KissMeData/367000/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	161249	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6040	-20	5	-0.33	72401580	12075	95.52	6010	6100	5820	7870	4250	6060	5995.87	0.42	0	873	6306	6182	6096	5972	5886	6140	5930	42	1810	500	4120	10	1	8388207	507	-15.57	1.11	12	0.14	-388.00	5423.00	11860	20230911	-49.07	5820	20240628	3.78	10890	-44.54	20240122	5820	3.78	20240628	11860	-49.07	20230911	5820	3.78	20240628	2.07	N	367000	500	41 억		35043	N	N	0	N	00	N
3	20240628	151304	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6010	-50	5	-0.83	66997920	11180	88.44	6010	6100	5820	7870	4250	6060	5992.56	0.42	0	897	6306	6182	6096	5972	5886	6140	5930	42	1810	500	4120	10	1	8388207	504	-15.49	1.11	12	0.13	-388.00	5423.00	11860	20230911	-49.33	5820	20240628	3.26	10890	-44.81	20240122	5820	3.26	20240628	11860	-49.33	20230911	5820	3.26	20240628	2.07	N	367000	500	41 억		35043	N	N	0	N	00	N
4	20240628	141302	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6040	-20	5	-0.33	57522550	9594	75.90	6010	6100	5820	7870	4250	6060	5995.57	0.42	0	676	6306	6182	6096	5972	5886	6140	5930	42	1810	500	4120	10	1	8388207	507	-15.57	1.11	12	0.11	-388.00	5423.00	11860	20230911	-49.07	5820	20240628	3.78	10890	-44.54	20240122	5820	3.78	20240628	11860	-49.07	20230911	5820	3.78	20240628	2.07	N	367000	500	41 억		35043	N	N	0	N	00	N
5	20240628	131301	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6040	-20	5	-0.33	51437080	8578	67.86	6010	6100	5820	7870	4250	6060	5996.27	0.42	0	625	6306	6182	6096	5972	5886	6140	5930	42	1810	500	4120	10	1	8388207	507	-15.57	1.11	12	0.10	-388.00	5423.00	11860	20230911	-49.07	5820	20240628	3.78	10890	-44.54	20240122	5820	3.78	20240628	11860	-49.07	20230911	5820	3.78	20240628	2.07	N	367000	500	41 억		35043	N	N	0	N	00	N
6	20240628	121258	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6030	-30	5	-0.50	48778980	8137	64.37	6010	6100	5820	7870	4250	6060	5994.58	0.42	0	625	6306	6182	6096	5972	5886	6140	5930	42	1810	500	4120	10	1	8388207	506	-15.54	1.11	12	0.10	-388.00	5423.00	11860	20230911	-49.16	5820	20240628	3.61	10890	-44.63	20240122	5820	3.61	20240628	11860	-49.16	20230911	5820	3.61	20240628	2.07	N	367000	500	41 억		35043	N	N	0	N	00	N
7	20240628	111237	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6050	-10	5	-0.17	21961480	3638	28.78	6010	6100	6010	7870	4250	6060	6036.58	0.42	0	531	6306	6182	6096	5972	5886	6140	5930	42	1810	500	4120	10	1	8388207	507	-15.59	1.12	12	0.04	-388.00	5423.00	11860	20230911	-48.99	6010	20240628	0.67	10890	-44.44	20240122	6010	0.67	20240628	11860	-48.99	20230911	6010	0.67	20240628	2.07	N	367000	500	41 억		35043	N	N	0	N	00	N
8	20240628	101234	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6070	10	2	0.17	3939120	652	5.16	6010	6100	6010	7870	4250	6060	6041.10	0.42	0	-154	6306	6182	6096	5972	5886	6140	5930	42	1810	500	4120	10	1	8388207	509	-15.64	1.12	12	0.01	-388.00	5423.00	11860	20230911	-48.82	6010	20240628	1.00	10890	-44.26	20240122	6010	1.00	20240628	11860	-48.82	20230911	6010	1.00	20240628	2.07	N	367000	500	41 억		35043	N	N	0	N	00	N
9	20240628	091239	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6090	30	2	0.50	2326910	385	3.05	6010	6100	6010	7870	4250	6060	6043.18	0.42	0	-150	6306	6182	6096	5972	5886	6140	5930	42	1810	500	4120	10	1	8388207	511	-15.70	1.12	12	0.00	-388.00	5423.00	11860	20230911	-48.65	6010	20240628	1.33	10890	-44.08	20240122	6010	1.33	20240628	11860	-48.65	20230911	6010	1.33	20240628	2.07	N	367000	500	41 억		35043	N	N	0	N	00	N
10	20240627	161227	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6060	-170	5	-2.73	76307760	12557	87.71	6080	6220	6010	8090	4370	6230	6076.91	0.43	0	-1161	6483	6356	6263	6136	6043	6310	6090	42	1860	500	4230	10	1	8388207	508	-15.62	1.12	12	0.15	-388.00	5423.00	11860	20230911	-48.90	6010	20240627	0.83	10890	-44.35	20240122	6010	0.83	20240627	11860	-48.90	20230911	6010	0.83	20240627	2.07	N	367000	500	41 억		36186	N	N	0	N	00	N
11	20240627	151234	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6100	-130	5	-2.09	69958670	11510	80.40	6080	6220	6010	8090	4370	6230	6078.08	0.43	0	-1131	6483	6356	6263	6136	6043	6310	6090	42	1860	500	4230	10	1	8388207	512	-15.72	1.12	12	0.14	-388.00	5423.00	11860	20230911	-48.57	6010	20240627	1.50	10890	-43.99	20240122	6010	1.50	20240627	11860	-48.57	20230911	6010	1.50	20240627	2.07	N	367000	500	41 억		36186	N	N	0	N	00	N
12	20240627	141233	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6070	-160	5	-2.57	62750010	10322	72.10	6080	6220	6010	8090	4370	6230	6079.25	0.43	0	-1115	6483	6356	6263	6136	6043	6310	6090	42	1860	500	4230	10	1	8388207	509	-15.64	1.12	12	0.12	-388.00	5423.00	11860	20230911	-48.82	6010	20240627	1.00	10890	-44.26	20240122	6010	1.00	20240627	11860	-48.82	20230911	6010	1.00	20240627	2.07	N	367000	500	41 억		36186	N	N	0	N	00	N
13	20240627	131232	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6030	-200	5	-3.21	48454390	7961	55.61	6080	6220	6030	8090	4370	6230	6086.47	0.43	0	-528	6483	6356	6263	6136	6043	6310	6090	42	1860	500	4230	10	1	8388207	506	-15.54	1.11	12	0.09	-388.00	5423.00	11860	20230911	-49.16	6030	20240627	0.00	10890	-44.63	20240122	6030	0.00	20240627	11860	-49.16	20230911	6030	0.00	20240627	2.07	N	367000	500	41 억		36186	N	N	0	N	00	N
14	20240627	121234	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6120	-110	5	-1.77	28581040	4678	32.68	6080	6220	6080	8090	4370	6230	6109.67	0.43	0	-879	6483	6356	6263	6136	6043	6310	6090	42	1860	500	4230	10	1	8388207	513	-15.77	1.13	12	0.06	-388.00	5423.00	11860	20230911	-48.40	6060	20240625	0.99	10890	-43.80	20240122	6060	0.99	20240625	11860	-48.40	20230911	6060	0.99	20240625	2.07	N	367000	500	41 억		36186	N	N	0	N	00	N
15	20240627	111233	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6120	-110	5	-1.77	27263430	4462	31.17	6080	6220	6080	8090	4370	6230	6110.14	0.43	0	-798	6483	6356	6263	6136	6043	6310	6090	42	1860	500	4230	10	1	8388207	513	-15.77	1.13	12	0.05	-388.00	5423.00	11860	20230911	-48.40	6060	20240625	0.99	10890	-43.80	20240122	6060	0.99	20240625	11860	-48.40	20230911	6060	0.99	20240625	2.07	N	367000	500	41 억		36186	N	N	0	N	00	N
16	20240627	101233	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6120	-110	5	-1.77	14288360	2339	16.34	6080	6220	6080	8090	4370	6230	6108.75	0.43	0	-137	6483	6356	6263	6136	6043	6310	6090	42	1860	500	4230	10	1	8388207	513	-15.77	1.13	12	0.03	-388.00	5423.00	11860	20230911	-48.40	6060	20240625	0.99	10890	-43.80	20240122	6060	0.99	20240625	11860	-48.40	20230911	6060	0.99	20240625	2.07	N	367000	500	41 억		36186	N	N	0	N	00	N
17	20240627	091233	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6220	-10	5	-0.16	9299230	1525	10.65	6080	6220	6080	8090	4370	6230	6097.86	0.43	0	-16	6483	6356	6263	6136	6043	6310	6090	42	1860	500	4230	10	1	8388207	522	-16.03	1.15	12	0.02	-388.00	5423.00	11860	20230911	-47.55	6060	20240625	2.64	10890	-42.88	20240122	6060	2.64	20240625	11860	-47.55	20230911	6060	2.64	20240625	2.07	N	367000	500	41 억		36186	N	N	0	N	00	N
18	20240626	161228	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6230	-120	5	-1.89	87577810	14076	43.45	6290	6390	6170	8250	4450	6350	6221.78	0.45	0	-1609	6543	6446	6253	6156	5963	6495	6205	42	1900	500	4310	10	1	8388207	523	-16.06	1.15	12	0.17	-388.00	5423.00	11860	20230911	-47.47	6060	20240625	2.81	10890	-42.79	20240122	6060	2.81	20240625	11860	-47.47	20230911	6060	2.81	20240625	2.07	N	367000	500	41 억		37795	N	N	0	N	00	N
19	20240626	151233	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6240	-110	5	-1.73	78669100	12642	39.02	6290	6390	6180	8250	4450	6350	6222.84	0.45	0	-1284	6543	6446	6253	6156	5963	6495	6205	42	1900	500	4310	10	1	8388207	523	-16.08	1.15	12	0.15	-388.00	5423.00	11860	20230911	-47.39	6060	20240625	2.97	10890	-42.70	20240122	6060	2.97	20240625	11860	-47.39	20230911	6060	2.97	20240625	2.07	N	367000	500	41 억		37795	N	N	0	N	00	N
20	20240626	141230	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6250	-100	5	-1.57	48740220	7828	24.16	6290	6390	6190	8250	4450	6350	6226.39	0.45	0	-694	6543	6446	6253	6156	5963	6495	6205	42	1900	500	4310	10	1	8388207	524	-16.11	1.15	12	0.09	-388.00	5423.00	11860	20230911	-47.30	6060	20240625	3.14	10890	-42.61	20240122	6060	3.14	20240625	11860	-47.30	20230911	6060	3.14	20240625	2.07	N	367000	500	41 억		37795	N	N	0	N	00	N
21	20240626	131230	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6240	-110	5	-1.73	40074770	6435	19.86	6290	6390	6190	8250	4450	6350	6227.63	0.45	0	-336	6543	6446	6253	6156	5963	6495	6205	42	1900	500	4310	10	1	8388207	523	-16.08	1.15	12	0.08	-388.00	5423.00	11860	20230911	-47.39	6060	20240625	2.97	10890	-42.70	20240122	6060	2.97	20240625	11860	-47.39	20230911	6060	2.97	20240625	2.07	N	367000	500	41 억		37795	N	N	0	N	00	N
22	20240626	121228	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6280	-70	5	-1.10	23630880	3782	11.67	6290	6390	6190	8250	4450	6350	6248.25	0.45	0	-474	6543	6446	6253	6156	5963	6495	6205	42	1900	500	4310	10	1	8388207	527	-16.19	1.16	12	0.05	-388.00	5423.00	11860	20230911	-47.05	6060	20240625	3.63	10890	-42.33	20240122	6060	3.63	20240625	11860	-47.05	20230911	6060	3.63	20240625	2.07	N	367000	500	41 억		37795	N	N	0	N	00	N
23	20240626	111230	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6280	-70	5	-1.10	23280000	3726	11.50	6290	6390	6190	8250	4450	6350	6247.99	0.45	0	-456	6543	6446	6253	6156	5963	6495	6205	42	1900	500	4310	10	1	8388207	527	-16.19	1.16	12	0.04	-388.00	5423.00	11860	20230911	-47.05	6060	20240625	3.63	10890	-42.33	20240122	6060	3.63	20240625	11860	-47.05	20230911	6060	3.63	20240625	2.07	N	367000	500	41 억		37795	N	N	0	N	00	N
24	20240626	101228	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6240	-110	5	-1.73	11980030	1910	5.90	6290	6390	6200	8250	4450	6350	6272.27	0.45	0	-291	6543	6446	6253	6156	5963	6495	6205	42	1900	500	4310	10	1	8388207	523	-16.08	1.15	12	0.02	-388.00	5423.00	11860	20230911	-47.39	6060	20240625	2.97	10890	-42.70	20240122	6060	2.97	20240625	11860	-47.39	20230911	6060	2.97	20240625	2.07	N	367000	500	41 억		37795	N	N	0	N	00	N
25	20240626	091231	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6350	0	3	0.00	3813250	604	1.86	6290	6390	6280	8250	4450	6350	6313.33	0.45	0	-104	6543	6446	6253	6156	5963	6495	6205	42	1900	500	4310	10	1	8388207	533	-16.37	1.17	12	0.01	-388.00	5423.00	11860	20230911	-46.46	6060	20240625	4.79	10890	-41.69	20240122	6060	4.79	20240625	11860	-46.46	20230911	6060	4.79	20240625	2.07	N	367000	500	41 억		37795	N	N	0	N	00	N
26	20240625	161227	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6350	50	2	0.79	198138180	32111	7.53	6330	6350	6060	8190	4410	6300	6168.98	0.45	0	30	7826	7062	6656	5892	5486	6860	5690	42	1890	500	4280	10	1	8388207	533	-16.37	1.17	12	0.38	-388.00	5423.00	11860	20230911	-46.46	6060	20240625	4.79	10890	-41.69	20240122	6060	4.79	20240625	11860	-46.46	20230911	6060	4.79	20240625	2.10	N	367000	500	41 억		37773	N	N	0	N	00	N
27	20240625	151225	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6200	-100	5	-1.59	169029360	27502	6.45	6330	6330	6060	8190	4410	6300	6146.08	0.45	0	15	7826	7062	6656	5892	5486	6860	5690	42	1890	500	4280	10	1	8388207	520	-15.98	1.14	12	0.33	-388.00	5423.00	11860	20230911	-47.72	6060	20240625	2.31	10890	-43.07	20240122	6060	2.31	20240625	11860	-47.72	20230911	6060	2.31	20240625	2.10	N	367000	500	41 억		37773	N	N	0	N	00	N
28	20240625	141228	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6140	-160	5	-2.54	145893220	23757	5.57	6330	6330	6060	8190	4410	6300	6141.06	0.45	0	198	7826	7062	6656	5892	5486	6860	5690	42	1890	500	4280	10	1	8388207	515	-15.82	1.13	12	0.28	-388.00	5423.00	11860	20230911	-48.23	6060	20240625	1.32	10890	-43.62	20240122	6060	1.32	20240625	11860	-48.23	20230911	6060	1.32	20240625	2.10	N	367000	500	41 억		37773	N	N	0	N	00	N
29	20240625	131229	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6110	-190	5	-3.02	132106110	21506	5.05	6330	6330	6060	8190	4410	6300	6142.76	0.45	0	-720	7826	7062	6656	5892	5486	6860	5690	42	1890	500	4280	10	1	8388207	513	-15.75	1.13	12	0.26	-388.00	5423.00	11860	20230911	-48.48	6060	20240625	0.83	10890	-43.89	20240122	6060	0.83	20240625	11860	-48.48	20230911	6060	0.83	20240625	2.10	N	367000	500	41 억		37773	N	N	0	N	00	N
30	20240625	121231	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6110	-190	5	-3.02	129592010	21096	4.95	6330	6330	6060	8190	4410	6300	6142.97	0.45	0	-636	7826	7062	6656	5892	5486	6860	5690	42	1890	500	4280	10	1	8388207	513	-15.75	1.13	12	0.25	-388.00	5423.00	11860	20230911	-48.48	6060	20240625	0.83	10890	-43.89	20240122	6060	0.83	20240625	11860	-48.48	20230911	6060	0.83	20240625	2.10	N	367000	500	41 억		37773	N	N	0	N	00	N
31	20240625	111229	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6180	-120	5	-1.90	108305120	17610	4.13	6330	6330	6060	8190	4410	6300	6150.21	0.45	0	-937	7826	7062	6656	5892	5486	6860	5690	42	1890	500	4280	10	1	8388207	518	-15.93	1.14	12	0.21	-388.00	5423.00	11860	20230911	-47.89	6060	20240625	1.98	10890	-43.25	20240122	6060	1.98	20240625	11860	-47.89	20230911	6060	1.98	20240625	2.10	N	367000	500	41 억		37773	N	N	0	N	00	N
32	20240625	101228	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6100	-200	5	-3.17	72813740	11825	2.77	6330	6330	6060	8190	4410	6300	6157.61	0.45	0	-711	7826	7062	6656	5892	5486	6860	5690	42	1890	500	4280	10	1	8388207	512	-15.72	1.12	12	0.14	-388.00	5423.00	11860	20230911	-48.57	6060	20240625	0.66	10890	-43.99	20240122	6060	0.66	20240625	11860	-48.57	20230911	6060	0.66	20240625	2.10	N	367000	500	41 억		37773	N	N	0	N	00	N
33	20240625	091227	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6290	-10	5	-0.16	7770750	1239	0.29	6330	6330	6250	8190	4410	6300	6271.79	0.45	0	161	7826	7062	6656	5892	5486	6860	5690	42	1890	500	4280	10	1	8388207	528	-16.21	1.16	12	0.01	-388.00	5423.00	11860	20230911	-46.96	6250	20240625	0.64	10890	-42.24	20240122	6250	0.64	20240625	11860	-46.96	20230911	6250	0.64	20240625	2.10	N	367000	500	41 억		37773	N	N	0	N	00	N
34	20240624	161227	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6300	-300	5	-4.55	2972342210	425720	3122.03	6550	7420	6250	8580	4620	6600	6981.92	0.66	0	-17823	6760	6680	6570	6490	6380	6720	6530	42	1980	500	4480	10	1	8388207	528	-16.24	1.16	12	5.08	-388.00	5423.00	11860	20230911	-46.88	6250	20240624	0.80	10890	-42.15	20240122	6250	0.80	20240624	11860	-46.88	20230911	6250	0.80	20240624	2.11	N	367000	500	41 억		55596	N	N	0	N	00	N
35	20240624	151223	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6350	-250	5	-3.79	2910938240	415992	3050.69	6550	7420	6320	8580	4620	6600	6997.58	0.66	0	-17530	6760	6680	6570	6490	6380	6720	6530	42	1980	500	4480	10	1	8388207	533	-16.37	1.17	12	4.96	-388.00	5423.00	11860	20230911	-46.46	6320	20240624	0.47	10890	-41.69	20240122	6320	0.47	20240624	11860	-46.46	20230911	6320	0.47	20240624	2.11	N	367000	500	41 억		55596	N	N	0	N	00	N
36	20240624	141225	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6340	-260	5	-3.94	2877126490	410671	3011.67	6550	7420	6320	8580	4620	6600	7005.92	0.66	0	-15907	6760	6680	6570	6490	6380	6720	6530	42	1980	500	4480	10	1	8388207	532	-16.34	1.17	12	4.90	-388.00	5423.00	11860	20230911	-46.54	6320	20240624	0.32	10890	-41.78	20240122	6320	0.32	20240624	11860	-46.54	20230911	6320	0.32	20240624	2.11	N	367000	500	41 억		55596	N	N	0	N	00	N
37	20240624	131222	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6440	-160	5	-2.42	2792300940	397352	2913.99	6550	7420	6400	8580	4620	6600	7027.27	0.66	0	-15928	6760	6680	6570	6490	6380	6720	6530	42	1980	500	4480	10	1	8388207	540	-16.60	1.19	12	4.74	-388.00	5423.00	11860	20230911	-45.70	6400	20240624	0.62	10890	-40.86	20240122	6400	0.62	20240624	11860	-45.70	20230911	6400	0.62	20240624	2.11	N	367000	500	41 억		55596	N	N	0	N	00	N
38	20240624	121223	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6550	-50	5	-0.76	2620679070	370893	2719.95	6550	7420	6550	8580	4620	6600	7065.86	0.66	0	-15713	6760	6680	6570	6490	6380	6720	6530	42	1980	500	4480	10	1	8388207	549	-16.88	1.21	12	4.42	-388.00	5423.00	11860	20230911	-44.77	6460	20240620	1.39	10890	-39.85	20240122	6460	1.39	20240620	11860	-44.77	20230911	6460	1.39	20240620	2.11	N	367000	500	41 억		55596	N	N	0	N	00	N
39	20240624	111226	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6600	0	3	0.00	6608310	1003	7.36	6550	6630	6550	8580	4620	6600	6588.54	0.66	0	-599	6760	6680	6570	6490	6380	6720	6530	42	1980	500	4480	10	1	8388207	554	-17.01	1.22	12	0.01	-388.00	5423.00	11860	20230911	-44.35	6460	20240620	2.17	10890	-39.39	20240122	6460	2.17	20240620	11860	-44.35	20230911	6460	2.17	20240620	2.11	N	367000	500	41 억		55596	N	N	0	N	00	N
40	20240624	101224	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6580	-20	5	-0.30	3279600	498	3.65	6550	6630	6550	8580	4620	6600	6585.54	0.66	0	-166	6760	6680	6570	6490	6380	6720	6530	42	1980	500	4480	10	1	8388207	552	-16.96	1.21	12	0.01	-388.00	5423.00	11860	20230911	-44.52	6460	20240620	1.86	10890	-39.58	20240122	6460	1.86	20240620	11860	-44.52	20230911	6460	1.86	20240620	2.11	N	367000	500	41 억		55596	N	N	0	N	00	N
41	20240624	091224	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6620	20	2	0.30	1229700	187	1.37	6550	6630	6550	8580	4620	6600	6575.94	0.66	0	-78	6760	6680	6570	6490	6380	6720	6530	42	1980	500	4480	10	1	8388207	555	-17.06	1.22	12	0.00	-388.00	5423.00	11860	20230911	-44.18	6460	20240620	2.48	10890	-39.21	20240122	6460	2.48	20240620	11860	-44.18	20230911	6460	2.48	20240620	2.11	N	367000	500	41 억		55596	N	N	0	N	00	N
42	20240621	161142	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6600	130	2	2.01	89254870	13610	82.69	6470	6650	6460	8410	4530	6470	6558.04	0.65	0	1688	6876	6672	6566	6362	6256	6620	6310	42	1940	500	4390	10	1	8388207	554	-17.01	1.22	12	0.16	-388.00	5423.00	11860	20230911	-44.35	6460	20240621	2.17	10890	-39.39	20240122	6460	2.17	20240621	11860	-44.35	20230911	6460	2.17	20240621	2.12	N	367000	500	41 억		54220	N	N	0	N	00	N
43	20240621	151143	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6590	120	2	1.85	87578530	13356	81.14	6470	6650	6460	8410	4530	6470	6557.24	0.65	0	1689	6876	6672	6566	6362	6256	6620	6310	42	1940	500	4390	10	1	8388207	553	-16.98	1.22	12	0.16	-388.00	5423.00	11860	20230911	-44.44	6460	20240621	2.01	10890	-39.49	20240122	6460	2.01	20240621	11860	-44.44	20230911	6460	2.01	20240621	2.12	N	367000	500	41 억		54220	N	N	0	N	00	N
44	20240621	141141	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6600	130	2	2.01	78103810	11911	72.36	6470	6650	6460	8410	4530	6470	6557.28	0.65	0	1732	6876	6672	6566	6362	6256	6620	6310	42	1940	500	4390	10	1	8388207	554	-17.01	1.22	12	0.14	-388.00	5423.00	11860	20230911	-44.35	6460	20240621	2.17	10890	-39.39	20240122	6460	2.17	20240621	11860	-44.35	20230911	6460	2.17	20240621	2.12	N	367000	500	41 억		54220	N	N	0	N	00	N
45	20240621	131142	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6600	130	2	2.01	66002830	10076	61.22	6470	6650	6460	8410	4530	6470	6550.50	0.65	0	2066	6876	6672	6566	6362	6256	6620	6310	42	1940	500	4390	10	1	8388207	554	-17.01	1.22	12	0.12	-388.00	5423.00	11860	20230911	-44.35	6460	20240621	2.17	10890	-39.39	20240122	6460	2.17	20240621	11860	-44.35	20230911	6460	2.17	20240621	2.12	N	367000	500	41 억		54220	N	N	0	N	00	N
46	20240621	121146	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6650	180	2	2.78	59078640	9029	54.85	6470	6650	6460	8410	4530	6470	6543.21	0.65	0	2077	6876	6672	6566	6362	6256	6620	6310	42	1940	500	4390	10	1	8388207	558	-17.14	1.23	12	0.11	-388.00	5423.00	11860	20230911	-43.93	6460	20240621	2.94	10890	-38.93	20240122	6460	2.94	20240621	11860	-43.93	20230911	6460	2.94	20240621	2.12	N	367000	500	41 억		54220	N	N	0	N	00	N
47	20240621	111144	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6560	90	2	1.39	46029680	7051	42.84	6470	6600	6460	8410	4530	6470	6528.11	0.65	0	2211	6876	6672	6566	6362	6256	6620	6310	42	1940	500	4390	10	1	8388207	550	-16.91	1.21	12	0.08	-388.00	5423.00	11860	20230911	-44.69	6460	20240621	1.55	10890	-39.76	20240122	6460	1.55	20240621	11860	-44.69	20230911	6460	1.55	20240621	2.12	N	367000	500	41 억		54220	N	N	0	N	00	N
48	20240621	101139	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6590	120	2	1.85	43035700	6596	40.07	6470	6600	6460	8410	4530	6470	6524.51	0.65	0	2224	6876	6672	6566	6362	6256	6620	6310	42	1940	500	4390	10	1	8388207	553	-16.98	1.22	12	0.08	-388.00	5423.00	11860	20230911	-44.44	6460	20240621	2.01	10890	-39.49	20240122	6460	2.01	20240621	11860	-44.44	20230911	6460	2.01	20240621	2.12	N	367000	500	41 억		54220	N	N	0	N	00	N
49	20240621	091146	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6510	40	2	0.62	9940890	1535	9.33	6470	6510	6460	8410	4530	6470	6476.15	0.65	0	381	6876	6672	6566	6362	6256	6620	6310	42	1940	500	4390	10	1	8388207	546	-16.78	1.20	12	0.02	-388.00	5423.00	11860	20230911	-45.11	6460	20240621	0.77	10890	-40.22	20240122	6460	0.77	20240621	11860	-45.11	20230911	6460	0.77	20240621	2.12	N	367000	500	41 억		54220	N	N	0	N	00	N
50	20240620	161137	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6470	-260	5	-3.86	108343050	16454	198.46	6690	6770	6460	8740	4720	6730	6584.88	0.63	0	1903	6870	6800	6750	6680	6630	6835	6715	42	2010	500	4570	10	1	8388207	543	-16.68	1.19	12	0.20	-388.00	5423.00	11980	20230614	-45.99	6460	20240620	0.15	10890	-40.59	20240122	6460	0.15	20240620	11860	-45.45	20230911	6460	0.15	20240620	2.12	N	367000	500	41 억		52476	N	N	0	N	00	N
51	20240620	151134	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6620	-110	5	-1.63	86244730	13059	157.51	6690	6770	6460	8740	4720	6730	6604.24	0.63	0	1314	6870	6800	6750	6680	6630	6835	6715	42	2010	500	4570	10	1	8388207	555	-17.06	1.22	12	0.16	-388.00	5423.00	11980	20230614	-44.74	6460	20240620	2.48	10890	-39.21	20240122	6460	2.48	20240620	11860	-44.18	20230911	6460	2.48	20240620	2.12	N	367000	500	41 억		52476	N	N	0	N	00	N
52	20240620	141139	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6730	0	3	0.00	15309630	2281	27.51	6690	6770	6680	8740	4720	6730	6711.81	0.63	0	-105	6870	6800	6750	6680	6630	6835	6715	42	2010	500	4570	10	1	8388207	565	-17.35	1.24	12	0.03	-388.00	5423.00	11980	20230614	-43.82	6610	20240617	1.82	10890	-38.20	20240122	6610	1.82	20240617	11860	-43.25	20230911	6610	1.82	20240617	2.12	N	367000	500	41 억		52476	N	N	0	N	00	N
53	20240620	131138	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6740	10	2	0.15	13818970	2059	24.83	6690	6770	6680	8740	4720	6730	6711.50	0.63	0	-102	6870	6800	6750	6680	6630	6835	6715	42	2010	500	4570	10	1	8388207	565	-17.37	1.24	12	0.02	-388.00	5423.00	11980	20230614	-43.74	6610	20240617	1.97	10890	-38.11	20240122	6610	1.97	20240617	11860	-43.17	20230911	6610	1.97	20240617	2.12	N	367000	500	41 억		52476	N	N	0	N	00	N
54	20240620	121137	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6720	-10	5	-0.15	8598380	1282	15.46	6690	6770	6690	8740	4720	6730	6707.00	0.63	0	-13	6870	6800	6750	6680	6630	6835	6715	42	2010	500	4570	10	1	8388207	564	-17.32	1.24	12	0.02	-388.00	5423.00	11980	20230614	-43.91	6610	20240617	1.66	10890	-38.29	20240122	6610	1.66	20240617	11860	-43.34	20230911	6610	1.66	20240617	2.12	N	367000	500	41 억		52476	N	N	0	N	00	N
55	20240620	111138	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6730	0	3	0.00	6932020	1033	12.46	6690	6770	6690	8740	4720	6730	6710.57	0.63	0	-13	6870	6800	6750	6680	6630	6835	6715	42	2010	500	4570	10	1	8388207	565	-17.35	1.24	12	0.01	-388.00	5423.00	11980	20230614	-43.82	6610	20240617	1.82	10890	-38.20	20240122	6610	1.82	20240617	11860	-43.25	20230911	6610	1.82	20240617	2.12	N	367000	500	41 억		52476	N	N	0	N	00	N
56	20240620	101140	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6760	30	2	0.45	1709960	254	3.06	6690	6770	6690	8740	4720	6730	6732.13	0.63	0	-20	6870	6800	6750	6680	6630	6835	6715	42	2010	500	4570	10	1	8388207	567	-17.42	1.25	12	0.00	-388.00	5423.00	11980	20230614	-43.57	6610	20240617	2.27	10890	-37.92	20240122	6610	2.27	20240617	11860	-43.00	20230911	6610	2.27	20240617	2.12	N	367000	500	41 억		52476	N	N	0	N	00	N
57	20240620	091145	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6740	10	2	0.15	488550	73	0.88	6690	6770	6690	8740	4720	6730	6692.47	0.63	0	13	6870	6800	6750	6680	6630	6835	6715	42	2010	500	4570	10	1	8388207	565	-17.37	1.24	12	0.00	-388.00	5423.00	11980	20230614	-43.74	6610	20240617	1.97	10890	-38.11	20240122	6610	1.97	20240617	11860	-43.17	20230911	6610	1.97	20240617	2.12	N	367000	500	41 억		52476	N	N	0	N	00	N
58	20240619	161132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6730	-20	5	-0.30	55741900	8231	109.02	6700	6820	6700	8770	4730	6750	6772.24	0.65	0	-2155	6883	6816	6723	6656	6563	6770	6610	42	2020	500	4590	10	1	8388207	565	-17.35	1.24	12	0.10	-388.00	5423.00	12100	20230613	-44.38	6610	20240617	1.82	10890	-38.20	20240122	6610	1.82	20240617	11860	-43.25	20230911	6610	1.82	20240617	2.11	N	367000	500	41 억		54318	N	N	0	N	00	N
59	20240619	151134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6770	20	2	0.30	51193250	7556	100.08	6700	6820	6700	8770	4730	6750	6775.18	0.65	0	-1941	6883	6816	6723	6656	6563	6770	6610	42	2020	500	4590	10	1	8388207	568	-17.45	1.25	12	0.09	-388.00	5423.00	12100	20230613	-44.05	6610	20240617	2.42	10890	-37.83	20240122	6610	2.42	20240617	11860	-42.92	20230911	6610	2.42	20240617	2.11	N	367000	500	41 억		54318	N	N	0	N	00	N
60	20240619	141141	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6800	50	2	0.74	36890510	5446	72.13	6700	6820	6700	8770	4730	6750	6773.87	0.65	0	-1368	6883	6816	6723	6656	6563	6770	6610	42	2020	500	4590	10	1	8388207	570	-17.53	1.25	12	0.06	-388.00	5423.00	12100	20230613	-43.80	6610	20240617	2.87	10890	-37.56	20240122	6610	2.87	20240617	11860	-42.66	20230911	6610	2.87	20240617	2.11	N	367000	500	41 억		54318	N	N	0	N	00	N
61	20240619	131130	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6810	60	2	0.89	20771320	3064	40.58	6700	6820	6700	8770	4730	6750	6779.15	0.65	0	-1101	6883	6816	6723	6656	6563	6770	6610	42	2020	500	4590	10	1	8388207	571	-17.55	1.26	12	0.04	-388.00	5423.00	12100	20230613	-43.72	6610	20240617	3.03	10890	-37.47	20240122	6610	3.03	20240617	11860	-42.58	20230911	6610	3.03	20240617	2.11	N	367000	500	41 억		54318	N	N	0	N	00	N
62	20240619	121130	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6790	40	2	0.59	18102060	2671	35.38	6700	6820	6700	8770	4730	6750	6777.26	0.65	0	-983	6883	6816	6723	6656	6563	6770	6610	42	2020	500	4590	10	1	8388207	570	-17.50	1.25	12	0.03	-388.00	5423.00	12100	20230613	-43.88	6610	20240617	2.72	10890	-37.65	20240122	6610	2.72	20240617	11860	-42.75	20230911	6610	2.72	20240617	2.11	N	367000	500	41 억		54318	N	N	0	N	00	N
63	20240619	111134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6790	40	2	0.59	13452360	1984	26.28	6700	6820	6700	8770	4730	6750	6780.42	0.65	0	-490	6883	6816	6723	6656	6563	6770	6610	42	2020	500	4590	10	1	8388207	570	-17.50	1.25	12	0.02	-388.00	5423.00	12100	20230613	-43.88	6610	20240617	2.72	10890	-37.65	20240122	6610	2.72	20240617	11860	-42.75	20230911	6610	2.72	20240617	2.11	N	367000	500	41 억		54318	N	N	0	N	00	N
64	20240619	101137	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6800	50	2	0.74	7450900	1098	14.54	6700	6810	6700	8770	4730	6750	6785.88	0.65	0	-226	6883	6816	6723	6656	6563	6770	6610	42	2020	500	4590	10	1	8388207	570	-17.53	1.25	12	0.01	-388.00	5423.00	12100	20230613	-43.80	6610	20240617	2.87	10890	-37.56	20240122	6610	2.87	20240617	11860	-42.66	20230911	6610	2.87	20240617	2.11	N	367000	500	41 억		54318	N	N	0	N	00	N
65	20240619	091140	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6760	10	2	0.15	282660	42	0.56	6700	6760	6700	8770	4730	6750	6730.00	0.65	0	-3	6883	6816	6723	6656	6563	6770	6610	42	2020	500	4590	10	1	8388207	567	-17.42	1.25	12	0.00	-388.00	5423.00	12100	20230613	-44.13	6610	20240617	2.27	10890	-37.92	20240122	6610	2.27	20240617	11860	-43.00	20230911	6610	2.27	20240617	2.11	N	367000	500	41 억		54318	N	N	0	N	00	N
66	20240618	161127	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6750	30	2	0.45	50122080	7491	45.06	6760	6790	6630	8730	4710	6720	6690.97	0.69	0	-3275	6886	6802	6706	6622	6526	6755	6575	42	2010	500	4560	10	1	8388207	566	-17.40	1.24	12	0.09	-388.00	5423.00	12160	20230612	-44.49	6610	20240617	2.12	10890	-38.02	20240122	6610	2.12	20240617	11860	-43.09	20230911	6610	2.12	20240617	2.12	N	367000	500	41 억		57593	N	N	0	N	00	N
67	20240618	151127	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6730	10	2	0.15	42479460	6358	38.24	6760	6790	6630	8730	4710	6720	6681.26	0.69	0	-2941	6886	6802	6706	6622	6526	6755	6575	42	2010	500	4560	10	1	8388207	565	-17.35	1.24	12	0.08	-388.00	5423.00	12160	20230612	-44.65	6610	20240617	1.82	10890	-38.20	20240122	6610	1.82	20240617	11860	-43.25	20230911	6610	1.82	20240617	2.12	N	367000	500	41 억		57593	N	N	0	N	00	N
68	20240618	141131	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6740	20	2	0.30	40632210	6082	36.58	6760	6790	6630	8730	4710	6720	6680.73	0.69	0	-2930	6886	6802	6706	6622	6526	6755	6575	42	2010	500	4560	10	1	8388207	565	-17.37	1.24	12	0.07	-388.00	5423.00	12160	20230612	-44.57	6610	20240617	1.97	10890	-38.11	20240122	6610	1.97	20240617	11860	-43.17	20230911	6610	1.97	20240617	2.12	N	367000	500	41 억		57593	N	N	0	N	00	N
69	20240618	131130	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6700	-20	5	-0.30	32529310	4877	29.33	6760	6790	6630	8730	4710	6720	6669.94	0.69	0	-2597	6886	6802	6706	6622	6526	6755	6575	42	2010	500	4560	10	1	8388207	562	-17.27	1.24	12	0.06	-388.00	5423.00	12160	20230612	-44.90	6610	20240617	1.36	10890	-38.48	20240122	6610	1.36	20240617	11860	-43.51	20230911	6610	1.36	20240617	2.12	N	367000	500	41 억		57593	N	N	0	N	00	N
70	20240618	121128	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6680	-40	5	-0.60	30131030	4518	27.17	6760	6790	6630	8730	4710	6720	6669.11	0.69	0	-2386	6886	6802	6706	6622	6526	6755	6575	42	2010	500	4560	10	1	8388207	560	-17.22	1.23	12	0.05	-388.00	5423.00	12160	20230612	-45.07	6610	20240617	1.06	10890	-38.66	20240122	6610	1.06	20240617	11860	-43.68	20230911	6610	1.06	20240617	2.12	N	367000	500	41 억		57593	N	N	0	N	00	N
71	20240618	111128	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6650	-70	5	-1.04	12921100	1934	11.63	6760	6790	6650	8730	4710	6720	6681.02	0.69	0	-1074	6886	6802	6706	6622	6526	6755	6575	42	2010	500	4560	10	1	8388207	558	-17.14	1.23	12	0.02	-388.00	5423.00	12160	20230612	-45.31	6610	20240617	0.61	10890	-38.93	20240122	6610	0.61	20240617	11860	-43.93	20230911	6610	0.61	20240617	2.12	N	367000	500	41 억		57593	N	N	0	N	00	N
72	20240618	101127	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6700	-20	5	-0.30	6543570	977	5.88	6760	6790	6650	8730	4710	6720	6697.62	0.69	0	-734	6886	6802	6706	6622	6526	6755	6575	42	2010	500	4560	10	1	8388207	562	-17.27	1.24	12	0.01	-388.00	5423.00	12160	20230612	-44.90	6610	20240617	1.36	10890	-38.48	20240122	6610	1.36	20240617	11860	-43.51	20230911	6610	1.36	20240617	2.12	N	367000	500	41 억		57593	N	N	0	N	00	N
73	20240618	091137	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6730	10	2	0.15	3404140	508	3.06	6760	6790	6650	8730	4710	6720	6701.06	0.69	0	-412	6886	6802	6706	6622	6526	6755	6575	42	2010	500	4560	10	1	8388207	565	-17.35	1.24	12	0.01	-388.00	5423.00	12160	20230612	-44.65	6610	20240617	1.82	10890	-38.20	20240122	6610	1.82	20240617	11860	-43.25	20230911	6610	1.82	20240617	2.12	N	367000	500	41 억		57593	N	N	0	N	00	N
74	20240617	161118	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6720	-60	5	-0.88	110988770	16626	121.57	6770	6790	6610	8810	4750	6780	6675.61	0.72	0	-3337	6880	6830	6740	6690	6600	6855	6715	42	2030	500	4610	10	1	8388207	564	-17.32	1.24	12	0.20	-388.00	5423.00	12160	20230612	-44.74	6610	20240617	1.66	10890	-38.29	20240122	6610	1.66	20240617	11860	-43.34	20230911	6610	1.66	20240617	2.16	N	367000	500	41 억		60558	N	N	0	N	00	N
75	20240617	151126	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6720	-60	5	-0.88	107895320	16165	118.20	6770	6790	6610	8810	4750	6780	6674.63	0.72	0	-3093	6880	6830	6740	6690	6600	6855	6715	42	2030	500	4610	10	1	8388207	564	-17.32	1.24	12	0.19	-388.00	5423.00	12160	20230612	-44.74	6610	20240617	1.66	10890	-38.29	20240122	6610	1.66	20240617	11860	-43.34	20230911	6610	1.66	20240617	2.16	N	367000	500	41 억		60558	N	N	0	N	00	N
76	20240617	141116	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6710	-70	5	-1.03	98769380	14800	108.22	6770	6790	6610	8810	4750	6780	6673.61	0.72	0	-2809	6880	6830	6740	6690	6600	6855	6715	42	2030	500	4610	10	1	8388207	563	-17.29	1.24	12	0.18	-388.00	5423.00	12160	20230612	-44.82	6610	20240617	1.51	10890	-38.38	20240122	6610	1.51	20240617	11860	-43.42	20230911	6610	1.51	20240617	2.16	N	367000	500	41 억		60558	N	N	0	N	00	N
77	20240617	131116	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6750	-30	5	-0.44	88148750	13214	96.62	6770	6790	6610	8810	4750	6780	6670.86	0.72	0	-2547	6880	6830	6740	6690	6600	6855	6715	42	2030	500	4610	10	1	8388207	566	-17.40	1.24	12	0.16	-388.00	5423.00	12160	20230612	-44.49	6610	20240617	2.12	10890	-38.02	20240122	6610	2.12	20240617	11860	-43.09	20230911	6610	2.12	20240617	2.16	N	367000	500	41 억		60558	N	N	0	N	00	N
78	20240617	121116	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6690	-90	5	-1.33	78915120	11841	86.58	6770	6790	6610	8810	4750	6780	6664.57	0.72	0	-2170	6880	6830	6740	6690	6600	6855	6715	42	2030	500	4610	10	1	8388207	561	-17.24	1.23	12	0.14	-388.00	5423.00	12160	20230612	-44.98	6610	20240617	1.21	10890	-38.57	20240122	6610	1.21	20240617	11860	-43.59	20230911	6610	1.21	20240617	2.16	N	367000	500	41 억		60558	N	N	0	N	00	N
79	20240617	111107	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6660	-120	5	-1.77	72082960	10817	79.09	6770	6790	6610	8810	4750	6780	6663.86	0.72	0	-1677	6880	6830	6740	6690	6600	6855	6715	42	2030	500	4610	10	1	8388207	559	-17.16	1.23	12	0.13	-388.00	5423.00	12160	20230612	-45.23	6610	20240617	0.76	10890	-38.84	20240122	6610	0.76	20240617	11860	-43.84	20230911	6610	0.76	20240617	2.16	N	367000	500	41 억		60558	N	N	0	N	00	N
80	20240617	101107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6790	10	2	0.15	28997170	4341	31.74	6770	6790	6650	8810	4750	6780	6679.84	0.72	0	-212	6880	6830	6740	6690	6600	6855	6715	42	2030	500	4610	10	1	8388207	570	-17.50	1.25	12	0.05	-388.00	5423.00	12160	20230612	-44.16	6630	20240419	2.41	10890	-37.65	20240122	6630	2.41	20240419	11860	-42.75	20230911	6630	2.41	20240419	2.16	N	367000	500	41 억		60558	N	N	0	N	00	N
81	20240617	091111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6650	-130	5	-1.92	12874000	1925	14.08	6770	6780	6650	8810	4750	6780	6687.79	0.72	0	195	6880	6830	6740	6690	6600	6855	6715	42	2030	500	4610	10	1	8388207	558	-17.14	1.23	12	0.02	-388.00	5423.00	12160	20230612	-45.31	6630	20240419	0.30	10890	-38.93	20240122	6630	0.30	20240419	11860	-43.93	20230911	6630	0.30	20240419	2.16	N	367000	500	41 억		60558	N	N	0	N	00	N
82	20240614	160934	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6780	20	2	0.30	91775610	13656	37.80	6760	6790	6650	8780	4740	6760	6720.53	0.74	0	-1911	7060	6910	6830	6680	6600	6870	6640	42	2020	500	4590	10	1	8388207	569	-17.47	1.25	12	0.16	-388.00	5423.00	12160	20230612	-44.24	6630	20240419	2.26	10890	-37.74	20240122	6630	2.26	20240419	11980	-43.41	20230614	6630	2.26	20240419	2.15	N	367000	500	41 억		62444	N	N	0	N	00	N
83	20240614	150937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6760	0	3	0.00	84107640	12524	34.66	6760	6790	6650	8780	4740	6760	6715.72	0.74	0	-1408	7060	6910	6830	6680	6600	6870	6640	42	2020	500	4590	10	1	8388207	567	-17.42	1.25	12	0.15	-388.00	5423.00	12160	20230612	-44.41	6630	20240419	1.96	10890	-37.92	20240122	6630	1.96	20240419	11980	-43.57	20230614	6630	1.96	20240419	2.15	N	367000	500	41 억		62444	N	N	0	N	00	N
84	20240614	140936	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6790	30	2	0.44	78613900	11710	32.41	6760	6790	6650	8780	4740	6760	6713.40	0.74	0	-1242	7060	6910	6830	6680	6600	6870	6640	42	2020	500	4590	10	1	8388207	570	-17.50	1.25	12	0.14	-388.00	5423.00	12160	20230612	-44.16	6630	20240419	2.41	10890	-37.65	20240122	6630	2.41	20240419	11980	-43.32	20230614	6630	2.41	20240419	2.15	N	367000	500	41 억		62444	N	N	0	N	00	N
85	20240614	130938	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6740	-20	5	-0.30	71427040	10646	29.47	6760	6790	6650	8780	4740	6760	6709.28	0.74	0	-1259	7060	6910	6830	6680	6600	6870	6640	42	2020	500	4590	10	1	8388207	565	-17.37	1.24	12	0.13	-388.00	5423.00	12160	20230612	-44.57	6630	20240419	1.66	10890	-38.11	20240122	6630	1.66	20240419	11980	-43.74	20230614	6630	1.66	20240419	2.15	N	367000	500	41 억		62444	N	N	0	N	00	N
86	20240614	120943	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6740	-20	5	-0.30	55163660	8234	22.79	6760	6790	6650	8780	4740	6760	6699.50	0.74	0	-2001	7060	6910	6830	6680	6600	6870	6640	42	2020	500	4590	10	1	8388207	565	-17.37	1.24	12	0.10	-388.00	5423.00	12160	20230612	-44.57	6630	20240419	1.66	10890	-38.11	20240122	6630	1.66	20240419	11980	-43.74	20230614	6630	1.66	20240419	2.15	N	367000	500	41 억		62444	N	N	0	N	00	N
87	20240614	111056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6700	-60	5	-0.89	44810910	6692	18.52	6760	6790	6650	8780	4740	6760	6696.19	0.74	0	-2508	7060	6910	6830	6680	6600	6870	6640	42	2020	500	4590	10	1	8388207	562	-17.27	1.24	12	0.08	-388.00	5423.00	12160	20230612	-44.90	6630	20240419	1.06	10890	-38.48	20240122	6630	1.06	20240419	11980	-44.07	20230614	6630	1.06	20240419	2.15	N	367000	500	41 억		62444	N	N	0	N	00	N
88	20240614	101056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6660	-100	5	-1.48	39448170	5892	16.31	6760	6790	6650	8780	4740	6760	6695.21	0.74	0	-2383	7060	6910	6830	6680	6600	6870	6640	42	2020	500	4590	10	1	8388207	559	-17.16	1.23	12	0.07	-388.00	5423.00	12160	20230612	-45.23	6630	20240419	0.45	10890	-38.84	20240122	6630	0.45	20240419	11980	-44.41	20230614	6630	0.45	20240419	2.15	N	367000	500	41 억		62444	N	N	0	N	00	N
89	20240614	091102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6720	-40	5	-0.59	9356800	1388	3.84	6760	6790	6720	8780	4740	6760	6741.21	0.74	0	-529	7060	6910	6830	6680	6600	6870	6640	42	2020	500	4590	10	1	8388207	564	-17.32	1.24	12	0.02	-388.00	5423.00	12160	20230612	-44.74	6630	20240419	1.36	10890	-38.29	20240122	6630	1.36	20240419	11980	-43.91	20230614	6630	1.36	20240419	2.15	N	367000	500	41 억		62444	N	N	0	N	00	N
90	20240613	161043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6760	-150	5	-2.17	246894930	36131	207.20	6950	6980	6750	8980	4840	6910	6833.33	0.76	0	-834	7056	6982	6906	6832	6756	6945	6795	42	2070	500	4690	10	1	8388207	567	-17.42	1.25	12	0.43	-388.00	5423.00	12160	20230612	-44.41	6630	20240419	1.96	10890	-37.92	20240122	6630	1.96	20240419	12100	-44.13	20230613	6630	1.96	20240419	2.15	N	367000	500	41 억		63782	N	N	0	N	00	N
91	20240613	151102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6780	-130	5	-1.88	227582570	33279	190.84	6950	6980	6750	8980	4840	6910	6838.62	0.76	0	-503	7056	6982	6906	6832	6756	6945	6795	42	2070	500	4690	10	1	8388207	569	-17.47	1.25	12	0.40	-388.00	5423.00	12160	20230612	-44.24	6630	20240419	2.26	10890	-37.74	20240122	6630	2.26	20240419	12100	-43.97	20230613	6630	2.26	20240419	2.15	N	367000	500	41 억		63782	N	N	0	N	00	N
92	20240613	141050	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6800	-110	5	-1.59	184831360	26971	154.67	6950	6980	6790	8980	4840	6910	6852.97	0.76	0	-336	7056	6982	6906	6832	6756	6945	6795	42	2070	500	4690	10	1	8388207	570	-17.53	1.25	12	0.32	-388.00	5423.00	12160	20230612	-44.08	6630	20240419	2.56	10890	-37.56	20240122	6630	2.56	20240419	12100	-43.80	20230613	6630	2.56	20240419	2.15	N	367000	500	41 억		63782	N	N	0	N	00	N
93	20240613	131049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6810	-100	5	-1.45	174886010	25508	146.28	6950	6980	6790	8980	4840	6910	6856.12	0.76	0	45	7056	6982	6906	6832	6756	6945	6795	42	2070	500	4690	10	1	8388207	571	-17.55	1.26	12	0.30	-388.00	5423.00	12160	20230612	-44.00	6630	20240419	2.71	10890	-37.47	20240122	6630	2.71	20240419	12100	-43.72	20230613	6630	2.71	20240419	2.15	N	367000	500	41 억		63782	N	N	0	N	00	N
94	20240613	121052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6850	-60	5	-0.87	147140270	21445	122.98	6950	6980	6790	8980	4840	6910	6861.29	0.76	0	76	7056	6982	6906	6832	6756	6945	6795	42	2070	500	4690	10	1	8388207	575	-17.65	1.26	12	0.26	-388.00	5423.00	12160	20230612	-43.67	6630	20240419	3.32	10890	-37.10	20240122	6630	3.32	20240419	12100	-43.39	20230613	6630	3.32	20240419	2.15	N	367000	500	41 억		63782	N	N	0	N	00	N
95	20240613	111046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6840	-70	5	-1.01	138832090	20233	116.03	6950	6980	6790	8980	4840	6910	6861.67	0.76	0	43	7056	6982	6906	6832	6756	6945	6795	42	2070	500	4690	10	1	8388207	574	-17.63	1.26	12	0.24	-388.00	5423.00	12160	20230612	-43.75	6630	20240419	3.17	10890	-37.19	20240122	6630	3.17	20240419	12100	-43.47	20230613	6630	3.17	20240419	2.15	N	367000	500	41 억		63782	N	N	0	N	00	N
96	20240613	101045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6820	-90	5	-1.30	121210520	17647	101.20	6950	6980	6790	8980	4840	6910	6868.62	0.76	0	-162	7056	6982	6906	6832	6756	6945	6795	42	2070	500	4690	10	1	8388207	572	-17.58	1.26	12	0.21	-388.00	5423.00	12160	20230612	-43.91	6630	20240419	2.87	10890	-37.37	20240122	6630	2.87	20240419	12100	-43.64	20230613	6630	2.87	20240419	2.15	N	367000	500	41 억		63782	N	N	0	N	00	N
97	20240613	091054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6980	70	2	1.01	451840	65	0.37	6950	6980	6950	8980	4840	6910	6951.38	0.76	0	-11	7056	6982	6906	6832	6756	6945	6795	42	2070	500	4690	10	1	8388207	585	-17.99	1.29	12	0.00	-388.00	5423.00	12160	20230612	-42.60	6630	20240419	5.28	10890	-35.90	20240122	6630	5.28	20240419	12100	-42.31	20230613	6630	5.28	20240419	2.15	N	367000	500	41 억		63782	N	N	0	N	00	N
98	20240612	161035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6910	-10	5	-0.14	120151080	17438	94.99	6920	6980	6830	8990	4850	6920	6890.19	0.76	0	-36	7073	6996	6943	6866	6813	6970	6840	42	2070	500	4700	10	1	8388207	580	-17.81	1.27	12	0.21	-388.00	5423.00	12160	20230612	-43.17	6630	20240419	4.22	10890	-36.55	20240122	6630	4.22	20240419	12160	-43.17	20230612	6630	4.22	20240419	2.16	N	367000	500	41 억		63818	N	N	0	N	00	N
99	20240612	151048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6880	-40	5	-0.58	116072020	16846	91.77	6920	6980	6830	8990	4850	6920	6890.18	0.76	0	51	7073	6996	6943	6866	6813	6970	6840	42	2070	500	4700	10	1	8388207	577	-17.73	1.27	12	0.20	-388.00	5423.00	12160	20230612	-43.42	6630	20240419	3.77	10890	-36.82	20240122	6630	3.77	20240419	12160	-43.42	20230612	6630	3.77	20240419	2.16	N	367000	500	41 억		63818	N	N	0	N	00	N
100	20240612	141039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6850	-70	5	-1.01	93860330	13608	74.13	6920	6980	6830	8990	4850	6920	6897.44	0.76	0	1341	7073	6996	6943	6866	6813	6970	6840	42	2070	500	4700	10	1	8388207	575	-17.65	1.26	12	0.16	-388.00	5423.00	12160	20230612	-43.67	6630	20240419	3.32	10890	-37.10	20240122	6630	3.32	20240419	12160	-43.67	20230612	6630	3.32	20240419	2.16	N	367000	500	41 억		63818	N	N	0	N	00	N
101	20240612	131041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6890	-30	5	-0.43	83803170	12140	66.13	6920	6980	6830	8990	4850	6920	6903.06	0.76	0	1415	7073	6996	6943	6866	6813	6970	6840	42	2070	500	4700	10	1	8388207	578	-17.76	1.27	12	0.14	-388.00	5423.00	12160	20230612	-43.34	6630	20240419	3.92	10890	-36.73	20240122	6630	3.92	20240419	12160	-43.34	20230612	6630	3.92	20240419	2.16	N	367000	500	41 억		63818	N	N	0	N	00	N
102	20240612	121041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6890	-30	5	-0.43	77501520	11222	61.13	6920	6980	6830	8990	4850	6920	6906.21	0.76	0	1482	7073	6996	6943	6866	6813	6970	6840	42	2070	500	4700	10	1	8388207	578	-17.76	1.27	12	0.13	-388.00	5423.00	12160	20230612	-43.34	6630	20240419	3.92	10890	-36.73	20240122	6630	3.92	20240419	12160	-43.34	20230612	6630	3.92	20240419	2.16	N	367000	500	41 억		63818	N	N	0	N	00	N
103	20240612	111038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6960	40	2	0.58	30968610	4471	24.36	6920	6980	6910	8990	4850	6920	6926.55	0.76	0	1487	7073	6996	6943	6866	6813	6970	6840	42	2070	500	4700	10	1	8388207	584	-17.94	1.28	12	0.05	-388.00	5423.00	12160	20230612	-42.76	6630	20240419	4.98	10890	-36.09	20240122	6630	4.98	20240419	12160	-42.76	20230612	6630	4.98	20240419	2.16	N	367000	500	41 억		63818	N	N	0	N	00	N
104	20240612	101041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6950	30	2	0.43	21835460	3156	17.19	6920	6950	6910	8990	4850	6920	6918.71	0.76	0	1431	7073	6996	6943	6866	6813	6970	6840	42	2070	500	4700	10	1	8388207	583	-17.91	1.28	12	0.04	-388.00	5423.00	12160	20230612	-42.85	6630	20240419	4.83	10890	-36.18	20240122	6630	4.83	20240419	12160	-42.85	20230612	6630	4.83	20240419	2.16	N	367000	500	41 억		63818	N	N	0	N	00	N
105	20240612	091044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6920	0	3	0.00	9946420	1438	7.83	6920	6920	6910	8990	4850	6920	6916.84	0.76	0	897	7073	6996	6943	6866	6813	6970	6840	42	2070	500	4700	10	1	8388207	580	-17.84	1.28	12	0.02	-388.00	5423.00	12160	20230612	-43.09	6630	20240419	4.37	10890	-36.46	20240122	6630	4.37	20240419	12160	-43.09	20230612	6630	4.37	20240419	2.16	N	367000	500	41 억		63818	N	N	0	N	00	N
106	20240610	161031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6980	-10	5	-0.14	31473630	4505	74.78	6980	7020	6950	9080	4900	6990	6986.38	0.80	0	-847	7050	7020	6970	6940	6890	7030	6950	42	2090	500	4750	10	1	8388207	585	-17.99	1.29	12	0.05	-388.00	5423.00	12290	20230601	-43.21	6630	20240419	5.28	10890	-35.90	20240122	6630	5.28	20240419	12160	-42.60	20230612	6630	5.28	20240419	2.20	N	367000	500	41 억		67176	N	N	0	N	00	N
107	20240610	151042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7000	10	2	0.14	29915850	4282	71.08	6980	7020	6950	9080	4900	6990	6986.42	0.80	0	-797	7050	7020	6970	6940	6890	7030	6950	42	2090	500	4750	10	1	8388207	587	-18.04	1.29	12	0.05	-388.00	5423.00	12290	20230601	-43.04	6630	20240419	5.58	10890	-35.72	20240122	6630	5.58	20240419	12160	-42.43	20230612	6630	5.58	20240419	2.20	N	367000	500	41 억		67176	N	N	0	N	00	N
108	20240610	141037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7000	10	2	0.14	27868330	3989	66.22	6980	7020	6950	9080	4900	6990	6986.29	0.80	0	-756	7050	7020	6970	6940	6890	7030	6950	42	2090	500	4750	10	1	8388207	587	-18.04	1.29	12	0.05	-388.00	5423.00	12290	20230601	-43.04	6630	20240419	5.58	10890	-35.72	20240122	6630	5.58	20240419	12160	-42.43	20230612	6630	5.58	20240419	2.20	N	367000	500	41 억		67176	N	N	0	N	00	N
109	20240610	131032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7000	10	2	0.14	18840880	2699	44.80	6980	7020	6950	9080	4900	6990	6980.69	0.80	0	-487	7050	7020	6970	6940	6890	7030	6950	42	2090	500	4750	10	1	8388207	587	-18.04	1.29	12	0.03	-388.00	5423.00	12290	20230601	-43.04	6630	20240419	5.58	10890	-35.72	20240122	6630	5.58	20240419	12160	-42.43	20230612	6630	5.58	20240419	2.20	N	367000	500	41 억		67176	N	N	0	N	00	N
110	20240610	121034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7000	10	2	0.14	12976060	1862	30.91	6980	7020	6950	9080	4900	6990	6968.88	0.80	0	-244	7050	7020	6970	6940	6890	7030	6950	42	2090	500	4750	10	1	8388207	587	-18.04	1.29	12	0.02	-388.00	5423.00	12290	20230601	-43.04	6630	20240419	5.58	10890	-35.72	20240122	6630	5.58	20240419	12160	-42.43	20230612	6630	5.58	20240419	2.20	N	367000	500	41 억		67176	N	N	0	N	00	N
111	20240610	111037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6990	0	3	0.00	10499460	1507	25.02	6980	7020	6950	9080	4900	6990	6967.13	0.80	0	-173	7050	7020	6970	6940	6890	7030	6950	42	2090	500	4750	10	1	8388207	586	-18.02	1.29	12	0.02	-388.00	5423.00	12290	20230601	-43.12	6630	20240419	5.43	10890	-35.81	20240122	6630	5.43	20240419	12160	-42.52	20230612	6630	5.43	20240419	2.20	N	367000	500	41 억		67176	N	N	0	N	00	N
112	20240610	101034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6990	0	3	0.00	5134770	736	12.22	6980	7020	6950	9080	4900	6990	6976.59	0.80	0	-43	7050	7020	6970	6940	6890	7030	6950	42	2090	500	4750	10	1	8388207	586	-18.02	1.29	12	0.01	-388.00	5423.00	12290	20230601	-43.12	6630	20240419	5.43	10890	-35.81	20240122	6630	5.43	20240419	12160	-42.52	20230612	6630	5.43	20240419	2.20	N	367000	500	41 억		67176	N	N	0	N	00	N
113	20240610	091040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6950	-40	5	-0.57	1147020	165	2.74	6980	6980	6950	9080	4900	6990	6951.64	0.80	0	0	7050	7020	6970	6940	6890	7030	6950	42	2090	500	4750	10	1	8388207	583	-17.91	1.28	12	0.00	-388.00	5423.00	12290	20230601	-43.45	6630	20240419	4.83	10890	-36.18	20240122	6630	4.83	20240419	12160	-42.85	20230612	6630	4.83	20240419	2.20	N	367000	500	41 억		67176	N	N	0	N	00	N
114	20240607	161108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6990	40	2	0.58	40803990	5858	53.08	6990	7000	6920	9030	4870	6950	6965.31	0.82	0	-1043	7050	7000	6970	6920	6890	7025	6945	42	2080	500	4720	10	1	8388207	586	-18.02	1.29	12	0.07	-388.00	5423.00	12290	20230601	-43.12	6630	20240419	5.43	10890	-35.81	20240122	6630	5.43	20240419	12160	-42.52	20230612	6630	5.43	20240419	2.23	N	367000	500	41 억		68572	N	N	0	N	00	N
115	20240607	151117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6970	20	2	0.29	37804720	5428	49.18	6990	7000	6920	9030	4870	6950	6964.76	0.82	0	-719	7050	7000	6970	6920	6890	7025	6945	42	2080	500	4720	10	1	8388207	585	-17.96	1.29	12	0.06	-388.00	5423.00	12290	20230601	-43.29	6630	20240419	5.13	10890	-36.00	20240122	6630	5.13	20240419	12160	-42.68	20230612	6630	5.13	20240419	2.23	N	367000	500	41 억		68572	N	N	0	N	00	N
116	20240607	141109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6980	30	2	0.43	30159440	4327	39.20	6990	7000	6950	9030	4870	6950	6970.06	0.82	0	-1009	7050	7000	6970	6920	6890	7025	6945	42	2080	500	4720	10	1	8388207	585	-17.99	1.29	12	0.05	-388.00	5423.00	12290	20230601	-43.21	6630	20240419	5.28	10890	-35.90	20240122	6630	5.28	20240419	12160	-42.60	20230612	6630	5.28	20240419	2.23	N	367000	500	41 억		68572	N	N	0	N	00	N
117	20240607	131107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6990	40	2	0.58	23405350	3359	30.43	6990	7000	6950	9030	4870	6950	6967.95	0.82	0	-1007	7050	7000	6970	6920	6890	7025	6945	42	2080	500	4720	10	1	8388207	586	-18.02	1.29	12	0.04	-388.00	5423.00	12290	20230601	-43.12	6630	20240419	5.43	10890	-35.81	20240122	6630	5.43	20240419	12160	-42.52	20230612	6630	5.43	20240419	2.23	N	367000	500	41 억		68572	N	N	0	N	00	N
118	20240607	121111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6950	0	3	0.00	19738330	2833	25.67	6990	7000	6950	9030	4870	6950	6967.29	0.82	0	-984	7050	7000	6970	6920	6890	7025	6945	42	2080	500	4720	10	1	8388207	583	-17.91	1.28	12	0.03	-388.00	5423.00	12290	20230601	-43.45	6630	20240419	4.83	10890	-36.18	20240122	6630	4.83	20240419	12160	-42.85	20230612	6630	4.83	20240419	2.23	N	367000	500	41 억		68572	N	N	0	N	00	N
119	20240607	111051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6990	40	2	0.58	14862980	2132	19.32	6990	7000	6950	9030	4870	6950	6971.38	0.82	0	-984	7050	7000	6970	6920	6890	7025	6945	42	2080	500	4720	10	1	8388207	586	-18.02	1.29	12	0.03	-388.00	5423.00	12290	20230601	-43.12	6630	20240419	5.43	10890	-35.81	20240122	6630	5.43	20240419	12160	-42.52	20230612	6630	5.43	20240419	2.23	N	367000	500	41 억		68572	N	N	0	N	00	N
120	20240607	101111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6970	20	2	0.29	5163100	741	6.71	6990	7000	6960	9030	4870	6950	6967.75	0.82	0	-565	7050	7000	6970	6920	6890	7025	6945	42	2080	500	4720	10	1	8388207	585	-17.96	1.29	12	0.01	-388.00	5423.00	12290	20230601	-43.29	6630	20240419	5.13	10890	-36.00	20240122	6630	5.13	20240419	12160	-42.68	20230612	6630	5.13	20240419	2.23	N	367000	500	41 억		68572	N	N	0	N	00	N
121	20240607	091110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6990	40	2	0.58	118810	17	0.15	6990	6990	6980	9030	4870	6950	6988.82	0.82	0	0	7050	7000	6970	6920	6890	7025	6945	42	2080	500	4720	10	1	8388207	586	-18.02	1.29	12	0.00	-388.00	5423.00	12290	20230601	-43.12	6630	20240419	5.43	10890	-35.81	20240122	6630	5.43	20240419	12160	-42.52	20230612	6630	5.43	20240419	2.23	N	367000	500	41 억		68572	N	N	0	N	00	N
122	20240605	161106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6950	-60	5	-0.86	76879910	11027	63.39	6940	7020	6940	9110	4910	7010	6971.97	0.82	0	-519	7136	7072	6986	6922	6836	7085	6935	42	2100	500	4760	10	1	8388207	583	-17.91	1.28	12	0.13	-388.00	5423.00	12290	20230601	-43.45	6630	20240419	4.83	10890	-36.18	20240122	6630	4.83	20240419	12160	-42.85	20230612	6630	4.83	20240419	2.23	N	367000	500	41 억		69091	N	N	0	N	00	N
123	20240605	151104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7000	-10	5	-0.14	72563150	10406	59.82	6940	7020	6940	9110	4910	7010	6973.20	0.82	0	-377	7136	7072	6986	6922	6836	7085	6935	42	2100	500	4760	10	1	8388207	587	-18.04	1.29	12	0.12	-388.00	5423.00	12290	20230601	-43.04	6630	20240419	5.58	10890	-35.72	20240122	6630	5.58	20240419	12160	-42.43	20230612	6630	5.58	20240419	2.23	N	367000	500	41 억		69091	N	N	0	N	00	N
124	20240605	141105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6990	-20	5	-0.29	45453960	6514	37.45	6940	7020	6940	9110	4910	7010	6977.89	0.82	0	-444	7136	7072	6986	6922	6836	7085	6935	42	2100	500	4760	10	1	8388207	586	-18.02	1.29	12	0.08	-388.00	5423.00	12290	20230601	-43.12	6630	20240419	5.43	10890	-35.81	20240122	6630	5.43	20240419	12160	-42.52	20230612	6630	5.43	20240419	2.23	N	367000	500	41 억		69091	N	N	0	N	00	N
125	20240605	131104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7000	-10	5	-0.14	26634640	3817	21.94	6940	7020	6940	9110	4910	7010	6977.90	0.82	0	-444	7136	7072	6986	6922	6836	7085	6935	42	2100	500	4760	10	1	8388207	587	-18.04	1.29	12	0.05	-388.00	5423.00	12290	20230601	-43.04	6630	20240419	5.58	10890	-35.72	20240122	6630	5.58	20240419	12160	-42.43	20230612	6630	5.58	20240419	2.23	N	367000	500	41 억		69091	N	N	0	N	00	N
126	20240605	121101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7000	-10	5	-0.14	19715090	2828	16.26	6940	7020	6940	9110	4910	7010	6971.39	0.82	0	-333	7136	7072	6986	6922	6836	7085	6935	42	2100	500	4760	10	1	8388207	587	-18.04	1.29	12	0.03	-388.00	5423.00	12290	20230601	-43.04	6630	20240419	5.58	10890	-35.72	20240122	6630	5.58	20240419	12160	-42.43	20230612	6630	5.58	20240419	2.23	N	367000	500	41 억		69091	N	N	0	N	00	N
127	20240605	111103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7000	-10	5	-0.14	19058890	2734	15.72	6940	7020	6940	9110	4910	7010	6971.06	0.82	0	-333	7136	7072	6986	6922	6836	7085	6935	42	2100	500	4760	10	1	8388207	587	-18.04	1.29	12	0.03	-388.00	5423.00	12290	20230601	-43.04	6630	20240419	5.58	10890	-35.72	20240122	6630	5.58	20240419	12160	-42.43	20230612	6630	5.58	20240419	2.23	N	367000	500	41 억		69091	N	N	0	N	00	N
128	20240605	101059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7000	-10	5	-0.14	16308000	2341	13.46	6940	7020	6940	9110	4910	7010	6966.25	0.82	0	-268	7136	7072	6986	6922	6836	7085	6935	42	2100	500	4760	10	1	8388207	587	-18.04	1.29	12	0.03	-388.00	5423.00	12290	20230601	-43.04	6630	20240419	5.58	10890	-35.72	20240122	6630	5.58	20240419	12160	-42.43	20230612	6630	5.58	20240419	2.23	N	367000	500	41 억		69091	N	N	0	N	00	N
129	20240605	091100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7010	0	3	0.00	4227630	609	3.50	6940	7010	6940	9110	4910	7010	6941.92	0.82	0	-86	7136	7072	6986	6922	6836	7085	6935	42	2100	500	4760	10	1	8388207	588	-18.07	1.29	12	0.01	-388.00	5423.00	12290	20230601	-42.96	6630	20240419	5.73	10890	-35.63	20240122	6630	5.73	20240419	12160	-42.35	20230612	6630	5.73	20240419	2.23	N	367000	500	41 억		69091	N	N	0	N	00	N
130	20240604	161051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7010	0	3	0.00	121157960	17396	153.62	7010	7050	6900	9110	4910	7010	6964.70	0.78	0	4049	7143	7076	7003	6936	6863	7110	6970	42	2100	500	4760	10	1	8388207	588	-18.07	1.29	12	0.21	-388.00	5423.00	12290	20230601	-42.96	6630	20240419	5.73	10890	-35.63	20240122	6630	5.73	20240419	12160	-42.35	20230612	6630	5.73	20240419	2.23	N	367000	500	41 억		65042	N	N	0	N	00	N
131	20240604	151052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7010	0	3	0.00	114348760	16422	145.02	7010	7050	6900	9110	4910	7010	6963.14	0.78	0	4321	7143	7076	7003	6936	6863	7110	6970	42	2100	500	4760	10	1	8388207	588	-18.07	1.29	12	0.20	-388.00	5423.00	12290	20230601	-42.96	6630	20240419	5.73	10890	-35.63	20240122	6630	5.73	20240419	12160	-42.35	20230612	6630	5.73	20240419	2.23	N	367000	500	41 억		65042	N	N	0	N	00	N
132	20240604	141055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7010	0	3	0.00	93157580	13384	118.19	7010	7050	6900	9110	4910	7010	6960.37	0.78	0	3526	7143	7076	7003	6936	6863	7110	6970	42	2100	500	4760	10	1	8388207	588	-18.07	1.29	12	0.16	-388.00	5423.00	12290	20230601	-42.96	6630	20240419	5.73	10890	-35.63	20240122	6630	5.73	20240419	12160	-42.35	20230612	6630	5.73	20240419	2.23	N	367000	500	41 억		65042	N	N	0	N	00	N
133	20240604	131051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7010	0	3	0.00	80336440	11557	102.06	7010	7040	6900	9110	4910	7010	6951.32	0.78	0	3300	7143	7076	7003	6936	6863	7110	6970	42	2100	500	4760	10	1	8388207	588	-18.07	1.29	12	0.14	-388.00	5423.00	12290	20230601	-42.96	6630	20240419	5.73	10890	-35.63	20240122	6630	5.73	20240419	12160	-42.35	20230612	6630	5.73	20240419	2.23	N	367000	500	41 억		65042	N	N	0	N	00	N
134	20240604	121049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7010	0	3	0.00	79034360	11371	100.42	7010	7040	6900	9110	4910	7010	6950.52	0.78	0	3254	7143	7076	7003	6936	6863	7110	6970	42	2100	500	4760	10	1	8388207	588	-18.07	1.29	12	0.14	-388.00	5423.00	12290	20230601	-42.96	6630	20240419	5.73	10890	-35.63	20240122	6630	5.73	20240419	12160	-42.35	20230612	6630	5.73	20240419	2.23	N	367000	500	41 억		65042	N	N	0	N	00	N
135	20240604	111046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7020	10	2	0.14	72702050	10466	92.42	7010	7040	6900	9110	4910	7010	6946.50	0.78	0	3204	7143	7076	7003	6936	6863	7110	6970	42	2100	500	4760	10	1	8388207	589	-18.09	1.29	12	0.12	-388.00	5423.00	12290	20230601	-42.88	6630	20240419	5.88	10890	-35.54	20240122	6630	5.88	20240419	12160	-42.27	20230612	6630	5.88	20240419	2.23	N	367000	500	41 억		65042	N	N	0	N	00	N
136	20240604	101049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7000	-10	5	-0.14	60084650	8663	76.50	7010	7030	6900	9110	4910	7010	6935.78	0.78	0	2409	7143	7076	7003	6936	6863	7110	6970	42	2100	500	4760	10	1	8388207	587	-18.04	1.29	12	0.10	-388.00	5423.00	12290	20230601	-43.04	6630	20240419	5.58	10890	-35.72	20240122	6630	5.58	20240419	12160	-42.43	20230612	6630	5.58	20240419	2.23	N	367000	500	41 억		65042	N	N	0	N	00	N
137	20240604	091048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6980	-30	5	-0.43	12728400	1832	16.18	7010	7030	6920	9110	4910	7010	6947.82	0.78	0	-119	7143	7076	7003	6936	6863	7110	6970	42	2100	500	4760	10	1	8388207	585	-17.99	1.29	12	0.02	-388.00	5423.00	12290	20230601	-43.21	6630	20240419	5.28	10890	-35.90	20240122	6630	5.28	20240419	12160	-42.60	20230612	6630	5.28	20240419	2.23	N	367000	500	41 억		65042	N	N	0	N	00	N
138	20240603	161037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7010	20	2	0.29	79200730	11324	128.77	6960	7070	6930	9080	4900	6990	6994.06	0.77	0	387	7130	7060	6980	6910	6830	7095	6945	42	2090	500	4750	10	1	8388207	588	-18.07	1.29	12	0.13	-388.00	5423.00	12290	20230525	-42.96	6630	20240419	5.73	10890	-35.63	20240122	6630	5.73	20240419	12160	-42.35	20230612	6630	5.73	20240419	2.23	N	367000	500	41 억		64655	N	N	0	N	00	N
139	20240603	151036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7040	50	2	0.72	73694810	10541	119.87	6960	7070	6930	9080	4900	6990	6991.25	0.77	0	717	7130	7060	6980	6910	6830	7095	6945	42	2090	500	4750	10	1	8388207	591	-18.14	1.30	12	0.13	-388.00	5423.00	12290	20230525	-42.72	6630	20240419	6.18	10890	-35.35	20240122	6630	6.18	20240419	12160	-42.11	20230612	6630	6.18	20240419	2.23	N	367000	500	41 억		64655	N	N	0	N	00	N
140	20240603	141037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7010	20	2	0.29	67501280	9656	109.80	6960	7070	6930	9080	4900	6990	6990.60	0.77	0	187	7130	7060	6980	6910	6830	7095	6945	42	2090	500	4750	10	1	8388207	588	-18.07	1.29	12	0.12	-388.00	5423.00	12290	20230525	-42.96	6630	20240419	5.73	10890	-35.63	20240122	6630	5.73	20240419	12160	-42.35	20230612	6630	5.73	20240419	2.23	N	367000	500	41 억		64655	N	N	0	N	00	N
141	20240603	131037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7010	20	2	0.29	49721430	7130	81.08	6960	7010	6930	9080	4900	6990	6973.55	0.77	0	1435	7130	7060	6980	6910	6830	7095	6945	42	2090	500	4750	10	1	8388207	588	-18.07	1.29	12	0.09	-388.00	5423.00	12290	20230525	-42.96	6630	20240419	5.73	10890	-35.63	20240122	6630	5.73	20240419	12160	-42.35	20230612	6630	5.73	20240419	2.23	N	367000	500	41 억		64655	N	N	0	N	00	N
142	20240603	121036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6990	0	3	0.00	43158090	6192	70.41	6960	7000	6930	9080	4900	6990	6969.98	0.77	0	1459	7130	7060	6980	6910	6830	7095	6945	42	2090	500	4750	10	1	8388207	586	-18.02	1.29	12	0.07	-388.00	5423.00	12290	20230525	-43.12	6630	20240419	5.43	10890	-35.81	20240122	6630	5.43	20240419	12160	-42.52	20230612	6630	5.43	20240419	2.23	N	367000	500	41 억		64655	N	N	0	N	00	N
143	20240603	111030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7000	10	2	0.14	41264020	5921	67.33	6960	7000	6930	9080	4900	6990	6969.10	0.77	0	1608	7130	7060	6980	6910	6830	7095	6945	42	2090	500	4750	10	1	8388207	587	-18.04	1.29	12	0.07	-388.00	5423.00	12290	20230525	-43.04	6630	20240419	5.58	10890	-35.72	20240122	6630	5.58	20240419	12160	-42.43	20230612	6630	5.58	20240419	2.23	N	367000	500	41 억		64655	N	N	0	N	00	N
144	20240603	101025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6950	-40	5	-0.57	33609620	4820	54.81	6960	7000	6950	9080	4900	6990	6972.95	0.77	0	1467	7130	7060	6980	6910	6830	7095	6945	42	2090	500	4750	10	1	8388207	583	-17.91	1.28	12	0.06	-388.00	5423.00	12290	20230525	-43.45	6630	20240419	4.83	10890	-36.18	20240122	6630	4.83	20240419	12160	-42.85	20230612	6630	4.83	20240419	2.23	N	367000	500	41 억		64655	N	N	0	N	00	N
145	20240603	091024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7000	10	2	0.14	2074480	297	3.38	6960	7000	6960	9080	4900	6990	6984.78	0.77	0	-16	7130	7060	6980	6910	6830	7095	6945	42	2090	500	4750	10	1	8388207	587	-18.04	1.29	12	0.00	-388.00	5423.00	12290	20230525	-43.04	6630	20240419	5.58	10890	-35.72	20240122	6630	5.58	20240419	12160	-42.43	20230612	6630	5.58	20240419	2.23	N	367000	500	41 억		64655	N	N	0	N	00	N