627	6760	0.59	20240624	0.61	N	352910	500	63 억		43755	N	N	0	N	00	N
38	20240624	121211	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6840	-30	5	-0.44	45282180	6627	59.55	6990	7000	6780	8930	4810	6870	6832.98	0.35	0	-377	7150	7010	6940	6800	6730	6975	6765	63	2060	500	4670	10	1	12637802	864	207.27	2.27	12	0.05	33.00	3017.00	12810	20230627	-46.60	6780	20240624	0.88	10660	-35.83	20240104	6780	0.88	20240624	12810	-46.60	20230627	6780	0.88	20240624	0.61	N	352910	500	63 억		43755	N	N	0	N	00	N
39	20240624	111213	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6890	20	2	0.29	12417760	1802	16.19	6990	7000	6860	8930	4810	6870	6891.10	0.35	0	-488	7150	7010	6940	6800	6730	6975	6765	63	2060	500	4670	10	1	12637802	871	208.79	2.28	12	0.01	33.00	3017.00	12810	20230627	-46.21	6860	20240624	0.44	10660	-35.37	20240104	6860	0.44	20240624	12810	-46.21	20230627	6860	0.44	20240624	0.61	N	352910	500	63 억		43755	N	N	0	N	00	N
40	20240624	101211	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6900	30	2	0.44	4533190	654	5.88	6990	7000	6900	8930	4810	6870	6931.48	0.35	0	24	7150	7010	6940	6800	6730	6975	6765	63	2060	500	4670	10	1	12637802	872	209.09	2.29	12	0.01	33.00	3017.00	12810	20230627	-46.14	6870	20240621	0.44	10660	-35.27	20240104	6870	0.44	20240621	12810	-46.14	20230627	6870	0.44	20240621	0.61	N	352910	500	63 억		43755	N	N	0	N	00	N
41	20240624	091212	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6960	90	2	1.31	327950	47	0.42	6990	7000	6910	8930	4810	6870	6977.66	0.35	0	-2	7150	7010	6940	6800	6730	6975	6765	63	2060	500	4670	10	1	12637802	880	210.91	2.31	12	0.00	33.00	3017.00	12810	20230627	-45.67	6870	20240621	1.31	10660	-34.71	20240104	6870	1.31	20240621	12810	-45.67	20230627	6870	1.31	20240621	0.61	N	352910	500	63 억		43755	N	N	0	N	00	N
42	20240621	161130	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6870	-60	5	-0.87	76950670	11119	116.47	7000	7080	6870	9000	4860	6930	6920.65	0.34	0	296	7110	7020	6950	6860	6790	7010	6850	63	2070	500	4710	10	1	12637802	868	208.18	2.28	12	0.09	33.00	3017.00	12810	20230627	-46.37	6870	20240621	0.00	10660	-35.55	20240104	6870	0.00	20240621	12810	-46.37	20230627	6870	0.00	20240621	0.63	N	352910	500	63 억		43173	N	N	0	N	00	N
43	20240621	151131	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6930	0	3	0.00	65912860	9513	99.64	7000	7080	6870	9000	4860	6930	6928.71	0.34	0	1559	7110	7020	6950	6860	6790	7010	6850	63	2070	500	4710	10	1	12637802	876	210.00	2.30	12	0.08	33.00	3017.00	12810	20230627	-45.90	6870	20240621	0.87	10660	-34.99	20240104	6870	0.87	20240621	12810	-45.90	20230627	6870	0.87	20240621	0.63	N	352910	500	63 억		43173	N	N	0	N	00	N
44	20240621	141130	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6950	20	2	0.29	43266070	6221	65.16	7000	7080	6900	9000	4860	6930	6954.84	0.34	0	10	7110	7020	6950	6860	6790	7010	6850	63	2070	500	4710	10	1	12637802	878	210.61	2.30	12	0.05	33.00	3017.00	12810	20230627	-45.75	6880	20240620	1.02	10660	-34.80	20240104	6880	1.02	20240620	12810	-45.75	20230627	6880	1.02	20240620	0.63	N	352910	500	63 억		43173	N	N	0	N	00	N
45	20240621	131131	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6970	40	2	0.58	35090030	5040	52.79	7000	7080	6940	9000	4860	6930	6962.31	0.34	0	-10	7110	7020	6950	6860	6790	7010	6850	63	2070	500	4710	10	1	12637802	881	211.21	2.31	12	0.04	33.00	3017.00	12810	20230627	-45.59	6880	20240620	1.31	10660	-34.62	20240104	6880	1.31	20240620	12810	-45.59	20230627	6880	1.31	20240620	0.63	N	352910	500	63 억		43173	N	N	0	N	00	N
46	20240621	121134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6970	40	2	0.58	28413370	4082	42.76	7000	7080	6940	9000	4860	6930	6960.65	0.34	0	-10	7110	7020	6950	6860	6790	7010	6850	63	2070	500	4710	10	1	12637802	881	211.21	2.31	12	0.03	33.00	3017.00	12810	20230627	-45.59	6880	20240620	1.31	10660	-34.62	20240104	6880	1.31	20240620	12810	-45.59	20230627	6880	1.31	20240620	0.63	N	352910	500	63 억		43173	N	N	0	N	00	N
47	20240621	111132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6940	10	2	0.14	27137870	3899	40.84	7000	7080	6940	9000	4860	6930	6960.21	0.34	0	-10	7110	7020	6950	6860	6790	7010	6850	63	2070	500	4710	10	1	12637802	877	210.30	2.30	12	0.03	33.00	3017.00	12810	20230627	-45.82	6880	20240620	0.87	10660	-34.90	20240104	6880	0.87	20240620	12810	-45.82	20230627	6880	0.87	20240620	0.63	N	352910	500	63 억		43173	N	N	0	N	00	N
48	20240621	101128	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6960	30	2	0.43	11300970	1623	17.00	7000	7080	6940	9000	4860	6930	6963.01	0.34	0	-20	7110	7020	6950	6860	6790	7010	6850	63	2070	500	4710	10	1	12637802	880	210.91	2.31	12	0.01	33.00	3017.00	12810	20230627	-45.67	6880	20240620	1.16	10660	-34.71	20240104	6880	1.16	20240620	12810	-45.67	20230627	6880	1.16	20240620	0.63	N	352910	500	63 억		43173	N	N	0	N	00	N
49	20240621	091134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6970	40	2	0.58	2811080	402	4.21	7000	7080	6970	9000	4860	6930	6992.74	0.34	0	-20	7110	7020	6950	6860	6790	7010	6850	63	2070	500	4710	10	1	12637802	881	211.21	2.31	12	0.00	33.00	3017.00	12810	20230627	-45.59	6880	20240620	1.31	10660	-34.62	20240104	6880	1.31	20240620	12810	-45.59	20230627	6880	1.31	20240620	0.63	N	352910	500	63 억		43173	N	N	0	N	00	N
50	20240620	161126	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6930	0	3	0.00	65559670	9468	49.71	6930	7040	6880	9000	4860	6930	6924.34	0.34	0	-235	7110	7020	6960	6870	6810	6990	6840	63	2070	500	4710	10	1	12637802	876	210.00	2.30	12	0.07	33.00	3017.00	12810	20230627	-45.90	6880	20240620	0.73	10660	-34.99	20240104	6880	0.73	20240620	12810	-45.90	20230627	6880	0.73	20240620	0.63	N	352910	500	63 억		43408	N	N	0	N	00	N
51	20240620	151122	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6920	-10	5	-0.14	62879210	9081	47.68	6930	7040	6880	9000	4860	6930	6924.26	0.34	0	-172	7110	7020	6960	6870	6810	6990	6840	63	2070	500	4710	10	1	12637802	875	209.70	2.29	12	0.07	33.00	3017.00	12810	20230627	-45.98	6880	20240620	0.58	10660	-35.08	20240104	6880	0.58	20240620	12810	-45.98	20230627	6880	0.58	20240620	0.63	N	352910	500	63 억		43408	N	N	0	N	00	N
52	20240620	141127	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6940	10	2	0.14	49679670	7169	37.64	6930	7040	6900	9000	4860	6930	6929.79	0.34	0	-172	7110	7020	6960	6870	6810	6990	6840	63	2070	500	4710	10	1	12637802	877	210.30	2.30	12	0.06	33.00	3017.00	12810	20230627	-45.82	6900	20240620	0.58	10660	-34.90	20240104	6900	0.58	20240620	12810	-45.82	20230627	6900	0.58	20240620	0.63	N	352910	500	63 억		43408	N	N	0	N	00	N
53	20240620	131127	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6940	10	2	0.14	36802270	5307	27.86	6930	7040	6900	9000	4860	6930	6934.67	0.34	0	-172	7110	7020	6960	6870	6810	6990	6840	63	2070	500	4710	10	1	12637802	877	210.30	2.30	12	0.04	33.00	3017.00	12810	20230627	-45.82	6900	20240620	0.58	10660	-34.90	20240104	6900	0.58	20240620	12810	-45.82	20230627	6900	0.58	20240620	0.63	N	352910	500	63 억		43408	N	N	0	N	00	N
54	20240620	121125	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6940	10	2	0.14	35326940	5094	26.75	6930	7040	6900	9000	4860	6930	6935.01	0.34	0	-172	7110	7020	6960	6870	6810	6990	6840	63	2070	500	4710	10	1	12637802	877	210.30	2.30	12	0.04	33.00	3017.00	12810	20230627	-45.82	6900	20240620	0.58	10660	-34.90	20240104	6900	0.58	20240620	12810	-45.82	20230627	6900	0.58	20240620	0.63	N	352910	500	63 억		43408	N	N	0	N	00	N
55	20240620	111127	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6950	20	2	0.29	32733740	4720	24.78	6930	7040	6900	9000	4860	6930	6935.11	0.34	0	-172	7110	7020	6960	6870	6810	6990	6840	63	2070	500	4710	10	1	12637802	878	210.61	2.30	12	0.04	33.00	3017.00	12810	20230627	-45.75	6900	20240620	0.72	10660	-34.80	20240104	6900	0.72	20240620	12810	-45.75	20230627	6900	0.72	20240620	0.63	N	352910	500	63 억		43408	N	N	0	N	00	N
56	20240620	101129	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6950	20	2	0.29	26252320	3783	19.86	6930	7040	6900	9000	4860	6930	6939.55	0.34	0	-27	7110	7020	6960	6870	6810	6990	6840	63	2070	500	4710	10	1	12637802	878	210.61	2.30	12	0.03	33.00	3017.00	12810	20230627	-45.75	6900	20240620	0.72	10660	-34.80	20240104	6900	0.72	20240620	12810	-45.75	20230627	6900	0.72	20240620	0.63	N	352910	500	63 억		43408	N	N	0	N	00	N
57	20240620	091133	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7010	80	2	1.15	2121590	303	1.59	6930	7040	6930	9000	4860	6930	7001.95	0.34	0	-107	7110	7020	6960	6870	6810	6990	6840	63	2070	500	4710	10	1	12637802	886	212.42	2.32	12	0.00	33.00	3017.00	12810	20230627	-45.28	6900	20240610	1.59	10660	-34.24	20240104	6900	1.59	20240610	12810	-45.28	20230627	6900	1.59	20240610	0.63	N	352910	500	63 억		43408	N	N	0	N	00	N
58	20240619	161120	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6930	-20	5	-0.29	131419910	18946	150.10	7050	7050	6900	9030	4870	6950	6936.55	0.37	0	-2898	7076	7012	6966	6902	6856	6990	6880	63	2080	500	4720	10	1	12637802	876	210.00	2.30	12	0.15	33.00	3017.00	12810	20230627	-45.90	6900	20240619	0.43	10660	-34.99	20240104	6900	0.43	20240619	12810	-45.90	20230627	6900	0.43	20240619	0.63	N	352910	500	63 억		46189	N	N	0	N	00	N
59	20240619	151122	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6910	-40	5	-0.58	125042390	18023	142.79	7050	7050	6900	9030	4870	6950	6937.93	0.37	0	-2850	7076	7012	6966	6902	6856	6990	6880	63	2080	500	4720	10	1	12637802	873	209.39	2.29	12	0.14	33.00	3017.00	12810	20230627	-46.06	6900	20240619	0.14	10660	-35.18	20240104	6900	0.14	20240619	12810	-46.06	20230627	6900	0.14	20240619	0.63	N	352910	500	63 억		46189	N	N	0	N	00	N
60	20240619	141130	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6920	-30	5	-0.43	91128880	13113	103.89	7050	7050	6910	9030	4870	6950	6949.51	0.37	0	-2814	7076	7012	6966	6902	6856	6990	6880	63	2080	500	4720	10	1	12637802	875	209.70	2.29	12	0.10	33.00	3017.00	12810	20230627	-45.98	6900	20240610	0.29	10660	-35.08	20240104	6900	0.29	20240610	12810	-45.98	20230627	6900	0.29	20240610	0.63	N	352910	500	63 억		46189	N	N	0	N	00	N
61	20240619	131118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6970	20	2	0.29	69322230	9964	78.94	7050	7050	6930	9030	4870	6950	6957.27	0.37	0	-2336	7076	7012	6966	6902	6856	6990	6880	63	2080	500	4720	10	1	12637802	881	211.21	2.31	12	0.08	33.00	3017.00	12810	20230627	-45.59	6900	20240610	1.01	10660	-34.62	20240104	6900	1.01	20240610	12810	-45.59	20230627	6900	1.01	20240610	0.63	N	352910	500	63 억		46189	N	N	0	N	00	N
62	20240619	121119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6950	0	3	0.00	54415230	7814	61.91	7050	7050	6940	9030	4870	6950	6963.81	0.37	0	-304	7076	7012	6966	6902	6856	6990	6880	63	2080	500	4720	10	1	12637802	878	210.61	2.30	12	0.06	33.00	3017.00	12810	20230627	-45.75	6900	20240610	0.72	10660	-34.80	20240104	6900	0.72	20240610	12810	-45.75	20230627	6900	0.72	20240610	0.63	N	352910	500	63 억		46189	N	N	0	N	00	N
63	20240619	111123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6970	20	2	0.29	21931790	3144	24.91	7050	7050	6940	9030	4870	6950	6975.76	0.37	0	-19	7076	7012	6966	6902	6856	6990	6880	63	2080	500	4720	10	1	12637802	881	211.21	2.31	12	0.02	33.00	3017.00	12810	20230627	-45.59	6900	20240610	1.01	10660	-34.62	20240104	6900	1.01	20240610	12810	-45.59	20230627	6900	1.01	20240610	0.63	N	352910	500	63 억		46189	N	N	0	N	00	N
64	20240619	101126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6980	30	2	0.43	10389970	1494	11.84	7050	7050	6940	9030	4870	6950	6954.46	0.37	0	443	7076	7012	6966	6902	6856	6990	6880	63	2080	500	4720	10	1	12637802	882	211.52	2.31	12	0.01	33.00	3017.00	12810	20230627	-45.51	6900	20240610	1.16	10660	-34.52	20240104	6900	1.16	20240610	12810	-45.51	20230627	6900	1.16	20240610	0.63	N	352910	500	63 억		46189	N	N	0	N	00	N
65	20240619	091129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7020	70	2	1.01	238680	34	0.27	7050	7050	6980	9030	4870	6950	7020.00	0.37	0	-15	7076	7012	6966	6902	6856	6990	6880	63	2080	500	4720	10	1	12637802	887	212.73	2.33	12	0.00	33.00	3017.00	12810	20230627	-45.20	6900	20240610	1.74	10660	-34.15	20240104	6900	1.74	20240610	12810	-45.20	20230627	6900	1.74	20240610	0.63	N	352910	500	63 억		46189	N	N	0	N	00	N
66	20240618	161116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6950	10	2	0.14	87193950	12525	51.95	6970	7030	6920	9020	4860	6940	6961.59	0.38	0	-2492	7133	7036	6983	6886	6833	7010	6860	63	2080	500	4710	10	1	12637802	878	210.61	2.30	12	0.10	33.00	3017.00	12810	20230627	-45.75	6900	20240610	0.72	10660	-34.80	20240104	6900	0.72	20240610	12810	-45.75	20230627	6900	0.72	20240610	0.62	N	352910	500	63 억		48631	N	N	0	N	00	N
67	20240618	151115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6940	0	3	0.00	80641370	11582	48.04	6970	7030	6920	9020	4860	6940	6962.65	0.38	0	-2442	7133	7036	6983	6886	6833	7010	6860	63	2080	500	4710	10	1	12637802	877	210.30	2.30	12	0.09	33.00	3017.00	12810	20230627	-45.82	6900	20240610	0.58	10660	-34.90	20240104	6900	0.58	20240610	12810	-45.82	20230627	6900	0.58	20240610	0.62	N	352910	500	63 억		48631	N	N	0	N	00	N
68	20240618	141119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6940	0	3	0.00	75827910	10889	45.17	6970	7030	6920	9020	4860	6940	6963.72	0.38	0	-2196	7133	7036	6983	6886	6833	7010	6860	63	2080	500	4710	10	1	12637802	877	210.30	2.30	12	0.09	33.00	3017.00	12810	20230627	-45.82	6900	20240610	0.58	10660	-34.90	20240104	6900	0.58	20240610	12810	-45.82	20230627	6900	0.58	20240610	0.62	N	352910	500	63 억		48631	N	N	0	N	00	N
69	20240618	131119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6950	10	2	0.14	72750200	10445	43.32	6970	7030	6920	9020	4860	6940	6965.07	0.38	0	-2165	7133	7036	6983	6886	6833	7010	6860	63	2080	500	4710	10	1	12637802	878	210.61	2.30	12	0.08	33.00	3017.00	12810	20230627	-45.75	6900	20240610	0.72	10660	-34.80	20240104	6900	0.72	20240610	12810	-45.75	20230627	6900	0.72	20240610	0.62	N	352910	500	63 억		48631	N	N	0	N	00	N
70	20240618	121117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6950	10	2	0.14	65483520	9396	38.97	6970	7030	6920	9020	4860	6940	6969.30	0.38	0	-1619	7133	7036	6983	6886	6833	7010	6860	63	2080	500	4710	10	1	12637802	878	210.61	2.30	12	0.07	33.00	3017.00	12810	20230627	-45.75	6900	20240610	0.72	10660	-34.80	20240104	6900	0.72	20240610	12810	-45.75	20230627	6900	0.72	20240610	0.62	N	352910	500	63 억		48631	N	N	0	N	00	N
71	20240618	111116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6930	-10	5	-0.14	59764240	8572	35.56	6970	7030	6920	9020	4860	6940	6972.03	0.38	0	-896	7133	7036	6983	6886	6833	7010	6860	63	2080	500	4710	10	1	12637802	876	210.00	2.30	12	0.07	33.00	3017.00	12810	20230627	-45.90	6900	20240610	0.43	10660	-34.99	20240104	6900	0.43	20240610	12810	-45.90	20230627	6900	0.43	20240610	0.62	N	352910	500	63 억		48631	N	N	0	N	00	N
72	20240618	101116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6970	30	2	0.43	40314460	5768	23.92	6970	7030	6960	9020	4860	6940	6989.33	0.38	0	-511	7133	7036	6983	6886	6833	7010	6860	63	2080	500	4710	10	1	12637802	881	211.21	2.31	12	0.05	33.00	3017.00	12810	20230627	-45.59	6900	20240610	1.01	10660	-34.62	20240104	6900	1.01	20240610	12810	-45.59	20230627	6900	1.01	20240610	0.62	N	352910	500	63 억		48631	N	N	0	N	00	N
73	20240618	091126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6970	30	2	0.43	9673080	1387	5.75	6970	7030	6970	9020	4860	6940	6974.10	0.38	0	386	7133	7036	6983	6886	6833	7010	6860	63	2080	500	4710	10	1	12637802	881	211.21	2.31	12	0.01	33.00	3017.00	12810	20230627	-45.59	6900	20240610	1.01	10660	-34.62	20240104	6900	1.01	20240610	12810	-45.59	20230627	6900	1.01	20240610	0.62	N	352910	500	63 억		48631	N	N	0	N	00	N
74	20240617	161107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6940	-40	5	-0.57	168077120	24108	100.21	6990	7080	6930	9070	4890	6980	6971.88	0.42	0	-4327	7073	7026	6983	6936	6893	7025	6935	63	2090	500	4740	10	1	12637802	877	210.30	2.30	12	0.19	33.00	3017.00	12810	20230627	-45.82	6900	20240610	0.58	10660	-34.90	20240104	6900	0.58	20240610	12810	-45.82	20230627	6900	0.58	20240610	0.63	N	352910	500	63 억		52958	N	N	0	N	00	N
75	20240617	151115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6980	0	3	0.00	159247760	22836	94.92	6990	7080	6930	9070	4890	6980	6973.54	0.42	0	-4268	7073	7026	6983	6936	6893	7025	6935	63	2090	500	4740	10	1	12637802	882	211.52	2.31	12	0.18	33.00	3017.00	12810	20230627	-45.51	6900	20240610	1.16	10660	-34.52	20240104	6900	1.16	20240610	12810	-45.51	20230627	6900	1.16	20240610	0.63	N	352910	500	63 억		52958	N	N	0	N	00	N
76	20240617	141105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6980	0	3	0.00	115091040	16508	68.62	6990	7080	6930	9070	4890	6980	6971.83	0.42	0	-3634	7073	7026	6983	6936	6893	7025	6935	63	2090	500	4740	10	1	12637802	882	211.52	2.31	12	0.13	33.00	3017.00	12810	20230627	-45.51	6900	20240610	1.16	10660	-34.52	20240104	6900	1.16	20240610	12810	-45.51	20230627	6900	1.16	20240610	0.63	N	352910	500	63 억		52958	N	N	0	N	00	N
77	20240617	131105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6960	-20	5	-0.29	101300670	14527	60.38	6990	7080	6930	9070	4890	6980	6973.27	0.42	0	-1698	7073	7026	6983	6936	6893	7025	6935	63	2090	500	4740	10	1	12637802	880	210.91	2.31	12	0.11	33.00	3017.00	12810	20230627	-45.67	6900	20240610	0.87	10660	-34.71	20240104	6900	0.87	20240610	12810	-45.67	20230627	6900	0.87	20240610	0.63	N	352910	500	63 억		52958	N	N	0	N	00	N
78	20240617	121105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6970	-10	5	-0.14	95319500	13668	56.81	6990	7080	6930	9070	4890	6980	6973.92	0.42	0	-1541	7073	7026	6983	6936	6893	7025	6935	63	2090	500	4740	10	1	12637802	881	211.21	2.31	12	0.11	33.00	3017.00	12810	20230627	-45.59	6900	20240610	1.01	10660	-34.62	20240104	6900	1.01	20240610	12810	-45.59	20230627	6900	1.01	20240610	0.63	N	352910	500	63 억		52958	N	N	0	N	00	N
79	20240617	111057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7010	30	2	0.43	49639320	7102	29.52	6990	7080	6980	9070	4890	6980	6989.48	0.42	0	-1178	7073	7026	6983	6936	6893	7025	6935	63	2090	500	4740	10	1	12637802	886	212.42	2.32	12	0.06	33.00	3017.00	12810	20230627	-45.28	6900	20240610	1.59	10660	-34.24	20240104	6900	1.59	20240610	12810	-45.28	20230627	6900	1.59	20240610	0.63	N	352910	500	63 억		52958	N	N	0	N	00	N
80	20240617	101056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7020	40	2	0.57	25675410	3670	15.25	6990	7080	6980	9070	4890	6980	6996.02	0.42	0	-1205	7073	7026	6983	6936	6893	7025	6935	63	2090	500	4740	10	1	12637802	887	212.73	2.33	12	0.03	33.00	3017.00	12810	20230627	-45.20	6900	20240610	1.74	10660	-34.15	20240104	6900	1.74	20240610	12810	-45.20	20230627	6900	1.74	20240610	0.63	N	352910	500	63 억		52958	N	N	0	N	00	N
81	20240617	091100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7010	30	2	0.43	9926360	1416	5.89	6990	7080	6990	9070	4890	6980	7010.14	0.42	0	-117	7073	7026	6983	6936	6893	7025	6935	63	2090	500	4740	10	1	12637802	886	212.42	2.32	12	0.01	33.00	3017.00	12810	20230627	-45.28	6900	20240610	1.59	10660	-34.24	20240104	6900	1.59	20240610	12810	-45.28	20230627	6900	1.59	20240610	0.63	N	352910	500	63 억		52958	N	N	0	N	00	N
82	20240614	160925	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6980	-80	5	-1.13	167262170	23985	32.02	6980	7030	6940	9170	4950	7060	6973.61	0.49	0	-9608	7986	7522	7236	6772	6486	7755	7005	63	2110	500	4800	10	1	12637802	882	211.52	2.31	12	0.19	33.00	3017.00	12810	20230627	-45.51	6900	20240610	1.16	10660	-34.52	20240104	6900	1.16	20240610	12810	-45.51	20230627	6900	1.16	20240610	0.63	N	352910	500	63 억		62365	N	N	0	N	00	N
83	20240614	150928	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6980	-80	5	-1.13	164062230	23526	31.41	6980	7030	6940	9170	4950	7060	6973.66	0.49	0	-9509	7986	7522	7236	6772	6486	7755	7005	63	2110	500	4800	10	1	12637802	882	211.52	2.31	12	0.19	33.00	3017.00	12810	20230627	-45.51	6900	20240610	1.16	10660	-34.52	20240104	6900	1.16	20240610	12810	-45.51	20230627	6900	1.16	20240610	0.63	N	352910	500	63 억		62365	N	N	0	N	00	N
84	20240614	140927	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6950	-110	5	-1.56	138174350	19813	26.45	6980	7030	6950	9170	4950	7060	6973.92	0.49	0	-8521	7986	7522	7236	6772	6486	7755	7005	63	2110	500	4800	10	1	12637802	878	210.61	2.30	12	0.16	33.00	3017.00	12810	20230627	-45.75	6900	20240610	0.72	10660	-34.80	20240104	6900	0.72	20240610	12810	-45.75	20230627	6900	0.72	20240610	0.63	N	352910	500	63 억		62365	N	N	0	N	00	N
85	20240614	130929	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6980	-80	5	-1.13	61231570	8757	11.69	6980	7030	6960	9170	4950	7060	6992.30	0.49	0	235	7986	7522	7236	6772	6486	7755	7005	63	2110	500	4800	10	1	12637802	882	211.52	2.31	12	0.07	33.00	3017.00	12810	20230627	-45.51	6900	20240610	1.16	10660	-34.52	20240104	6900	1.16	20240610	12810	-45.51	20230627	6900	1.16	20240610	0.63	N	352910	500	63 억		62365	N	N	0	N	00	N
86	20240614	120934	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7030	-30	5	-0.42	45914650	6567	8.77	6980	7030	6960	9170	4950	7060	6991.72	0.49	0	1072	7986	7522	7236	6772	6486	7755	7005	63	2110	500	4800	10	1	12637802	888	213.03	2.33	12	0.05	33.00	3017.00	12810	20230627	-45.12	6900	20240610	1.88	10660	-34.05	20240104	6900	1.88	20240610	12810	-45.12	20230627	6900	1.88	20240610	0.63	N	352910	500	63 억		62365	N	N	0	N	00	N
87	20240614	111045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7010	-50	5	-0.71	31703000	4539	6.06	6980	7020	6960	9170	4950	7060	6984.58	0.49	0	527	7986	7522	7236	6772	6486	7755	7005	63	2110	500	4800	10	1	12637802	886	212.42	2.32	12	0.04	33.00	3017.00	12810	20230627	-45.28	6900	20240610	1.59	10660	-34.24	20240104	6900	1.59	20240610	12810	-45.28	20230627	6900	1.59	20240610	0.63	N	352910	500	63 억		62365	N	N	0	N	00	N
88	20240614	101045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7000	-60	5	-0.85	24855610	3559	4.75	6980	7020	6960	9170	4950	7060	6983.87	0.49	0	279	7986	7522	7236	6772	6486	7755	7005	63	2110	500	4800	10	1	12637802	885	212.12	2.32	12	0.03	33.00	3017.00	12810	20230627	-45.36	6900	20240610	1.45	10660	-34.33	20240104	6900	1.45	20240610	12810	-45.36	20230627	6900	1.45	20240610	0.63	N	352910	500	63 억		62365	N	N	0	N	00	N
89	20240614	091051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7010	-50	5	-0.71	10731300	1537	2.05	6980	7010	6960	9170	4950	7060	6981.98	0.49	0	324	7986	7522	7236	6772	6486	7755	7005	63	2110	500	4800	10	1	12637802	886	212.42	2.32	12	0.01	33.00	3017.00	12810	20230627	-45.28	6900	20240610	1.59	10660	-34.24	20240104	6900	1.59	20240610	12810	-45.28	20230627	6900	1.59	20240610	0.63	N	352910	500	63 억		62365	N	N	0	N	00	N
90	20240613	161033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7060	20	2	0.28	502875190	69675	423.17	7040	7700	6950	9150	4930	7040	7218.14	0.61	0	-15241	7160	7100	7010	6950	6860	7130	6980	63	2110	500	4780	10	1	12637802	892	213.94	2.34	12	0.55	33.00	3017.00	12810	20230627	-44.89	6900	20240610	2.32	10660	-33.77	20240104	6900	2.32	20240610	12810	-44.89	20230627	6900	2.32	20240610	0.63	N	352910	500	63 억		77674	N	N	0	N	00	N
91	20240613	151052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6970	-70	5	-0.99	135429340	19398	117.81	7040	7090	6950	9150	4930	7040	6981.61	0.61	0	-7531	7160	7100	7010	6950	6860	7130	6980	63	2110	500	4780	10	1	12637802	881	211.21	2.31	12	0.15	33.00	3017.00	12810	20230627	-45.59	6900	20240610	1.01	10660	-34.62	20240104	6900	1.01	20240610	12810	-45.59	20230627	6900	1.01	20240610	0.63	N	352910	500	63 억		77674	N	N	0	N	00	N
92	20240613	141040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6990	-50	5	-0.71	120752000	17296	105.05	7040	7090	6950	9150	4930	7040	6981.50	0.61	0	-7025	7160	7100	7010	6950	6860	7130	6980	63	2110	500	4780	10	1	12637802	883	211.82	2.32	12	0.14	33.00	3017.00	12810	20230627	-45.43	6900	20240610	1.30	10660	-34.43	20240104	6900	1.30	20240610	12810	-45.43	20230627	6900	1.30	20240610	0.63	N	352910	500	63 억		77674	N	N	0	N	00	N
93	20240613	131038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6980	-60	5	-0.85	109511760	15687	95.27	7040	7090	6950	9150	4930	7040	6981.05	0.61	0	-6723	7160	7100	7010	6950	6860	7130	6980	63	2110	500	4780	10	1	12637802	882	211.52	2.31	12	0.12	33.00	3017.00	12810	20230627	-45.51	6900	20240610	1.16	10660	-34.52	20240104	6900	1.16	20240610	12810	-45.51	20230627	6900	1.16	20240610	0.63	N	352910	500	63 억		77674	N	N	0	N	00	N
94	20240613	121041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6970	-70	5	-0.99	79247400	11339	68.87	7040	7090	6960	9150	4930	7040	6988.92	0.61	0	-3730	7160	7100	7010	6950	6860	7130	6980	63	2110	500	4780	10	1	12637802	881	211.21	2.31	12	0.09	33.00	3017.00	12810	20230627	-45.59	6900	20240610	1.01	10660	-34.62	20240104	6900	1.01	20240610	12810	-45.59	20230627	6900	1.01	20240610	0.63	N	352910	500	63 억		77674	N	N	0	N	00	N
95	20240613	111035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6990	-50	5	-0.71	66796660	9554	58.03	7040	7090	6960	9150	4930	7040	6991.49	0.61	0	-2295	7160	7100	7010	6950	6860	7130	6980	63	2110	500	4780	10	1	12637802	883	211.82	2.32	12	0.08	33.00	3017.00	12810	20230627	-45.43	6900	20240610	1.30	10660	-34.43	20240104	6900	1.30	20240610	12810	-45.43	20230627	6900	1.30	20240610	0.63	N	352910	500	63 억		77674	N	N	0	N	00	N
96	20240613	101035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6990	-50	5	-0.71	38641930	5521	33.53	7040	7090	6960	9150	4930	7040	6999.08	0.61	0	-633	7160	7100	7010	6950	6860	7130	6980	63	2110	500	4780	10	1	12637802	883	211.82	2.32	12	0.04	33.00	3017.00	12810	20230627	-45.43	6900	20240610	1.30	10660	-34.43	20240104	6900	1.30	20240610	12810	-45.43	20230627	6900	1.30	20240610	0.63	N	352910	500	63 억		77674	N	N	0	N	00	N
97	20240613	091043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7040	0	3	0.00	800620	113	0.69	7040	7090	7040	9150	4930	7040	7085.13	0.61	0	-91	7160	7100	7010	6950	6860	7130	6980	63	2110	500	4780	10	1	12637802	890	213.33	2.33	12	0.00	33.00	3017.00	12810	20230627	-45.04	6900	20240610	2.03	10660	-33.96	20240104	6900	2.03	20240610	12810	-45.04	20230627	6900	2.03	20240610	0.63	N	352910	500	63 억		77674	N	N	0	N	00	N
98	20240612	161025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7040	90	2	1.29	114373860	16314	96.15	6970	7070	6920	9030	4870	6950	7010.78	0.63	0	-1785	7083	7016	6983	6916	6883	7000	6900	63	2080	500	4720	10	1	12637802	890	213.33	2.33	12	0.13	33.00	3017.00	12810	20230627	-45.04	6900	20240610	2.03	10660	-33.96	20240104	6900	2.03	20240610	12810	-45.04	20230627	6900	2.03	20240610	0.64	N	352910	500	63 억		79459	N	N	0	N	00	N
99	20240612	151038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7030	80	2	1.15	113286530	16159	95.24	6970	7070	6920	9030	4870	6950	7010.74	0.63	0	-1890	7083	7016	6983	6916	6883	7000	6900	63	2080	500	4720	10	1	12637802	888	213.03	2.33	12	0.13	33.00	3017.00	12810	20230627	-45.12	6900	20240610	1.88	10660	-34.05	20240104	6900	1.88	20240610	12810	-45.12	20230627	6900	1.88	20240610	0.64	N	352910	500	63 억		79459	N	N	0	N	00	N
100	20240612	141029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6990	40	2	0.58	97510020	13915	82.01	6970	7070	6920	9030	4870	6950	7007.55	0.63	0	-1656	7083	7016	6983	6916	6883	7000	6900	63	2080	500	4720	10	1	12637802	883	211.82	2.32	12	0.11	33.00	3017.00	12810	20230627	-45.43	6900	20240610	1.30	10660	-34.43	20240104	6900	1.30	20240610	12810	-45.43	20230627	6900	1.30	20240610	0.64	N	352910	500	63 억		79459	N	N	0	N	00	N
101	20240612	131031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7030	80	2	1.15	93140970	13292	78.34	6970	7070	6920	9030	4870	6950	7007.30	0.63	0	-1647	7083	7016	6983	6916	6883	7000	6900	63	2080	500	4720	10	1	12637802	888	213.03	2.33	12	0.11	33.00	3017.00	12810	20230627	-45.12	6900	20240610	1.88	10660	-34.05	20240104	6900	1.88	20240610	12810	-45.12	20230627	6900	1.88	20240610	0.64	N	352910	500	63 억		79459	N	N	0	N	00	N
102	20240612	121030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7020	70	2	1.01	52406010	7512	44.27	6970	7020	6920	9030	4870	6950	6976.31	0.63	0	-400	7083	7016	6983	6916	6883	7000	6900	63	2080	500	4720	10	1	12637802	887	212.73	2.33	12	0.06	33.00	3017.00	12810	20230627	-45.20	6900	20240610	1.74	10660	-34.15	20240104	6900	1.74	20240610	12810	-45.20	20230627	6900	1.74	20240610	0.64	N	352910	500	63 억		79459	N	N	0	N	00	N
103	20240612	111028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7010	60	2	0.86	30719430	4418	26.04	6970	7010	6920	9030	4870	6950	6953.24	0.63	0	269	7083	7016	6983	6916	6883	7000	6900	63	2080	500	4720	10	1	12637802	886	212.42	2.32	12	0.03	33.00	3017.00	12810	20230627	-45.28	6900	20240610	1.59	10660	-34.24	20240104	6900	1.59	20240610	12810	-45.28	20230627	6900	1.59	20240610	0.64	N	352910	500	63 억		79459	N	N	0	N	00	N
104	20240612	101030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6960	10	2	0.14	20547500	2961	17.45	6970	6970	6920	9030	4870	6950	6939.38	0.63	0	293	7083	7016	6983	6916	6883	7000	6900	63	2080	500	4720	10	1	12637802	880	210.91	2.31	12	0.02	33.00	3017.00	12810	20230627	-45.67	6900	20240610	0.87	10660	-34.71	20240104	6900	0.87	20240610	12810	-45.67	20230627	6900	0.87	20240610	0.64	N	352910	500	63 억		79459	N	N	0	N	00	N
105	20240612	091033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6940	-10	5	-0.14	6932920	997	5.88	6970	6970	6940	9030	4870	6950	6953.78	0.63	0	24	7083	7016	6983	6916	6883	7000	6900	63	2080	500	4720	10	1	12637802	877	210.30	2.30	12	0.01	33.00	3017.00	12810	20230627	-45.82	6900	20240610	0.58	10660	-34.90	20240104	6900	0.58	20240610	12810	-45.82	20230627	6900	0.58	20240610	0.64	N	352910	500	63 억		79459	N	N	0	N	00	N
106	20240610	161021	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6960	-50	5	-0.71	43743810	6285	57.08	7010	7010	6900	9110	4910	7010	6960.03	0.70	0	-958	7063	7036	7013	6986	6963	7025	6975	63	2100	500	4760	10	1	12637802	880	210.91	2.31	12	0.05	33.00	3017.00	12810	20230627	-45.67	6900	20240610	0.87	10660	-34.71	20240104	6900	0.87	20240610	12810	-45.67	20230627	6900	0.87	20240610	0.63	N	352910	500	63 억		88650	N	N	0	N	00	N
107	20240610	151032	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6970	-40	5	-0.57	40722870	5851	53.14	7010	7010	6900	9110	4910	7010	6959.98	0.70	0	-928	7063	7036	7013	6986	6963	7025	6975	63	2100	500	4760	10	1	12637802	881	211.21	2.31	12	0.05	33.00	3017.00	12810	20230627	-45.59	6900	20240610	1.01	10660	-34.62	20240104	6900	1.01	20240610	12810	-45.59	20230627	6900	1.01	20240610	0.63	N	352910	500	63 억		88650	N	N	0	N	00	N
108	20240610	141026	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6980	-30	5	-0.43	31967780	4596	41.74	7010	7010	6900	9110	4910	7010	6955.57	0.70	0	-532	7063	7036	7013	6986	6963	7025	6975	63	2100	500	4760	10	1	12637802	882	211.52	2.31	12	0.04	33.00	3017.00	12810	20230627	-45.51	6900	20240610	1.16	10660	-34.52	20240104	6900	1.16	20240610	12810	-45.51	20230627	6900	1.16	20240610	0.63	N	352910	500	63 억		88650	N	N	0	N	00	N
109	20240610	131022	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6970	-40	5	-0.57	26003090	3740	33.97	7010	7010	6900	9110	4910	7010	6952.70	0.70	0	-532	7063	7036	7013	6986	6963	7025	6975	63	2100	500	4760	10	1	12637802	881	211.21	2.31	12	0.03	33.00	3017.00	12810	20230627	-45.59	6900	20240610	1.01	10660	-34.62	20240104	6900	1.01	20240610	12810	-45.59	20230627	6900	1.01	20240610	0.63	N	352910	500	63 억		88650	N	N	0	N	00	N
110	20240610	121024	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6970	-40	5	-0.57	25884600	3723	33.81	7010	7010	6900	9110	4910	7010	6952.62	0.70	0	-532	7063	7036	7013	6986	6963	7025	6975	63	2100	500	4760	10	1	12637802	881	211.21	2.31	12	0.03	33.00	3017.00	12810	20230627	-45.59	6900	20240610	1.01	10660	-34.62	20240104	6900	1.01	20240610	12810	-45.59	20230627	6900	1.01	20240610	0.63	N	352910	500	63 억		88650	N	N	0	N	00	N
111	20240610	111027	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6950	-60	5	-0.86	24065940	3462	31.44	7010	7010	6900	9110	4910	7010	6951.46	0.70	0	-499	7063	7036	7013	6986	6963	7025	6975	63	2100	500	4760	10	1	12637802	878	210.61	2.30	12	0.03	33.00	3017.00	12810	20230627	-45.75	6900	20240610	0.72	10660	-34.80	20240104	6900	0.72	20240610	12810	-45.75	20230627	6900	0.72	20240610	0.63	N	352910	500	63 억		88650	N	N	0	N	00	N
112	20240610	101024	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7000	-10	5	-0.14	20969500	3017	27.40	7010	7010	6900	9110	4910	7010	6950.45	0.70	0	-498	7063	7036	7013	6986	6963	7025	6975	63	2100	500	4760	10	1	12637802	885	212.12	2.32	12	0.02	33.00	3017.00	12810	20230627	-45.36	6900	20240610	1.45	10660	-34.33	20240104	6900	1.45	20240610	12810	-45.36	20230627	6900	1.45	20240610	0.63	N	352910	500	63 억		88650	N	N	0	N	00	N
113	20240610	091030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7000	-10	5	-0.14	3527040	505	4.59	7010	7010	6960	9110	4910	7010	6984.24	0.70	0	-412	7063	7036	7013	6986	6963	7025	6975	63	2100	500	4760	10	1	12637802	885	212.12	2.32	12	0.00	33.00	3017.00	12810	20230627	-45.36	6920	20240523	1.16	10660	-34.33	20240104	6920	1.16	20240523	12810	-45.36	20230627	6920	1.16	20240523	0.63	N	352910	500	63 억		88650	N	N	0	N	00	N
114	20240607	161058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7010	0	3	0.00	77197530	11008	58.56	7020	7040	6990	9110	4910	7010	7012.86	0.70	0	355	7150	7080	7020	6950	6890	7050	6920	63	2100	500	4760	10	1	12637802	886	212.42	2.32	12	0.09	33.00	3017.00	12810	20230627	-45.28	6920	20240523	1.30	10660	-34.24	20240104	6920	1.30	20240523	12810	-45.28	20230627	6920	1.30	20240523	0.64	N	352910	500	63 억		88295	N	N	0	N	00	N
115	20240607	151106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7010	0	3	0.00	76665190	10932	58.16	7020	7040	6990	9110	4910	7010	7012.92	0.70	0	386	7150	7080	7020	6950	6890	7050	6920	63	2100	500	4760	10	1	12637802	886	212.42	2.32	12	0.09	33.00	3017.00	12810	20230627	-45.28	6920	20240523	1.30	10660	-34.24	20240104	6920	1.30	20240523	12810	-45.28	20230627	6920	1.30	20240523	0.64	N	352910	500	63 억		88295	N	N	0	N	00	N
116	20240607	141059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7040	30	2	0.43	60117070	8567	45.57	7020	7040	7000	9110	4910	7010	7017.28	0.70	0	294	7150	7080	7020	6950	6890	7050	6920	63	2100	500	4760	10	1	12637802	890	213.33	2.33	12	0.07	33.00	3017.00	12810	20230627	-45.04	6920	20240523	1.73	10660	-33.96	20240104	6920	1.73	20240523	12810	-45.04	20230627	6920	1.73	20240523	0.64	N	352910	500	63 억		88295	N	N	0	N	00	N
117	20240607	131056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7010	0	3	0.00	44730200	6371	33.89	7020	7040	7010	9110	4910	7010	7020.91	0.70	0	250	7150	7080	7020	6950	6890	7050	6920	63	2100	500	4760	10	1	12637802	886	212.42	2.32	12	0.05	33.00	3017.00	12810	20230627	-45.28	6920	20240523	1.30	10660	-34.24	20240104	6920	1.30	20240523	12810	-45.28	20230627	6920	1.30	20240523	0.64	N	352910	500	63 억		88295	N	N	0	N	00	N
118	20240607	121100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7010	0	3	0.00	37898670	5398	28.72	7020	7040	7010	9110	4910	7010	7020.87	0.70	0	151	7150	7080	7020	6950	6890	7050	6920	63	2100	500	4760	10	1	12637802	886	212.42	2.32	12	0.04	33.00	3017.00	12810	20230627	-45.28	6920	20240523	1.30	10660	-34.24	20240104	6920	1.30	20240523	12810	-45.28	20230627	6920	1.30	20240523	0.64	N	352910	500	63 억		88295	N	N	0	N	00	N
119	20240607	111040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7030	20	2	0.29	31643570	4508	23.98	7020	7040	7010	9110	4910	7010	7019.43	0.70	0	45	7150	7080	7020	6950	6890	7050	6920	63	2100	500	4760	10	1	12637802	888	213.03	2.33	12	0.04	33.00	3017.00	12810	20230627	-45.12	6920	20240523	1.59	10660	-34.05	20240104	6920	1.59	20240523	12810	-45.12	20230627	6920	1.59	20240523	0.64	N	352910	500	63 억		88295	N	N	0	N	00	N
120	20240607	101100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7020	10	2	0.14	8528370	1215	6.46	7020	7040	7010	9110	4910	7010	7019.23	0.70	0	32	7150	7080	7020	6950	6890	7050	6920	63	2100	500	4760	10	1	12637802	887	212.73	2.33	12	0.01	33.00	3017.00	12810	20230627	-45.20	6920	20240523	1.45	10660	-34.15	20240104	6920	1.45	20240523	12810	-45.20	20230627	6920	1.45	20240523	0.64	N	352910	500	63 억		88295	N	N	0	N	00	N
121	20240607	091059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7010	0	3	0.00	3059410	436	2.32	7020	7020	7010	9110	4910	7010	7017.00	0.70	0	8	7150	7080	7020	6950	6890	7050	6920	63	2100	500	4760	10	1	12637802	886	212.42	2.32	12	0.00	33.00	3017.00	12810	20230627	-45.28	6920	20240523	1.30	10660	-34.24	20240104	6920	1.30	20240523	12810	-45.28	20230627	6920	1.30	20240523	0.64	N	352910	500	63 억		88295	N	N	0	N	00	N
122	20240605	161055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7010	-10	5	-0.14	131080530	18708	293.23	7090	7090	6960	9120	4920	7020	7006.33	0.71	0	-1883	7166	7092	7046	6972	6926	7130	7010	63	2100	500	4770	10	1	12637802	886	212.42	2.32	12	0.15	33.00	3017.00	12810	20230627	-45.28	6920	20240523	1.30	10660	-34.24	20240104	6920	1.30	20240523	12810	-45.28	20230627	6920	1.30	20240523	0.64	N	352910	500	63 억		90178	N	N	0	N	00	N
123	20240605	151053	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7020	0	3	0.00	126588420	18068	283.20	7090	7090	6960	9120	4920	7020	7006.22	0.71	0	-1876	7166	7092	7046	6972	6926	7130	7010	63	2100	500	4770	10	1	12637802	887	212.73	2.33	12	0.14	33.00	3017.00	12810	20230627	-45.20	6920	20240523	1.45	10660	-34.15	20240104	6920	1.45	20240523	12810	-45.20	20230627	6920	1.45	20240523	0.64	N	352910	500	63 억		90178	N	N	0	N	00	N
124	20240605	141054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7030	10	2	0.14	95679380	13647	213.90	7090	7090	6960	9120	4920	7020	7011.02	0.71	0	-997	7166	7092	7046	6972	6926	7130	7010	63	2100	500	4770	10	1	12637802	888	213.03	2.33	12	0.11	33.00	3017.00	12810	20230627	-45.12	6920	20240523	1.59	10660	-34.05	20240104	6920	1.59	20240523	12810	-45.12	20230627	6920	1.59	20240523	0.64	N	352910	500	63 억		90178	N	N	0	N	00	N
125	20240605	131053	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7030	10	2	0.14	94092930	13421	210.36	7090	7090	6960	9120	4920	7020	7010.87	0.71	0	-997	7166	7092	7046	6972	6926	7130	7010	63	2100	500	4770	10	1	12637802	888	213.03	2.33	12	0.11	33.00	3017.00	12810	20230627	-45.12	6920	20240523	1.59	10660	-34.05	20240104	6920	1.59	20240523	12810	-45.12	20230627	6920	1.59	20240523	0.64	N	352910	500	63 억		90178	N	N	0	N	00	N
126	20240605	121051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7020	0	3	0.00	94015700	13410	210.19	7090	7090	6960	9120	4920	7020	7010.87	0.71	0	-997	7166	7092	7046	6972	6926	7130	7010	63	2100	500	4770	10	1	12637802	887	212.73	2.33	12	0.11	33.00	3017.00	12810	20230627	-45.20	6920	20240523	1.45	10660	-34.15	20240104	6920	1.45	20240523	12810	-45.20	20230627	6920	1.45	20240523	0.64	N	352910	500	63 억		90178	N	N	0	N	00	N
127	20240605	111052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7020	0	3	0.00	28464480	4060	63.64	7090	7090	6960	9120	4920	7020	7010.96	0.71	0	-546	7166	7092	7046	6972	6926	7130	7010	63	2100	500	4770	10	1	12637802	887	212.73	2.33	12	0.03	33.00	3017.00	12810	20230627	-45.20	6920	20240523	1.45	10660	-34.15	20240104	6920	1.45	20240523	12810	-45.20	20230627	6920	1.45	20240523	0.64	N	352910	500	63 억		90178	N	N	0	N	00	N
128	20240605	101049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7010	-10	5	-0.14	24591760	3508	54.98	7090	7090	6960	9120	4920	7020	7010.19	0.71	0	-542	7166	7092	7046	6972	6926	7130	7010	63	2100	500	4770	10	1	12637802	886	212.42	2.32	12	0.03	33.00	3017.00	12810	20230627	-45.28	6920	20240523	1.30	10660	-34.24	20240104	6920	1.30	20240523	12810	-45.28	20230627	6920	1.30	20240523	0.64	N	352910	500	63 억		90178	N	N	0	N	00	N
129	20240605	091049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7000	-20	5	-0.28	8991550	1282	20.09	7090	7090	7000	9120	4920	7020	7013.69	0.71	0	-548	7166	7092	7046	6972	6926	7130	7010	63	2100	500	4770	10	1	12637802	885	212.12	2.32	12	0.01	33.00	3017.00	12810	20230627	-45.36	6920	20240523	1.16	10660	-34.33	20240104	6920	1.16	20240523	12810	-45.36	20230627	6920	1.16	20240523	0.64	N	352910	500	63 억		90178	N	N	0	N	00	N
130	20240604	161040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7020	-60	5	-0.85	43317330	6170	88.21	7000	7120	7000	9200	4960	7080	7020.64	0.71	0	-98	7193	7136	7073	7016	6953	7165	7045	63	2120	500	4810	10	1	12637802	887	212.73	2.33	12	0.05	33.00	3017.00	12810	20230627	-45.20	6920	20240523	1.45	10660	-34.15	20240104	6920	1.45	20240523	12810	-45.20	20230627	6920	1.45	20240523	0.63	N	352910	500	63 억		90276	N	N	0	N	00	N
131	20240604	151041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7020	-60	5	-0.85	37371340	5323	76.10	7000	7120	7000	9200	4960	7080	7020.73	0.71	0	-72	7193	7136	7073	7016	6953	7165	7045	63	2120	500	4810	10	1	12637802	887	212.73	2.33	12	0.04	33.00	3017.00	12810	20230627	-45.20	6920	20240523	1.45	10660	-34.15	20240104	6920	1.45	20240523	12810	-45.20	20230627	6920	1.45	20240523	0.63	N	352910	500	63 억		90276	N	N	0	N	00	N
132	20240604	141044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7020	-60	5	-0.85	29812890	4246	60.70	7000	7120	7000	9200	4960	7080	7021.41	0.71	0	-58	7193	7136	7073	7016	6953	7165	7045	63	2120	500	4810	10	1	12637802	887	212.73	2.33	12	0.03	33.00	3017.00	12810	20230627	-45.20	6920	20240523	1.45	10660	-34.15	20240104	6920	1.45	20240523	12810	-45.20	20230627	6920	1.45	20240523	0.63	N	352910	500	63 억		90276	N	N	0	N	00	N
133	20240604	131040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7030	-50	5	-0.71	22509720	3206	45.83	7000	7120	7000	9200	4960	7080	7021.12	0.71	0	-58	7193	7136	7073	7016	6953	7165	7045	63	2120	500	4810	10	1	12637802	888	213.03	2.33	12	0.03	33.00	3017.00	12810	20230627	-45.12	6920	20240523	1.59	10660	-34.05	20240104	6920	1.59	20240523	12810	-45.12	20230627	6920	1.59	20240523	0.63	N	352910	500	63 억		90276	N	N	0	N	00	N
134	20240604	121039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7040	-40	5	-0.56	21010720	2993	42.79	7000	7120	7000	9200	4960	7080	7019.95	0.71	0	-58	7193	7136	7073	7016	6953	7165	7045	63	2120	500	4810	10	1	12637802	890	213.33	2.33	12	0.02	33.00	3017.00	12810	20230627	-45.04	6920	20240523	1.73	10660	-33.96	20240104	6920	1.73	20240523	12810	-45.04	20230627	6920	1.73	20240523	0.63	N	352910	500	63 억		90276	N	N	0	N	00	N
135	20240604	111036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7010	-70	5	-0.99	18639440	2656	37.97	7000	7120	7000	9200	4960	7080	7017.86	0.71	0	-58	7193	7136	7073	7016	6953	7165	7045	63	2120	500	4810	10	1	12637802	886	212.42	2.32	12	0.02	33.00	3017.00	12810	20230627	-45.28	6920	20240523	1.30	10660	-34.24	20240104	6920	1.30	20240523	12810	-45.28	20230627	6920	1.30	20240523	0.63	N	352910	500	63 억		90276	N	N	0	N	00	N
136	20240604	101039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7000	-80	5	-1.13	17039510	2428	34.71	7000	7120	7000	9200	4960	7080	7017.92	0.71	0	-159	7193	7136	7073	7016	6953	7165	7045	63	2120	500	4810	10	1	12637802	885	212.12	2.32	12	0.02	33.00	3017.00	12810	20230627	-45.36	6920	20240523	1.16	10660	-34.33	20240104	6920	1.16	20240523	12810	-45.36	20230627	6920	1.16	20240523	0.63	N	352910	500	63 억		90276	N	N	0	N	00	N
137	20240604	091037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7020	-60	5	-0.85	6049460	860	12.29	7000	7120	7000	9200	4960	7080	7034.26	0.71	0	-476	7193	7136	7073	7016	6953	7165	7045	63	2120	500	4810	10	1	12637802	887	212.73	2.33	12	0.01	33.00	3017.00	12810	20230627	-45.20	6920	20240523	1.45	10660	-34.15	20240104	6920	1.45	20240523	12810	-45.20	20230627	6920	1.45	20240523	0.63	N	352910	500	63 억		90276	N	N	0	N	00	N
138	20240603	161026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7080	30	2	0.43	49178890	6980	57.86	7050	7130	7010	9160	4940	7050	7045.64	0.72	0	-1270	7316	7182	7066	6932	6816	7125	6875	63	2110	500	4790	10	1	12637802	895	214.55	2.35	12	0.06	33.00	3017.00	12810	20230627	-44.73	6920	20240523	2.31	10660	-33.58	20240104	6920	2.31	20240523	12810	-44.73	20230627	6920	2.31	20240523	0.63	N	352910	500	63 억		91546	N	N	0	N	00	N
139	20240603	151026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7050	0	3	0.00	40405830	5736	47.55	7050	7130	7010	9160	4940	7050	7044.25	0.72	0	-1095	7316	7182	7066	6932	6816	7125	6875	63	2110	500	4790	10	1	12637802	891	213.64	2.34	12	0.05	33.00	3017.00	12810	20230627	-44.96	6920	20240523	1.88	10660	-33.86	20240104	6920	1.88	20240523	12810	-44.96	20230627	6920	1.88	20240523	0.63	N	352910	500	63 억		91546	N	N	0	N	00	N
140	20240603	141026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7060	10	2	0.14	32646800	4635	38.42	7050	7130	7010	9160	4940	7050	7043.54	0.72	0	-1095	7316	7182	7066	6932	6816	7125	6875	63	2110	500	4790	10	1	12637802	892	213.94	2.34	12	0.04	33.00	3017.00	12810	20230627	-44.89	6920	20240523	2.02	10660	-33.77	20240104	6920	2.02	20240523	12810	-44.89	20230627	6920	2.02	20240523	0.63	N	352910	500	63 억		91546	N	N	0	N	00	N
141	20240603	131027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7040	-10	5	-0.14	21661370	3074	25.48	7050	7130	7010	9160	4940	7050	7046.64	0.72	0	-835	7316	7182	7066	6932	6816	7125	6875	63	2110	500	4790	10	1	12637802	890	213.33	2.33	12	0.02	33.00	3017.00	12810	20230627	-45.04	6920	20240523	1.73	10660	-33.96	20240104	6920	1.73	20240523	12810	-45.04	20230627	6920	1.73	20240523	0.63	N	352910	500	63 억		91546	N	N	0	N	00	N
142	20240603	121026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7070	20	2	0.28	19849350	2817	23.35	7050	7130	7010	9160	4940	7050	7046.27	0.72	0	-634	7316	7182	7066	6932	6816	7125	6875	63	2110	500	4790	10	1	12637802	893	214.24	2.34	12	0.02	33.00	3017.00	12810	20230627	-44.81	6920	20240523	2.17	10660	-33.68	20240104	6920	2.17	20240523	12810	-44.81	20230627	6920	2.17	20240523	0.63	N	352910	500	63 억		91546	N	N	0	N	00	N
143	20240603	111021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7080	30	2	0.43	13463950	1911	15.84	7050	7130	7010	9160	4940	7050	7045.50	0.72	0	-149	7316	7182	7066	6932	6816	7125	6875	63	2110	500	4790	10	1	12637802	895	214.55	2.35	12	0.02	33.00	3017.00	12810	20230627	-44.73	6920	20240523	2.31	10660	-33.58	20240104	6920	2.31	20240523	12810	-44.73	20230627	6920	2.31	20240523	0.63	N	352910	500	63 억		91546	N	N	0	N	00	N
144	20240603	101014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7060	10	2	0.14	9042740	1284	10.64	7050	7130	7010	9160	4940	7050	7042.63	0.72	0	-26	7316	7182	7066	6932	6816	7125	6875	63	2110	500	4790	10	1	12637802	892	213.94	2.34	12	0.01	33.00	3017.00	12810	20230627	-44.89	6920	20240523	2.02	10660	-33.77	20240104	6920	2.02	20240523	12810	-44.89	20230627	6920	2.02	20240523	0.63	N	352910	500	63 억		91546	N	N	0	N	00	N
145	20240603	091014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7050	0	3	0.00	3559270	505	4.19	7050	7130	7010	9160	4940	7050	7048.06	0.72	0	-25	7316	7182	7066	6932	6816	7125	6875	63	2110	500	4790	10	1	12637802	891	213.64	2.34	12	0.00	33.00	3017.00	12810	20230627	-44.96	6920	20240523	1.88	10660	-33.86	20240104	6920	1.88	20240523	12810	-44.96	20230627	6920	1.88	20240523	0.63	N	352910	500	63 억		91546	N	N	0	N	00	N