KissMeData/039310/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	160454	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1950	-34	5	-1.71	31295544	15990	270.60	1984	1984	1945	2575	1389	1984	1957.60	0.56	0	-130	1994	1989	1979	1974	1964	1991	1976	91	591	500	1420	1	1	18121667	353	2.57	0.35	12	0.09	759.00	5588.00	2575	20230707	-24.27	1865	20240603	4.56	2440	-20.08	20240103	1865	4.56	20240603	2575	-24.27	20230707	1865	4.56	20240603	0.00	N	039310	500	90 억		101610	N	N	0	N	00	N
3	20240628	150505	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1953	-31	5	-1.56	23350979	11916	201.66	1984	1984	1945	2575	1389	1984	1959.45	0.56	0	-118	1994	1989	1979	1974	1964	1991	1976	91	591	500	1420	1	1	18121667	354	2.57	0.35	12	0.07	759.00	5588.00	2575	20230707	-24.16	1865	20240603	4.72	2440	-19.96	20240103	1865	4.72	20240603	2575	-24.16	20230707	1865	4.72	20240603	0.00	N	039310	500	90 억		101610	N	N	0	N	00	N
4	20240628	140503	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1977	-7	5	-0.35	21180873	10810	182.94	1984	1984	1945	2575	1389	1984	1959.17	0.56	0	-118	1994	1989	1979	1974	1964	1991	1976	91	591	500	1420	1	1	18121667	358	2.60	0.35	12	0.06	759.00	5588.00	2575	20230707	-23.22	1865	20240603	6.01	2440	-18.98	20240103	1865	6.01	20240603	2575	-23.22	20230707	1865	6.01	20240603	0.00	N	039310	500	90 억		101610	N	N	0	N	00	N
5	20240628	130504	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1956	-28	5	-1.41	20125260	10276	173.90	1984	1984	1945	2575	1389	1984	1958.25	0.56	0	-21	1994	1989	1979	1974	1964	1991	1976	91	591	500	1420	1	1	18121667	354	2.58	0.35	12	0.06	759.00	5588.00	2575	20230707	-24.04	1865	20240603	4.88	2440	-19.84	20240103	1865	4.88	20240603	2575	-24.04	20230707	1865	4.88	20240603	0.00	N	039310	500	90 억		101610	N	N	0	N	00	N
6	20240628	120503	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1955	-29	5	-1.46	11311160	5771	97.66	1984	1984	1945	2575	1389	1984	1959.62	0.56	0	-21	1994	1989	1979	1974	1964	1991	1976	91	591	500	1420	1	1	18121667	354	2.58	0.35	12	0.03	759.00	5588.00	2575	20230707	-24.08	1865	20240603	4.83	2440	-19.88	20240103	1865	4.83	20240603	2575	-24.08	20230707	1865	4.83	20240603	0.00	N	039310	500	90 억		101610	N	N	0	N	00	N
7	20240628	110456	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1954	-30	5	-1.51	10679907	5448	92.20	1984	1984	1945	2575	1389	1984	1959.94	0.56	0	-11	1994	1989	1979	1974	1964	1991	1976	91	591	500	1420	1	1	18121667	354	2.57	0.35	12	0.03	759.00	5588.00	2575	20230707	-24.12	1865	20240603	4.77	2440	-19.92	20240103	1865	4.77	20240603	2575	-24.12	20230707	1865	4.77	20240603	0.00	N	039310	500	90 억		101610	N	N	0	N	00	N
8	20240628	100454	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1970	-14	5	-0.71	2650881	1348	22.81	1984	1984	1945	2575	1389	1984	1965.29	0.56	0	-77	1994	1989	1979	1974	1964	1991	1976	91	591	500	1420	1	1	18121667	357	2.60	0.35	12	0.01	759.00	5588.00	2575	20230707	-23.50	1865	20240603	5.63	2440	-19.26	20240103	1865	5.63	20240603	2575	-23.50	20230707	1865	5.63	20240603	0.00	N	039310	500	90 억		101610	N	N	0	N	00	N
9	20240628	090455	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1945	-39	5	-1.97	629598	318	5.38	1984	1984	1945	2575	1389	1984	1978.26	0.56	0	-77	1994	1989	1979	1974	1964	1991	1976	91	591	500	1420	1	1	18121667	352	2.56	0.35	12	0.00	759.00	5588.00	2575	20230707	-24.47	1865	20240603	4.29	2440	-20.29	20240103	1865	4.29	20240603	2575	-24.47	20230707	1865	4.29	20240603	0.00	N	039310	500	90 억		101610	N	N	0	N	00	N
10	20240627	160449	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1984	0	3	0.00	11676994	5909	43.26	1984	1984	1969	2575	1389	1984	1976.11	0.56	0	-106	1994	1989	1980	1975	1966	1991	1977	91	591	500	1420	1	1	18121667	360	2.61	0.36	12	0.03	759.00	5588.00	2575	20230707	-22.95	1865	20240603	6.38	2440	-18.69	20240103	1865	6.38	20240603	2575	-22.95	20230707	1865	6.38	20240603	0.00	N	039310	500	90 억		101716	N	N	0	N	00	N
11	20240627	150456	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1975	-9	5	-0.45	9690817	4906	35.92	1984	1984	1969	2575	1389	1984	1975.26	0.56	0	-57	1994	1989	1980	1975	1966	1991	1977	91	591	500	1420	1	1	18121667	358	2.60	0.35	12	0.03	759.00	5588.00	2575	20230707	-23.30	1865	20240603	5.90	2440	-19.06	20240103	1865	5.90	20240603	2575	-23.30	20230707	1865	5.90	20240603	0.00	N	039310	500	90 억		101716	N	N	0	N	00	N
12	20240627	140453	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1969	-15	5	-0.76	7950361	4027	29.48	1984	1984	1969	2575	1389	1984	1974.21	0.56	0	-57	1994	1989	1980	1975	1966	1991	1977	91	591	500	1420	1	1	18121667	357	2.59	0.35	12	0.02	759.00	5588.00	2575	20230707	-23.53	1865	20240603	5.58	2440	-19.30	20240103	1865	5.58	20240603	2575	-23.53	20230707	1865	5.58	20240603	0.00	N	039310	500	90 억		101716	N	N	0	N	00	N
13	20240627	130453	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1973	-11	5	-0.55	5128861	2596	19.01	1984	1984	1970	2575	1389	1984	1975.61	0.56	0	-57	1994	1989	1980	1975	1966	1991	1977	91	591	500	1420	1	1	18121667	358	2.60	0.35	12	0.01	759.00	5588.00	2575	20230707	-23.38	1865	20240603	5.79	2440	-19.14	20240103	1865	5.79	20240603	2575	-23.38	20230707	1865	5.79	20240603	0.00	N	039310	500	90 억		101716	N	N	0	N	00	N
14	20240627	120455	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1973	-11	5	-0.55	5059814	2561	18.75	1984	1984	1970	2575	1389	1984	1975.65	0.56	0	-57	1994	1989	1980	1975	1966	1991	1977	91	591	500	1420	1	1	18121667	358	2.60	0.35	12	0.01	759.00	5588.00	2575	20230707	-23.38	1865	20240603	5.79	2440	-19.14	20240103	1865	5.79	20240603	2575	-23.38	20230707	1865	5.79	20240603	0.00	N	039310	500	90 억		101716	N	N	0	N	00	N
15	20240627	110454	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1970	-14	5	-0.71	1760235	889	6.51	1984	1984	1970	2575	1389	1984	1979.92	0.56	0	-63	1994	1989	1980	1975	1966	1991	1977	91	591	500	1420	1	1	18121667	357	2.60	0.35	12	0.00	759.00	5588.00	2575	20230707	-23.50	1865	20240603	5.63	2440	-19.26	20240103	1865	5.63	20240603	2575	-23.50	20230707	1865	5.63	20240603	0.00	N	039310	500	90 억		101716	N	N	0	N	00	N
16	20240627	100454	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1972	-12	5	-0.60	1665622	841	6.16	1984	1984	1972	2575	1389	1984	1980.44	0.56	0	-63	1994	1989	1980	1975	1966	1991	1977	91	591	500	1420	1	1	18121667	357	2.60	0.35	12	0.00	759.00	5588.00	2575	20230707	-23.42	1865	20240603	5.74	2440	-19.18	20240103	1865	5.74	20240603	2575	-23.42	20230707	1865	5.74	20240603	0.00	N	039310	500	90 억		101716	N	N	0	N	00	N
17	20240627	090453	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1984	0	3	0.00	311488	157	1.15	1984	1984	1984	2575	1389	1984	1984.00	0.56	0	0	1994	1989	1980	1975	1966	1991	1977	91	591	500	1420	1	1	18121667	360	2.61	0.36	12	0.00	759.00	5588.00	2575	20230707	-22.95	1865	20240603	6.38	2440	-18.69	20240103	1865	6.38	20240603	2575	-22.95	20230707	1865	6.38	20240603	0.00	N	039310	500	90 억		101716	N	N	0	N	00	N
18	20240626	160452	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1984	5	2	0.25	27019732	13658	488.83	1979	1985	1971	2570	1386	1979	1978.31	0.56	0	-17	1995	1986	1971	1962	1947	1979	1955	91	591	500	1420	1	1	18121667	360	2.61	0.36	12	0.08	759.00	5588.00	2575	20230707	-22.95	1865	20240603	6.38	2440	-18.69	20240103	1865	6.38	20240603	2575	-22.95	20230707	1865	6.38	20240603	0.00	N	039310	500	90 억		101733	N	N	0	N	00	N
19	20240626	150453	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1980	1	2	0.05	22217336	11230	401.93	1979	1980	1974	2570	1386	1979	1978.39	0.56	0	-17	1995	1986	1971	1962	1947	1979	1955	91	591	500	1420	1	1	18121667	359	2.61	0.35	12	0.06	759.00	5588.00	2575	20230707	-23.11	1865	20240603	6.17	2440	-18.85	20240103	1865	6.17	20240603	2575	-23.11	20230707	1865	6.17	20240603	0.00	N	039310	500	90 억		101733	N	N	0	N	00	N
20	20240626	140453	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1977	-2	5	-0.10	18612655	9406	336.65	1979	1980	1974	2570	1386	1979	1978.81	0.56	0	-17	1995	1986	1971	1962	1947	1979	1955	91	591	500	1420	1	1	18121667	358	2.60	0.35	12	0.05	759.00	5588.00	2575	20230707	-23.22	1865	20240603	6.01	2440	-18.98	20240103	1865	6.01	20240603	2575	-23.22	20230707	1865	6.01	20240603	0.00	N	039310	500	90 억		101733	N	N	0	N	00	N
21	20240626	130455	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1977	-2	5	-0.10	17436857	8812	315.39	1979	1980	1974	2570	1386	1979	1978.76	0.56	0	-17	1995	1986	1971	1962	1947	1979	1955	91	591	500	1420	1	1	18121667	358	2.60	0.35	12	0.05	759.00	5588.00	2575	20230707	-23.22	1865	20240603	6.01	2440	-18.98	20240103	1865	6.01	20240603	2575	-23.22	20230707	1865	6.01	20240603	0.00	N	039310	500	90 억		101733	N	N	0	N	00	N
22	20240626	120453	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1980	1	2	0.05	17044908	8614	308.30	1979	1980	1974	2570	1386	1979	1978.74	0.56	0	-17	1995	1986	1971	1962	1947	1979	1955	91	591	500	1420	1	1	18121667	359	2.61	0.35	12	0.05	759.00	5588.00	2575	20230707	-23.11	1865	20240603	6.17	2440	-18.85	20240103	1865	6.17	20240603	2575	-23.11	20230707	1865	6.17	20240603	0.00	N	039310	500	90 억		101733	N	N	0	N	00	N
23	20240626	110453	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1975	-4	5	-0.20	1759209	890	31.85	1979	1979	1974	2570	1386	1979	1976.64	0.56	0	-17	1995	1986	1971	1962	1947	1979	1955	91	591	500	1420	1	1	18121667	358	2.60	0.35	12	0.00	759.00	5588.00	2575	20230707	-23.30	1865	20240603	5.90	2440	-19.06	20240103	1865	5.90	20240603	2575	-23.30	20230707	1865	5.90	20240603	0.00	N	039310	500	90 억		101733	N	N	0	N	00	N
24	20240626	100453	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1975	-4	5	-0.20	177947	90	3.22	1979	1979	1975	2570	1386	1979	1977.17	0.56	0	-17	1995	1986	1971	1962	1947	1979	1955	91	591	500	1420	1	1	18121667	358	2.60	0.35	12	0.00	759.00	5588.00	2575	20230707	-23.30	1865	20240603	5.90	2440	-19.06	20240103	1865	5.90	20240603	2575	-23.30	20230707	1865	5.90	20240603	0.00	N	039310	500	90 억		101733	N	N	0	N	00	N
25	20240626	090452	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1978	-1	5	-0.05	37584	19	0.68	1979	1979	1978	2570	1386	1979	1978.06	0.56	0	-17	1995	1986	1971	1962	1947	1979	1955	91	591	500	1420	1	1	18121667	358	2.61	0.35	12	0.00	759.00	5588.00	2575	20230707	-23.18	1865	20240603	6.06	2440	-18.93	20240103	1865	6.06	20240603	2575	-23.18	20230707	1865	6.06	20240603	0.00	N	039310	500	90 억		101733	N	N	0	N	00	N
26	20240625	160452	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1979	-1	5	-0.05	4517286	2294	13.12	1980	1980	1956	2570	1386	1980	1968.89	0.56	0	-31	1992	1985	1973	1966	1954	1989	1970	91	590	500	1420	1	1	18121667	359	2.61	0.35	12	0.01	759.00	5588.00	2575	20230707	-23.15	1865	20240603	6.11	2440	-18.89	20240103	1865	6.11	20240603	2575	-23.15	20230707	1865	6.11	20240603	0.00	N	039310	500	90 억		101764	N	N	0	N	00	N
27	20240625	150453	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1978	-2	5	-0.10	4006942	2036	11.65	1980	1980	1956	2570	1386	1980	1967.70	0.56	0	0	1992	1985	1973	1966	1954	1989	1970	91	590	500	1420	1	1	18121667	358	2.61	0.35	12	0.01	759.00	5588.00	2575	20230707	-23.18	1865	20240603	6.06	2440	-18.93	20240103	1865	6.06	20240603	2575	-23.18	20230707	1865	6.06	20240603	0.00	N	039310	500	90 억		101764	N	N	0	N	00	N
28	20240625	140452	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1978	-2	5	-0.10	2906469	1478	8.45	1980	1980	1956	2570	1386	1980	1965.94	0.56	0	0	1992	1985	1973	1966	1954	1989	1970	91	590	500	1420	1	1	18121667	358	2.61	0.35	12	0.01	759.00	5588.00	2575	20230707	-23.18	1865	20240603	6.06	2440	-18.93	20240103	1865	6.06	20240603	2575	-23.18	20230707	1865	6.06	20240603	0.00	N	039310	500	90 억		101764	N	N	0	N	00	N
29	20240625	130453	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1978	-2	5	-0.10	2135653	1086	6.21	1980	1980	1956	2570	1386	1980	1965.77	0.56	0	0	1992	1985	1973	1966	1954	1989	1970	91	590	500	1420	1	1	18121667	358	2.61	0.35	12	0.01	759.00	5588.00	2575	20230707	-23.18	1865	20240603	6.06	2440	-18.93	20240103	1865	6.06	20240603	2575	-23.18	20230707	1865	6.06	20240603	0.00	N	039310	500	90 억		101764	N	N	0	N	00	N
30	20240625	120455	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1971	-9	5	-0.45	1741037	886	5.07	1980	1980	1956	2570	1386	1980	1964.01	0.56	0	0	1992	1985	1973	1966	1954	1989	1970	91	590	500	1420	1	1	18121667	357	2.60	0.35	12	0.00	759.00	5588.00	2575	20230707	-23.46	1865	20240603	5.68	2440	-19.22	20240103	1865	5.68	20240603	2575	-23.46	20230707	1865	5.68	20240603	0.00	N	039310	500	90 억		101764	N	N	0	N	00	N
31	20240625	110456	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1979	-1	5	-0.05	441448	223	1.28	1980	1980	1956	2570	1386	1980	1979.44	0.56	0	0	1992	1985	1973	1966	1954	1989	1970	91	590	500	1420	1	1	18121667	359	2.61	0.35	12	0.00	759.00	5588.00	2575	20230707	-23.15	1865	20240603	6.11	2440	-18.89	20240103	1865	6.11	20240603	2575	-23.15	20230707	1865	6.11	20240603	0.00	N	039310	500	90 억		101764	N	N	0	N	00	N
32	20240625	100452	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1979	-1	5	-0.05	322731	163	0.93	1980	1980	1979	2570	1386	1980	1979.91	0.56	0	0	1992	1985	1973	1966	1954	1989	1970	91	590	500	1420	1	1	18121667	359	2.61	0.35	12	0.00	759.00	5588.00	2575	20230707	-23.15	1865	20240603	6.11	2440	-18.89	20240103	1865	6.11	20240603	2575	-23.15	20230707	1865	6.11	20240603	0.00	N	039310	500	90 억		101764	N	N	0	N	00	N
33	20240625	090452	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1980	0	3	0.00	304920	154	0.88	1980	1980	1980	2570	1386	1980	1980.00	0.56	0	0	1992	1985	1973	1966	1954	1989	1970	91	590	500	1420	1	1	18121667	359	2.61	0.35	12	0.00	759.00	5588.00	2575	20230707	-23.11	1865	20240603	6.17	2440	-18.85	20240103	1865	6.17	20240603	2575	-23.11	20230707	1865	6.17	20240603	0.00	N	039310	500	90 억		101764	N	N	0	N	00	N
34	20240624	160450	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1980	-2	5	-0.10	34505462	17482	167.76	1980	1980	1961	2575	1388	1982	1973.71	0.56	0	-224	2004	1993	1979	1968	1954	1998	1973	91	593	500	1420	1	1	18121667	359	2.61	0.35	12	0.10	759.00	5588.00	2575	20230707	-23.11	1865	20240603	6.17	2440	-18.85	20240103	1865	6.17	20240603	2575	-23.11	20230707	1865	6.17	20240603	0.00	N	039310	500	90 억		101970	N	N	0	N	00	N
35	20240624	150451	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1980	-2	5	-0.10	28938022	14664	140.72	1980	1980	1961	2575	1388	1982	1973.33	0.56	0	-203	2004	1993	1979	1968	1954	1998	1973	91	593	500	1420	1	1	18121667	359	2.61	0.35	12	0.08	759.00	5588.00	2575	20230707	-23.11	1865	20240603	6.17	2440	-18.85	20240103	1865	6.17	20240603	2575	-23.11	20230707	1865	6.17	20240603	0.00	N	039310	500	90 억		101970	N	N	0	N	00	N
36	20240624	140452	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1964	-18	5	-0.91	21434282	10865	104.26	1980	1980	1961	2575	1388	1982	1972.67	0.56	0	-77	2004	1993	1979	1968	1954	1998	1973	91	593	500	1420	1	1	18121667	356	2.59	0.35	12	0.06	759.00	5588.00	2575	20230707	-23.73	1865	20240603	5.31	2440	-19.51	20240103	1865	5.31	20240603	2575	-23.73	20230707	1865	5.31	20240603	0.00	N	039310	500	90 억		101970	N	N	0	N	00	N
37	20240624	130450	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1962	-20	5	-1.01	11535658	5853	56.17	1980	1980	1961	2575	1388	1982	1970.65	0.56	0	-59	2004	1993	1979	1968	1954	1998	1973	91	593	500	1420	1	1	18121667	356	2.58	0.35	12	0.03	759.00	5588.00	2575	20230707	-23.81	1865	20240603	5.20	2440	-19.59	20240103	1865	5.20	20240603	2575	-23.81	20230707	1865	5.20	20240603	0.00	N	039310	500	90 억		101970	N	N	0	N	00	N
38	20240624	120451	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1961	-21	5	-1.06	7532575	3821	36.67	1980	1980	1961	2575	1388	1982	1971.00	0.56	0	-59	2004	1993	1979	1968	1954	1998	1973	91	593	500	1420	1	1	18121667	355	2.58	0.35	12	0.02	759.00	5588.00	2575	20230707	-23.84	1865	20240603	5.15	2440	-19.63	20240103	1865	5.15	20240603	2575	-23.84	20230707	1865	5.15	20240603	0.00	N	039310	500	90 억		101970	N	N	0	N	00	N
39	20240624	110453	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1970	-12	5	-0.61	5901693	2991	28.70	1980	1980	1970	2575	1388	1982	1972.76	0.56	0	-20	2004	1993	1979	1968	1954	1998	1973	91	593	500	1420	1	1	18121667	357	2.60	0.35	12	0.02	759.00	5588.00	2575	20230707	-23.50	1865	20240603	5.63	2440	-19.26	20240103	1865	5.63	20240603	2575	-23.50	20230707	1865	5.63	20240603	0.00	N	039310	500	90 억		101970	N	N	0	N	00	N
40	20240624	100451	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1979	-3	5	-0.15	1041100	526	5.05	1980	1980	1976	2575	1388	1982	1978.41	0.56	0	-25	2004	1993	1979	1968	1954	1998	1973	91	593	500	1420	1	1	18121667	359	2.61	0.35	12	0.00	759.00	5588.00	2575	20230707	-23.15	1865	20240603	6.11	2440	-18.89	20240103	1865	6.11	20240603	2575	-23.15	20230707	1865	6.11	20240603	0.00	N	039310	500	90 억		101970	N	N	0	N	00	N
41	20240624	090451	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1980	-2	5	-0.10	257654	130	1.25	1980	1980	1980	2575	1388	1982	1980.00	0.56	0	0	2004	1993	1979	1968	1954	1998	1973	91	593	500	1420	1	1	18121667	359	2.61	0.35	12	0.00	759.00	5588.00	2575	20230707	-23.11	1865	20240603	6.17	2440	-18.85	20240103	1865	6.17	20240603	2575	-23.11	20230707	1865	6.17	20240603	0.00	N	039310	500	90 억		101970	N	N	0	N	00	N
42	20240621	160437	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1982	-8	5	-0.40	20545870	10420	54.17	1975	1990	1965	2585	1393	1990	1971.77	0.56	0	-164	2031	2010	1979	1958	1927	2021	1969	91	595	500	1430	1	1	18121667	359	2.61	0.35	12	0.06	759.00	5588.00	2575	20230707	-23.03	1865	20240603	6.27	2440	-18.77	20240103	1865	6.27	20240603	2575	-23.03	20230707	1865	6.27	20240603	0.00	N	039310	500	90 억		102054	N	N	0	N	00	N
43	20240621	150435	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1970	-20	5	-1.01	14182917	7199	37.43	1975	1990	1965	2585	1393	1990	1970.12	0.56	0	-32	2031	2010	1979	1958	1927	2021	1969	91	595	500	1430	1	1	18121667	357	2.60	0.35	12	0.04	759.00	5588.00	2575	20230707	-23.50	1865	20240603	5.63	2440	-19.26	20240103	1865	5.63	20240603	2575	-23.50	20230707	1865	5.63	20240603	0.00	N	039310	500	90 억		102054	N	N	0	N	00	N
44	20240621	140436	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1965	-25	5	-1.26	13856562	7033	36.57	1975	1990	1965	2585	1393	1990	1970.22	0.56	0	-32	2031	2010	1979	1958	1927	2021	1969	91	595	500	1430	1	1	18121667	356	2.59	0.35	12	0.04	759.00	5588.00	2575	20230707	-23.69	1865	20240603	5.36	2440	-19.47	20240103	1865	5.36	20240603	2575	-23.69	20230707	1865	5.36	20240603	0.00	N	039310	500	90 억		102054	N	N	0	N	00	N
45	20240621	130437	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1981	-9	5	-0.45	13482981	6843	35.58	1975	1990	1965	2585	1393	1990	1970.33	0.56	0	-34	2031	2010	1979	1958	1927	2021	1969	91	595	500	1430	1	1	18121667	359	2.61	0.35	12	0.04	759.00	5588.00	2575	20230707	-23.07	1865	20240603	6.22	2440	-18.81	20240103	1865	6.22	20240603	2575	-23.07	20230707	1865	6.22	20240603	0.00	N	039310	500	90 억		102054	N	N	0	N	00	N
46	20240621	120439	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1979	-11	5	-0.55	6088175	3084	16.03	1975	1990	1966	2585	1393	1990	1974.12	0.56	0	-78	2031	2010	1979	1958	1927	2021	1969	91	595	500	1430	1	1	18121667	359	2.61	0.35	12	0.02	759.00	5588.00	2575	20230707	-23.15	1865	20240603	6.11	2440	-18.89	20240103	1865	6.11	20240603	2575	-23.15	20230707	1865	6.11	20240603	0.00	N	039310	500	90 억		102054	N	N	0	N	00	N
47	20240621	110438	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1969	-21	5	-1.06	5769841	2923	15.20	1975	1990	1966	2585	1393	1990	1973.94	0.56	0	-78	2031	2010	1979	1958	1927	2021	1969	91	595	500	1430	1	1	18121667	357	2.59	0.35	12	0.02	759.00	5588.00	2575	20230707	-23.53	1865	20240603	5.58	2440	-19.30	20240103	1865	5.58	20240603	2575	-23.53	20230707	1865	5.58	20240603	0.00	N	039310	500	90 억		102054	N	N	0	N	00	N
48	20240621	100436	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1984	-6	5	-0.30	5458993	2766	14.38	1975	1990	1966	2585	1393	1990	1973.61	0.56	0	-85	2031	2010	1979	1958	1927	2021	1969	91	595	500	1430	1	1	18121667	360	2.61	0.36	12	0.02	759.00	5588.00	2575	20230707	-22.95	1865	20240603	6.38	2440	-18.69	20240103	1865	6.38	20240603	2575	-22.95	20230707	1865	6.38	20240603	0.00	N	039310	500	90 억		102054	N	N	0	N	00	N
49	20240621	090439	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1984	-6	5	-0.30	189609	96	0.50	1975	1984	1975	2585	1393	1990	1975.09	0.56	0	-14	2031	2010	1979	1958	1927	2021	1969	91	595	500	1430	1	1	18121667	360	2.61	0.36	12	0.00	759.00	5588.00	2575	20230707	-22.95	1865	20240603	6.38	2440	-18.69	20240103	1865	6.38	20240603	2575	-22.95	20230707	1865	6.38	20240603	0.00	N	039310	500	90 억		102054	N	N	0	N	00	N
50	20240620	160435	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1990	40	2	2.05	37623778	19233	115.26	1949	2000	1948	2535	1365	1950	1956.19	0.56	0	-330	1970	1960	1947	1937	1924	1965	1942	91	585	500	1400	1	1	18121667	361	2.62	0.36	12	0.11	759.00	5588.00	2575	20230707	-22.72	1865	20240603	6.70	2440	-18.44	20240103	1865	6.70	20240603	2575	-22.72	20230707	1865	6.70	20240603	0.00	N	039310	500	90 억		102384	N	N	0	N	00	N
51	20240620	150436	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1960	10	2	0.51	33418235	17110	102.53	1949	2000	1948	2535	1365	1950	1953.14	0.56	0	-127	1970	1960	1947	1937	1924	1965	1942	91	585	500	1400	1	1	18121667	355	2.58	0.35	12	0.09	759.00	5588.00	2575	20230707	-23.88	1865	20240603	5.09	2440	-19.67	20240103	1865	5.09	20240603	2575	-23.88	20230707	1865	5.09	20240603	0.00	N	039310	500	90 억		102384	N	N	0	N	00	N
52	20240620	140435	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1953	3	2	0.15	33097847	16946	101.55	1949	2000	1948	2535	1365	1950	1953.14	0.56	0	-112	1970	1960	1947	1937	1924	1965	1942	91	585	500	1400	1	1	18121667	354	2.57	0.35	12	0.09	759.00	5588.00	2575	20230707	-24.16	1865	20240603	4.72	2440	-19.96	20240103	1865	4.72	20240603	2575	-24.16	20230707	1865	4.72	20240603	0.00	N	039310	500	90 억		102384	N	N	0	N	00	N
53	20240620	130436	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1970	20	2	1.03	29730402	15223	91.23	1949	2000	1948	2535	1365	1950	1952.99	0.56	0	-281	1970	1960	1947	1937	1924	1965	1942	91	585	500	1400	1	1	18121667	357	2.60	0.35	12	0.08	759.00	5588.00	2575	20230707	-23.50	1865	20240603	5.63	2440	-19.26	20240103	1865	5.63	20240603	2575	-23.50	20230707	1865	5.63	20240603	0.00	N	039310	500	90 억		102384	N	N	0	N	00	N
54	20240620	120435	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1962	12	2	0.62	29209784	14958	89.64	1949	2000	1948	2535	1365	1950	1952.79	0.56	0	-281	1970	1960	1947	1937	1924	1965	1942	91	585	500	1400	1	1	18121667	356	2.58	0.35	12	0.08	759.00	5588.00	2575	20230707	-23.81	1865	20240603	5.20	2440	-19.59	20240103	1865	5.20	20240603	2575	-23.81	20230707	1865	5.20	20240603	0.00	N	039310	500	90 억		102384	N	N	0	N	00	N
55	20240620	110436	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1948	-2	5	-0.10	5620797	2884	17.28	1949	1950	1948	2535	1365	1950	1948.96	0.56	0	-19	1970	1960	1947	1937	1924	1965	1942	91	585	500	1400	1	1	18121667	353	2.57	0.35	12	0.02	759.00	5588.00	2575	20230707	-24.35	1865	20240603	4.45	2440	-20.16	20240103	1865	4.45	20240603	2575	-24.35	20230707	1865	4.45	20240603	0.00	N	039310	500	90 억		102384	N	N	0	N	00	N
56	20240620	100437	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1949	-1	5	-0.05	4437624	2277	13.65	1949	1950	1948	2535	1365	1950	1948.89	0.56	0	-19	1970	1960	1947	1937	1924	1965	1942	91	585	500	1400	1	1	18121667	353	2.57	0.35	12	0.01	759.00	5588.00	2575	20230707	-24.31	1865	20240603	4.50	2440	-20.12	20240103	1865	4.50	20240603	2575	-24.31	20230707	1865	4.50	20240603	0.00	N	039310	500	90 억		102384	N	N	0	N	00	N
57	20240620	090442	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1949	-1	5	-0.05	354718	182	1.09	1949	1949	1949	2535	1365	1950	1949.00	0.56	0	36	1970	1960	1947	1937	1924	1965	1942	91	585	500	1400	1	1	18121667	353	2.57	0.35	12	0.00	759.00	5588.00	2575	20230707	-24.31	1865	20240603	4.50	2440	-20.12	20240103	1865	4.50	20240603	2575	-24.31	20230707	1865	4.50	20240603	0.00	N	039310	500	90 억		102384	N	N	0	N	00	N
58	20240619	160435	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1950	-8	5	-0.41	32400732	16676	164.98	1945	1957	1934	2545	1371	1958	1942.84	0.57	0	-340	1983	1970	1945	1932	1907	1977	1939	91	587	500	1400	1	1	18121667	353	2.57	0.35	12	0.09	759.00	5588.00	2575	20230707	-24.27	1865	20240603	4.56	2440	-20.08	20240103	1865	4.56	20240603	2575	-24.27	20230707	1865	4.56	20240603	0.00	N	039310	500	90 억		102526	N	N	0	N	00	N
59	20240619	150433	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1950	-8	5	-0.41	27589718	14201	140.49	1945	1957	1934	2545	1371	1958	1942.66	0.57	0	-96	1983	1970	1945	1932	1907	1977	1939	91	587	500	1400	1	1	18121667	353	2.57	0.35	12	0.08	759.00	5588.00	2575	20230707	-24.27	1865	20240603	4.56	2440	-20.08	20240103	1865	4.56	20240603	2575	-24.27	20230707	1865	4.56	20240603	0.00	N	039310	500	90 억		102526	N	N	0	N	00	N
60	20240619	140437	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1936	-22	5	-1.12	27035231	13915	137.66	1945	1957	1934	2545	1371	1958	1942.74	0.57	0	-95	1983	1970	1945	1932	1907	1977	1939	91	587	500	1400	1	1	18121667	351	2.55	0.35	12	0.08	759.00	5588.00	2575	20230707	-24.82	1865	20240603	3.81	2440	-20.66	20240103	1865	3.81	20240603	2575	-24.82	20230707	1865	3.81	20240603	0.00	N	039310	500	90 억		102526	N	N	0	N	00	N
61	20240619	130434	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1939	-19	5	-0.97	25963626	13362	132.19	1945	1957	1934	2545	1371	1958	1942.95	0.57	0	-95	1983	1970	1945	1932	1907	1977	1939	91	587	500	1400	1	1	18121667	351	2.55	0.35	12	0.07	759.00	5588.00	2575	20230707	-24.70	1865	20240603	3.97	2440	-20.53	20240103	1865	3.97	20240603	2575	-24.70	20230707	1865	3.97	20240603	0.00	N	039310	500	90 억		102526	N	N	0	N	00	N
62	20240619	120433	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1950	-8	5	-0.41	16243394	8353	82.64	1945	1957	1934	2545	1371	1958	1944.40	0.57	0	-296	1983	1970	1945	1932	1907	1977	1939	91	587	500	1400	1	1	18121667	353	2.57	0.35	12	0.05	759.00	5588.00	2575	20230707	-24.27	1865	20240603	4.56	2440	-20.08	20240103	1865	4.56	20240603	2575	-24.27	20230707	1865	4.56	20240603	0.00	N	039310	500	90 억		102526	N	N	0	N	00	N
63	20240619	110435	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1952	-6	5	-0.31	9575825	4933	48.80	1945	1957	1934	2545	1371	1958	1940.71	0.57	0	-16	1983	1970	1945	1932	1907	1977	1939	91	587	500	1400	1	1	18121667	354	2.57	0.35	12	0.03	759.00	5588.00	2575	20230707	-24.19	1865	20240603	4.66	2440	-20.00	20240103	1865	4.66	20240603	2575	-24.19	20230707	1865	4.66	20240603	0.00	N	039310	500	90 억		102526	N	N	0	N	00	N
64	20240619	100436	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1938	-20	5	-1.02	8012032	4128	40.84	1945	1957	1934	2545	1371	1958	1940.33	0.57	0	-67	1983	1970	1945	1932	1907	1977	1939	91	587	500	1400	1	1	18121667	351	2.55	0.35	12	0.02	759.00	5588.00	2575	20230707	-24.74	1865	20240603	3.91	2440	-20.57	20240103	1865	3.91	20240603	2575	-24.74	20230707	1865	3.91	20240603	0.00	N	039310	500	90 억		102526	N	N	0	N	00	N
65	20240619	090441	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1942	-16	5	-0.82	415941	213	2.11	1945	1945	1942	2545	1371	1958	1944.26	0.57	0	19	1983	1970	1945	1932	1907	1977	1939	91	587	500	1400	1	1	18121667	352	2.56	0.35	12	0.00	759.00	5588.00	2575	20230707	-24.58	1865	20240603	4.13	2440	-20.41	20240103	1865	4.13	20240603	2575	-24.58	20230707	1865	4.13	20240603	0.00	N	039310	500	90 억		102526	N	N	0	N	00	N
66	20240618	160432	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1958	-12	5	-0.61	19100569	9808	24.22	1958	1958	1920	2560	1379	1970	1947.34	0.57	0	-24	2036	2003	1962	1929	1888	1982	1908	91	590	500	1410	1	1	18121667	355	2.58	0.35	12	0.05	759.00	5588.00	2575	20230707	-23.96	1865	20240603	4.99	2440	-19.75	20240103	1865	4.99	20240603	2575	-23.96	20230707	1865	4.99	20240603	0.00	N	039310	500	90 억		102528	N	N	0	N	00	N
67	20240618	150429	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1948	-22	5	-1.12	15277839	7854	19.40	1958	1958	1920	2560	1379	1970	1945.08	0.57	0	56	2036	2003	1962	1929	1888	1982	1908	91	590	500	1410	1	1	18121667	353	2.57	0.35	12	0.04	759.00	5588.00	2575	20230707	-24.35	1865	20240603	4.45	2440	-20.16	20240103	1865	4.45	20240603	2575	-24.35	20230707	1865	4.45	20240603	0.00	N	039310	500	90 억		102528	N	N	0	N	00	N
68	20240618	140431	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1943	-27	5	-1.37	14146976	7272	17.96	1958	1958	1920	2560	1379	1970	1945.24	0.57	0	60	2036	2003	1962	1929	1888	1982	1908	91	590	500	1410	1	1	18121667	352	2.56	0.35	12	0.04	759.00	5588.00	2575	20230707	-24.54	1865	20240603	4.18	2440	-20.37	20240103	1865	4.18	20240603	2575	-24.54	20230707	1865	4.18	20240603	0.00	N	039310	500	90 억		102528	N	N	0	N	00	N
69	20240618	130434	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1941	-29	5	-1.47	13634024	7008	17.31	1958	1958	1920	2560	1379	1970	1945.33	0.57	0	50	2036	2003	1962	1929	1888	1982	1908	91	590	500	1410	1	1	18121667	352	2.56	0.35	12	0.04	759.00	5588.00	2575	20230707	-24.62	1865	20240603	4.08	2440	-20.45	20240103	1865	4.08	20240603	2575	-24.62	20230707	1865	4.08	20240603	0.00	N	039310	500	90 억		102528	N	N	0	N	00	N
70	20240618	120434	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1948	-22	5	-1.12	11349795	5838	14.42	1958	1958	1920	2560	1379	1970	1943.91	0.57	0	44	2036	2003	1962	1929	1888	1982	1908	91	590	500	1410	1	1	18121667	353	2.57	0.35	12	0.03	759.00	5588.00	2575	20230707	-24.35	1865	20240603	4.45	2440	-20.16	20240103	1865	4.45	20240603	2575	-24.35	20230707	1865	4.45	20240603	0.00	N	039310	500	90 억		102528	N	N	0	N	00	N
71	20240618	110432	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1938	-32	5	-1.62	10158814	5225	12.90	1958	1958	1920	2560	1379	1970	1944.04	0.57	0	2	2036	2003	1962	1929	1888	1982	1908	91	590	500	1410	1	1	18121667	351	2.55	0.35	12	0.03	759.00	5588.00	2575	20230707	-24.74	1865	20240603	3.91	2440	-20.57	20240103	1865	3.91	20240603	2575	-24.74	20230707	1865	3.91	20240603	0.00	N	039310	500	90 억		102528	N	N	0	N	00	N
72	20240618	100433	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1953	-17	5	-0.86	3091403	1587	3.92	1958	1958	1920	2560	1379	1970	1947.28	0.57	0	-16	2036	2003	1962	1929	1888	1982	1908	91	590	500	1410	1	1	18121667	354	2.57	0.35	12	0.01	759.00	5588.00	2575	20230707	-24.16	1865	20240603	4.72	2440	-19.96	20240103	1865	4.72	20240603	2575	-24.16	20230707	1865	4.72	20240603	0.00	N	039310	500	90 억		102528	N	N	0	N	00	N
73	20240618	090437	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1951	-19	5	-0.96	505189	258	0.64	1958	1958	1951	2560	1379	1970	1955.45	0.57	0	-97	2036	2003	1962	1929	1888	1982	1908	91	590	500	1410	1	1	18121667	354	2.57	0.35	12	0.00	759.00	5588.00	2575	20230707	-24.23	1865	20240603	4.61	2440	-20.04	20240103	1865	4.61	20240603	2575	-24.23	20230707	1865	4.61	20240603	0.00	N	039310	500	90 억		102528	N	N	0	N	00	N
74	20240617	160429	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1970	-25	5	-1.25	79079760	40473	124.72	1995	1995	1921	2590	1397	1995	1953.80	0.57	0	-220	2088	2041	1963	1916	1838	2057	1932	91	595	500	1430	1	1	18121667	357	2.60	0.35	12	0.22	759.00	5588.00	2575	20230707	-23.50	1865	20240603	5.63	2440	-19.26	20240103	1865	5.63	20240603	2575	-23.50	20230707	1865	5.63	20240603	0.00	N	039310	500	90 억		102720	N	N	0	N	00	N
75	20240617	150434	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1964	-31	5	-1.55	69033763	35337	108.89	1995	1995	1921	2590	1397	1995	1953.48	0.57	0	-99	2088	2041	1963	1916	1838	2057	1932	91	595	500	1430	1	1	18121667	356	2.59	0.35	12	0.19	759.00	5588.00	2575	20230707	-23.73	1865	20240603	5.31	2440	-19.51	20240103	1865	5.31	20240603	2575	-23.73	20230707	1865	5.31	20240603	0.00	N	039310	500	90 억		102720	N	N	0	N	00	N
76	20240617	140427	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1965	-30	5	-1.50	63697617	32615	100.50	1995	1995	1921	2590	1397	1995	1952.90	0.57	0	-53	2088	2041	1963	1916	1838	2057	1932	91	595	500	1430	1	1	18121667	356	2.59	0.35	12	0.18	759.00	5588.00	2575	20230707	-23.69	1865	20240603	5.36	2440	-19.47	20240103	1865	5.36	20240603	2575	-23.69	20230707	1865	5.36	20240603	0.00	N	039310	500	90 억		102720	N	N	0	N	00	N
77	20240617	130428	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1950	-45	5	-2.26	59758842	30604	94.31	1995	1995	1921	2590	1397	1995	1952.52	0.57	0	391	2088	2041	1963	1916	1838	2057	1932	91	595	500	1430	1	1	18121667	353	2.57	0.35	12	0.17	759.00	5588.00	2575	20230707	-24.27	1865	20240603	4.56	2440	-20.08	20240103	1865	4.56	20240603	2575	-24.27	20230707	1865	4.56	20240603	0.00	N	039310	500	90 억		102720	N	N	0	N	00	N
78	20240617	120428	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1964	-31	5	-1.55	59292283	30366	93.57	1995	1995	1921	2590	1397	1995	1952.46	0.57	0	391	2088	2041	1963	1916	1838	2057	1932	91	595	500	1430	1	1	18121667	356	2.59	0.35	12	0.17	759.00	5588.00	2575	20230707	-23.73	1865	20240603	5.31	2440	-19.51	20240103	1865	5.31	20240603	2575	-23.73	20230707	1865	5.31	20240603	0.00	N	039310	500	90 억		102720	N	N	0	N	00	N
79	20240617	110426	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1965	-30	5	-1.50	56868815	29126	89.75	1995	1995	1921	2590	1397	1995	1952.38	0.57	0	392	2088	2041	1963	1916	1838	2057	1932	91	595	500	1430	1	1	18121667	356	2.59	0.35	12	0.16	759.00	5588.00	2575	20230707	-23.69	1865	20240603	5.36	2440	-19.47	20240103	1865	5.36	20240603	2575	-23.69	20230707	1865	5.36	20240603	0.00	N	039310	500	90 억		102720	N	N	0	N	00	N
80	20240617	100428	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1951	-44	5	-2.21	24284616	12392	38.19	1995	1995	1921	2590	1397	1995	1959.45	0.57	0	1702	2088	2041	1963	1916	1838	2057	1932	91	595	500	1430	1	1	18121667	354	2.57	0.35	12	0.07	759.00	5588.00	2575	20230707	-24.23	1865	20240603	4.61	2440	-20.04	20240103	1865	4.61	20240603	2575	-24.23	20230707	1865	4.61	20240603	0.00	N	039310	500	90 억		102720	N	N	0	N	00	N
81	20240617	090429	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1945	-50	5	-2.51	12307444	6250	19.26	1995	1995	1921	2590	1397	1995	1968.82	0.57	0	-165	2088	2041	1963	1916	1838	2057	1932	91	595	500	1430	1	1	18121667	352	2.56	0.35	12	0.03	759.00	5588.00	2575	20230707	-24.47	1865	20240603	4.29	2440	-20.29	20240103	1865	4.29	20240603	2575	-24.47	20230707	1865	4.29	20240603	0.00	N	039310	500	90 억		102720	N	N	0	N	00	N
82	20240614	160354	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1995	0	3	0.00	64171804	32451	298.29	1995	2010	1885	2590	1397	1995	1977.50	0.58	0	-1849	2028	2011	2003	1986	1978	2007	1982	91	595	500	1430	1	1	18121667	362	2.63	0.36	12	0.18	759.00	5588.00	2575	20230707	-22.52	1865	20240603	6.97	2440	-18.24	20240103	1865	6.97	20240603	2575	-22.52	20230707	1865	6.97	20240603	0.00	N	039310	500	90 억		104569	N	N	0	N	00	N
83	20240614	150355	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1986	-9	5	-0.45	46482038	23492	215.94	1995	2010	1885	2590	1397	1995	1978.63	0.58	0	-1614	2028	2011	2003	1986	1978	2007	1982	91	595	500	1430	1	1	18121667	360	2.62	0.36	12	0.13	759.00	5588.00	2575	20230707	-22.87	1865	20240603	6.49	2440	-18.61	20240103	1865	6.49	20240603	2575	-22.87	20230707	1865	6.49	20240603	0.00	N	039310	500	90 억		104569	N	N	0	N	00	N
84	20240614	140354	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1984	-11	5	-0.55	39553804	19982	183.67	1995	2010	1885	2590	1397	1995	1979.47	0.58	0	-666	2028	2011	2003	1986	1978	2007	1982	91	595	500	1430	1	1	18121667	360	2.61	0.36	12	0.11	759.00	5588.00	2575	20230707	-22.95	1865	20240603	6.38	2440	-18.69	20240103	1865	6.38	20240603	2575	-22.95	20230707	1865	6.38	20240603	0.00	N	039310	500	90 억		104569	N	N	0	N	00	N
85	20240614	130354	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1968	-27	5	-1.35	38233618	19313	177.53	1995	2010	1885	2590	1397	1995	1979.68	0.58	0	-626	2028	2011	2003	1986	1978	2007	1982	91	595	500	1430	1	1	18121667	357	2.59	0.35	12	0.11	759.00	5588.00	2575	20230707	-23.57	1865	20240603	5.52	2440	-19.34	20240103	1865	5.52	20240603	2575	-23.57	20230707	1865	5.52	20240603	0.00	N	039310	500	90 억		104569	N	N	0	N	00	N
86	20240614	120357	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1975	-20	5	-1.00	26985073	13609	125.09	1995	2010	1885	2590	1397	1995	1982.88	0.58	0	-1724	2028	2011	2003	1986	1978	2007	1982	91	595	500	1430	1	1	18121667	358	2.60	0.35	12	0.08	759.00	5588.00	2575	20230707	-23.30	1865	20240603	5.90	2440	-19.06	20240103	1865	5.90	20240603	2575	-23.30	20230707	1865	5.90	20240603	0.00	N	039310	500	90 억		104569	N	N	0	N	00	N
87	20240614	110421	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1998	3	2	0.15	10062549	5034	46.27	1995	2010	1984	2590	1397	1995	1998.92	0.58	0	-1803	2028	2011	2003	1986	1978	2007	1982	91	595	500	1430	1	1	18121667	362	2.63	0.36	12	0.03	759.00	5588.00	2575	20230707	-22.41	1865	20240603	7.13	2440	-18.11	20240103	1865	7.13	20240603	2575	-22.41	20230707	1865	7.13	20240603	0.00	N	039310	500	90 억		104569	N	N	0	N	00	N
88	20240614	100421	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2005	10	2	0.50	9581344	4793	44.06	1995	2010	1984	2590	1397	1995	1999.03	0.58	0	-1803	2028	2011	2003	1986	1978	2007	1982	91	595	500	1430	5	1	18121667	363	2.64	0.36	12	0.03	759.00	5588.00	2575	20230707	-22.14	1865	20240603	7.51	2440	-17.83	20240103	1865	7.51	20240603	2575	-22.14	20230707	1865	7.51	20240603	0.00	N	039310	500	90 억		104569	N	N	0	N	00	N
89	20240614	090423	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2010	15	2	0.75	1650300	827	7.60	1995	2010	1995	2590	1397	1995	1995.53	0.58	0	0	2028	2011	2003	1986	1978	2007	1982	91	595	500	1430	5	1	18121667	364	2.65	0.36	12	0.00	759.00	5588.00	2575	20230707	-21.94	1865	20240603	7.77	2440	-17.62	20240103	1865	7.77	20240603	2575	-21.94	20230707	1865	7.77	20240603	0.00	N	039310	500	90 억		104569	N	N	0	N	00	N
90	20240613	160418	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1995	-20	5	-0.99	21784651	10878	48.87	2020	2020	1995	2615	1415	2015	2002.59	0.58	0	69	2052	2033	2011	1992	1970	2022	1981	91	600	500	1450	1	1	18121667	362	2.63	0.36	12	0.06	759.00	5588.00	2575	20230707	-22.52	1865	20240603	6.97	2440	-18.24	20240103	1865	6.97	20240603	2575	-22.52	20230707	1865	6.97	20240603	0.00	N	039310	500	90 억		104500	N	N	0	N	00	N
91	20240613	150425	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2010	-5	5	-0.25	16534616	8247	37.05	2020	2020	1998	2615	1415	2015	2004.88	0.58	0	318	2052	2033	2011	1992	1970	2022	1981	91	600	500	1450	5	1	18121667	364	2.65	0.36	12	0.05	759.00	5588.00	2575	20230707	-21.94	1865	20240603	7.77	2440	-17.62	20240103	1865	7.77	20240603	2575	-21.94	20230707	1865	7.77	20240603	0.00	N	039310	500	90 억		104500	N	N	0	N	00	N
92	20240613	140420	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2010	-5	5	-0.25	11528121	5750	25.83	2020	2020	1998	2615	1415	2015	2004.82	0.58	0	318	2052	2033	2011	1992	1970	2022	1981	91	600	500	1450	5	1	18121667	364	2.65	0.36	12	0.03	759.00	5588.00	2575	20230707	-21.94	1865	20240603	7.77	2440	-17.62	20240103	1865	7.77	20240603	2575	-21.94	20230707	1865	7.77	20240603	0.00	N	039310	500	90 억		104500	N	N	0	N	00	N
93	20240613	130421	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2010	-5	5	-0.25	11508041	5740	25.79	2020	2020	1998	2615	1415	2015	2004.82	0.58	0	318	2052	2033	2011	1992	1970	2022	1981	91	600	500	1450	5	1	18121667	364	2.65	0.36	12	0.03	759.00	5588.00	2575	20230707	-21.94	1865	20240603	7.77	2440	-17.62	20240103	1865	7.77	20240603	2575	-21.94	20230707	1865	7.77	20240603	0.00	N	039310	500	90 억		104500	N	N	0	N	00	N
94	20240613	120422	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2010	-5	5	-0.25	10577411	5277	23.71	2020	2020	1998	2615	1415	2015	2004.36	0.58	0	318	2052	2033	2011	1992	1970	2022	1981	91	600	500	1450	5	1	18121667	364	2.65	0.36	12	0.03	759.00	5588.00	2575	20230707	-21.94	1865	20240603	7.77	2440	-17.62	20240103	1865	7.77	20240603	2575	-21.94	20230707	1865	7.77	20240603	0.00	N	039310	500	90 억		104500	N	N	0	N	00	N
95	20240613	110418	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2010	-5	5	-0.25	10085601	5032	22.61	2020	2020	1998	2615	1415	2015	2004.21	0.58	0	318	2052	2033	2011	1992	1970	2022	1981	91	600	500	1450	5	1	18121667	364	2.65	0.36	12	0.03	759.00	5588.00	2575	20230707	-21.94	1865	20240603	7.77	2440	-17.62	20240103	1865	7.77	20240603	2575	-21.94	20230707	1865	7.77	20240603	0.00	N	039310	500	90 억		104500	N	N	0	N	00	N
96	20240613	100418	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1999	-16	5	-0.79	10083591	5031	22.60	2020	2020	1998	2615	1415	2015	2004.21	0.58	0	318	2052	2033	2011	1992	1970	2022	1981	91	600	500	1450	1	1	18121667	362	2.63	0.36	12	0.03	759.00	5588.00	2575	20230707	-22.37	1865	20240603	7.18	2440	-18.07	20240103	1865	7.18	20240603	2575	-22.37	20230707	1865	7.18	20240603	0.00	N	039310	500	90 억		104500	N	N	0	N	00	N
97	20240613	090422	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2015	0	3	0.00	320610	159	0.71	2020	2020	2015	2615	1415	2015	2016.88	0.58	0	-6	2052	2033	2011	1992	1970	2022	1981	91	600	500	1450	5	1	18121667	365	2.65	0.36	12	0.00	759.00	5588.00	2575	20230707	-21.75	1865	20240603	8.04	2440	-17.42	20240103	1865	8.04	20240603	2575	-21.75	20230707	1865	8.04	20240603	0.00	N	039310	500	90 억		104500	N	N	0	N	00	N
98	20240612	160415	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2015	0	3	0.00	44876402	22260	152.24	2030	2030	1989	2615	1415	2015	2016.04	0.58	0	-108	2075	2045	2025	1995	1975	2035	1985	91	600	500	1450	5	1	18121667	365	2.65	0.36	12	0.12	759.00	5588.00	2575	20230707	-21.75	1865	20240603	8.04	2440	-17.42	20240103	1865	8.04	20240603	2575	-21.75	20230707	1865	8.04	20240603	0.00	N	039310	500	90 억		104608	N	N	0	N	00	N
99	20240612	150423	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2020	5	2	0.25	40134632	19906	136.14	2030	2030	1989	2615	1415	2015	2016.24	0.58	0	-4	2075	2045	2025	1995	1975	2035	1985	91	600	500	1450	5	1	18121667	366	2.66	0.36	12	0.11	759.00	5588.00	2575	20230707	-21.55	1865	20240603	8.31	2440	-17.21	20240103	1865	8.31	20240603	2575	-21.55	20230707	1865	8.31	20240603	0.00	N	039310	500	90 억		104608	N	N	0	N	00	N
100	20240612	140417	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2005	-10	5	-0.50	38601927	19143	130.92	2030	2030	1989	2615	1415	2015	2016.54	0.58	0	14	2075	2045	2025	1995	1975	2035	1985	91	600	500	1450	5	1	18121667	363	2.64	0.36	12	0.11	759.00	5588.00	2575	20230707	-22.14	1865	20240603	7.51	2440	-17.83	20240103	1865	7.51	20240603	2575	-22.14	20230707	1865	7.51	20240603	0.00	N	039310	500	90 억		104608	N	N	0	N	00	N
101	20240612	130417	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2000	-15	5	-0.74	34882531	17280	118.18	2030	2030	1989	2615	1415	2015	2018.77	0.58	0	-51	2075	2045	2025	1995	1975	2035	1985	91	600	500	1450	5	1	18121667	362	2.64	0.36	12	0.10	759.00	5588.00	2575	20230707	-22.33	1865	20240603	7.24	2440	-18.03	20240103	1865	7.24	20240603	2575	-22.33	20230707	1865	7.24	20240603	0.00	N	039310	500	90 억		104608	N	N	0	N	00	N
102	20240612	120416	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2020	5	2	0.25	33613796	16648	113.86	2030	2030	1989	2615	1415	2015	2019.22	0.58	0	-51	2075	2045	2025	1995	1975	2035	1985	91	600	500	1450	5	1	18121667	366	2.66	0.36	12	0.09	759.00	5588.00	2575	20230707	-21.55	1865	20240603	8.31	2440	-17.21	20240103	1865	8.31	20240603	2575	-21.55	20230707	1865	8.31	20240603	0.00	N	039310	500	90 억		104608	N	N	0	N	00	N
103	20240612	110416	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2020	5	2	0.25	32189906	15939	109.01	2030	2030	1989	2615	1415	2015	2019.72	0.58	0	-51	2075	2045	2025	1995	1975	2035	1985	91	600	500	1450	5	1	18121667	366	2.66	0.36	12	0.09	759.00	5588.00	2575	20230707	-21.55	1865	20240603	8.31	2440	-17.21	20240103	1865	8.31	20240603	2575	-21.55	20230707	1865	8.31	20240603	0.00	N	039310	500	90 억		104608	N	N	0	N	00	N
104	20240612	100417	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2020	5	2	0.25	32089146	15889	108.67	2030	2030	1989	2615	1415	2015	2019.73	0.58	0	-51	2075	2045	2025	1995	1975	2035	1985	91	600	500	1450	5	1	18121667	366	2.66	0.36	12	0.09	759.00	5588.00	2575	20230707	-21.55	1865	20240603	8.31	2440	-17.21	20240103	1865	8.31	20240603	2575	-21.55	20230707	1865	8.31	20240603	0.00	N	039310	500	90 억		104608	N	N	0	N	00	N
105	20240612	090416	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2030	15	2	0.74	1171945	581	3.97	2030	2030	2030	2615	1415	2015	2030.00	0.58	0	0	2075	2045	2025	1995	1975	2035	1985	91	600	500	1450	5	1	18121667	368	2.67	0.36	12	0.00	759.00	5588.00	2575	20230707	-21.17	1865	20240603	8.85	2440	-16.80	20240103	1865	8.85	20240603	2575	-21.17	20230707	1865	8.85	20240603	0.00	N	039310	500	90 억		104608	N	N	0	N	00	N
106	20240610	160412	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2030	15	2	0.74	37946219	18864	40.40	2010	2040	1995	2615	1415	2015	2011.06	0.58	0	-559	2042	2028	2001	1987	1960	2035	1994	91	600	500	1450	5	1	18121667	368	2.67	0.36	12	0.10	759.00	5588.00	2575	20230707	-21.17	1865	20240603	8.85	2440	-16.80	20240103	1865	8.85	20240603	2575	-21.17	20230707	1865	8.85	20240603	0.00	N	039310	500	90 억		105212	N	N	0	N	00	N
107	20240610	150416	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2010	-5	5	-0.25	33036994	16444	35.22	2010	2040	1995	2615	1415	2015	2009.06	0.58	0	-395	2042	2028	2001	1987	1960	2035	1994	91	600	500	1450	5	1	18121667	364	2.65	0.36	12	0.09	759.00	5588.00	2575	20230707	-21.94	1865	20240603	7.77	2440	-17.62	20240103	1865	7.77	20240603	2575	-21.94	20230707	1865	7.77	20240603	0.00	N	039310	500	90 억		105212	N	N	0	N	00	N
108	20240610	140415	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2015	0	3	0.00	28961829	14422	30.89	2010	2040	1995	2615	1415	2015	2008.17	0.58	0	-152	2042	2028	2001	1987	1960	2035	1994	91	600	500	1450	5	1	18121667	365	2.65	0.36	12	0.08	759.00	5588.00	2575	20230707	-21.75	1865	20240603	8.04	2440	-17.42	20240103	1865	8.04	20240603	2575	-21.75	20230707	1865	8.04	20240603	0.00	N	039310	500	90 억		105212	N	N	0	N	00	N
109	20240610	130413	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2005	-10	5	-0.50	25917589	12911	27.65	2010	2040	1995	2615	1415	2015	2007.40	0.58	0	-152	2042	2028	2001	1987	1960	2035	1994	91	600	500	1450	5	1	18121667	363	2.64	0.36	12	0.07	759.00	5588.00	2575	20230707	-22.14	1865	20240603	7.51	2440	-17.83	20240103	1865	7.51	20240603	2575	-22.14	20230707	1865	7.51	20240603	0.00	N	039310	500	90 억		105212	N	N	0	N	00	N
110	20240610	120415	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2015	0	3	0.00	23432759	11677	25.01	2010	2040	1995	2615	1415	2015	2006.74	0.58	0	-202	2042	2028	2001	1987	1960	2035	1994	91	600	500	1450	5	1	18121667	365	2.65	0.36	12	0.06	759.00	5588.00	2575	20230707	-21.75	1865	20240603	8.04	2440	-17.42	20240103	1865	8.04	20240603	2575	-21.75	20230707	1865	8.04	20240603	0.00	N	039310	500	90 억		105212	N	N	0	N	00	N
111	20240610	110416	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2005	-10	5	-0.50	22872464	11398	24.41	2010	2040	1995	2615	1415	2015	2006.71	0.58	0	-202	2042	2028	2001	1987	1960	2035	1994	91	600	500	1450	5	1	18121667	363	2.64	0.36	12	0.06	759.00	5588.00	2575	20230707	-22.14	1865	20240603	7.51	2440	-17.83	20240103	1865	7.51	20240603	2575	-22.14	20230707	1865	7.51	20240603	0.00	N	039310	500	90 억		105212	N	N	0	N	00	N
112	20240610	100413	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2010	-5	5	-0.25	12371914	6165	13.20	2010	2040	1995	2615	1415	2015	2006.80	0.58	0	-216	2042	2028	2001	1987	1960	2035	1994	91	600	500	1450	5	1	18121667	364	2.65	0.36	12	0.03	759.00	5588.00	2575	20230707	-21.94	1865	20240603	7.77	2440	-17.62	20240103	1865	7.77	20240603	2575	-21.94	20230707	1865	7.77	20240603	0.00	N	039310	500	90 억		105212	N	N	0	N	00	N
113	20240610	090418	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2010	-5	5	-0.25	1772820	882	1.89	2010	2010	2010	2615	1415	2015	2010.00	0.58	0	-132	2042	2028	2001	1987	1960	2035	1994	91	600	500	1450	5	1	18121667	364	2.65	0.36	12	0.00	759.00	5588.00	2575	20230707	-21.94	1865	20240603	7.77	2440	-17.62	20240103	1865	7.77	20240603	2575	-21.94	20230707	1865	7.77	20240603	0.00	N	039310	500	90 억		105212	N	N	0	N	00	N
114	20240607	160426	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2015	27	2	1.36	92567310	46443	141.02	1974	2015	1974	2580	1392	1988	1993.15	0.58	0	151	2051	2019	1993	1961	1935	2035	1977	91	592	500	1430	5	1	18121667	365	2.65	0.36	12	0.26	759.00	5588.00	2575	20230707	-21.75	1865	20240603	8.04	2440	-17.42	20240103	1865	8.04	20240603	2575	-21.75	20230707	1865	8.04	20240603	0.00	N	039310	500	90 억		105061	N	N	0	N	00	N
115	20240607	150430	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2005	17	2	0.86	76663262	38473	116.82	1974	2015	1974	2580	1392	1988	1992.66	0.58	0	264	2051	2019	1993	1961	1935	2035	1977	91	592	500	1430	5	1	18121667	363	2.64	0.36	12	0.21	759.00	5588.00	2575	20230707	-22.14	1865	20240603	7.51	2440	-17.83	20240103	1865	7.51	20240603	2575	-22.14	20230707	1865	7.51	20240603	0.00	N	039310	500	90 억		105061	N	N	0	N	00	N
116	20240607	140427	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2000	12	2	0.60	71616442	35949	109.15	1974	2000	1974	2580	1392	1988	1992.18	0.58	0	264	2051	2019	1993	1961	1935	2035	1977	91	592	500	1430	5	1	18121667	362	2.64	0.36	12	0.20	759.00	5588.00	2575	20230707	-22.33	1865	20240603	7.24	2440	-18.03	20240103	1865	7.24	20240603	2575	-22.33	20230707	1865	7.24	20240603	0.00	N	039310	500	90 억		105061	N	N	0	N	00	N
117	20240607	130427	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2000	12	2	0.60	62997198	31639	96.07	1974	2000	1974	2580	1392	1988	1991.13	0.58	0	264	2051	2019	1993	1961	1935	2035	1977	91	592	500	1430	5	1	18121667	362	2.64	0.36	12	0.17	759.00	5588.00	2575	20230707	-22.33	1865	20240603	7.24	2440	-18.03	20240103	1865	7.24	20240603	2575	-22.33	20230707	1865	7.24	20240603	0.00	N	039310	500	90 억		105061	N	N	0	N	00	N
118	20240607	120427	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1994	6	2	0.30	21778817	10955	33.26	1974	2000	1974	2580	1392	1988	1988.03	0.58	0	264	2051	2019	1993	1961	1935	2035	1977	91	592	500	1430	1	1	18121667	361	2.63	0.36	12	0.06	759.00	5588.00	2575	20230707	-22.56	1865	20240603	6.92	2440	-18.28	20240103	1865	6.92	20240603	2575	-22.56	20230707	1865	6.92	20240603	0.00	N	039310	500	90 억		105061	N	N	0	N	00	N
119	20240607	110425	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1998	10	2	0.50	21762865	10947	33.24	1974	2000	1974	2580	1392	1988	1988.02	0.58	0	264	2051	2019	1993	1961	1935	2035	1977	91	592	500	1430	1	1	18121667	362	2.63	0.36	12	0.06	759.00	5588.00	2575	20230707	-22.41	1865	20240603	7.13	2440	-18.11	20240103	1865	7.13	20240603	2575	-22.41	20230707	1865	7.13	20240603	0.00	N	039310	500	90 억		105061	N	N	0	N	00	N
120	20240607	100426	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1999	11	2	0.55	16315827	8214	24.94	1974	2000	1974	2580	1392	1988	1986.33	0.58	0	264	2051	2019	1993	1961	1935	2035	1977	91	592	500	1430	1	1	18121667	362	2.63	0.36	12	0.05	759.00	5588.00	2575	20230707	-22.37	1865	20240603	7.18	2440	-18.07	20240103	1865	7.18	20240603	2575	-22.37	20230707	1865	7.18	20240603	0.00	N	039310	500	90 억		105061	N	N	0	N	00	N
121	20240607	090423	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1974	-14	5	-0.70	2160536	1094	3.32	1974	1974	1974	2580	1392	1988	1974.00	0.58	0	-140	2051	2019	1993	1961	1935	2035	1977	91	592	500	1430	1	1	18121667	358	2.60	0.35	12	0.01	759.00	5588.00	2575	20230707	-23.34	1865	20240603	5.84	2440	-19.10	20240103	1865	5.84	20240603	2575	-23.34	20230707	1865	5.84	20240603	0.00	N	039310	500	90 억		105061	N	N	0	N	00	N
122	20240605	160423	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1988	1	2	0.05	65434221	32933	87.57	1972	2025	1967	2580	1391	1987	1986.89	0.58	0	-320	2114	2050	1961	1897	1808	2006	1853	91	593	500	1430	1	1	18121667	360	2.62	0.36	12	0.18	759.00	5588.00	2575	20230707	-22.80	1865	20240603	6.60	2440	-18.52	20240103	1865	6.60	20240603	2575	-22.80	20230707	1865	6.60	20240603	0.00	N	039310	500	90 억		104827	N	N	0	N	00	N
123	20240605	150423	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1979	-8	5	-0.40	57367639	28872	76.77	1972	2025	1967	2580	1391	1987	1986.96	0.58	0	-94	2114	2050	1961	1897	1808	2006	1853	91	593	500	1430	1	1	18121667	359	2.61	0.35	12	0.16	759.00	5588.00	2575	20230707	-23.15	1865	20240603	6.11	2440	-18.89	20240103	1865	6.11	20240603	2575	-23.15	20230707	1865	6.11	20240603	0.00	N	039310	500	90 억		104827	N	N	0	N	00	N
124	20240605	140422	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1990	3	2	0.15	47103262	23670	62.94	1972	2025	1967	2580	1391	1987	1990.00	0.58	0	2858	2114	2050	1961	1897	1808	2006	1853	91	593	500	1430	1	1	18121667	361	2.62	0.36	12	0.13	759.00	5588.00	2575	20230707	-22.72	1865	20240603	6.70	2440	-18.44	20240103	1865	6.70	20240603	2575	-22.72	20230707	1865	6.70	20240603	0.00	N	039310	500	90 억		104827	N	N	0	N	00	N
125	20240605	130424	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1990	3	2	0.15	46571827	23403	62.23	1972	2025	1967	2580	1391	1987	1989.99	0.58	0	3031	2114	2050	1961	1897	1808	2006	1853	91	593	500	1430	1	1	18121667	361	2.62	0.36	12	0.13	759.00	5588.00	2575	20230707	-22.72	1865	20240603	6.70	2440	-18.44	20240103	1865	6.70	20240603	2575	-22.72	20230707	1865	6.70	20240603	0.00	N	039310	500	90 억		104827	N	N	0	N	00	N
126	20240605	120422	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2015	28	2	1.41	27510285	13764	36.60	1972	2025	1972	2580	1391	1987	1998.71	0.58	0	-379	2114	2050	1961	1897	1808	2006	1853	91	593	500	1430	5	1	18121667	365	2.65	0.36	12	0.08	759.00	5588.00	2575	20230707	-21.75	1865	20240603	8.04	2440	-17.42	20240103	1865	8.04	20240603	2575	-21.75	20230707	1865	8.04	20240603	0.00	N	039310	500	90 억		104827	N	N	0	N	00	N
127	20240605	110424	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2015	28	2	1.41	25398485	12704	33.78	1972	2025	1972	2580	1391	1987	1999.25	0.58	0	-109	2114	2050	1961	1897	1808	2006	1853	91	593	500	1430	5	1	18121667	365	2.65	0.36	12	0.07	759.00	5588.00	2575	20230707	-21.75	1865	20240603	8.04	2440	-17.42	20240103	1865	8.04	20240603	2575	-21.75	20230707	1865	8.04	20240603	0.00	N	039310	500	90 억		104827	N	N	0	N	00	N
128	20240605	100424	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2015	28	2	1.41	17150874	8584	22.83	1972	2015	1972	2580	1391	1987	1998.01	0.58	0	-115	2114	2050	1961	1897	1808	2006	1853	91	593	500	1430	5	1	18121667	365	2.65	0.36	12	0.05	759.00	5588.00	2575	20230707	-21.75	1865	20240603	8.04	2440	-17.42	20240103	1865	8.04	20240603	2575	-21.75	20230707	1865	8.04	20240603	0.00	N	039310	500	90 억		104827	N	N	0	N	00	N
129	20240605	090423	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1986	-1	5	-0.05	559297	283	0.75	1972	1986	1972	2580	1391	1987	1976.28	0.58	0	-70	2114	2050	1961	1897	1808	2006	1853	91	593	500	1430	1	1	18121667	360	2.62	0.36	12	0.00	759.00	5588.00	2575	20230707	-22.87	1865	20240603	6.49	2440	-18.61	20240103	1865	6.49	20240603	2575	-22.87	20230707	1865	6.49	20240603	0.00	N	039310	500	90 억		104827	N	N	0	N	00	N
130	20240604	160420	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1987	7	2	0.35	74257810	37606	70.62	2025	2025	1872	2570	1386	1980	1974.46	0.58	0	-770	2083	2031	1948	1896	1813	2057	1922	91	590	500	1420	1	1	18121667	360	2.62	0.36	12	0.21	759.00	5588.00	2575	20230707	-22.83	1865	20240603	6.54	2440	-18.57	20240103	1865	6.54	20240603	2575	-22.83	20230707	1865	6.54	20240603	0.00	N	039310	500	90 억		105559	N	N	0	N	00	N
131	20240604	150420	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1971	-9	5	-0.45	57633160	29189	54.82	2025	2025	1872	2570	1386	1980	1974.46	0.58	0	-567	2083	2031	1948	1896	1813	2057	1922	91	590	500	1420	1	1	18121667	357	2.60	0.35	12	0.16	759.00	5588.00	2575	20230707	-23.46	1865	20240603	5.68	2440	-19.22	20240103	1865	5.68	20240603	2575	-23.46	20230707	1865	5.68	20240603	0.00	N	039310	500	90 억		105559	N	N	0	N	00	N
132	20240604	140421	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1968	-12	5	-0.61	53632074	27157	51.00	2025	2025	1872	2570	1386	1980	1974.87	0.58	0	-567	2083	2031	1948	1896	1813	2057	1922	91	590	500	1420	1	1	18121667	357	2.59	0.35	12	0.15	759.00	5588.00	2575	20230707	-23.57	1865	20240603	5.52	2440	-19.34	20240103	1865	5.52	20240603	2575	-23.57	20230707	1865	5.52	20240603	0.00	N	039310	500	90 억		105559	N	N	0	N	00	N
133	20240604	130419	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1972	-8	5	-0.40	51631453	26143	49.09	2025	2025	1872	2570	1386	1980	1974.95	0.58	0	-510	2083	2031	1948	1896	1813	2057	1922	91	590	500	1420	1	1	18121667	357	2.60	0.35	12	0.14	759.00	5588.00	2575	20230707	-23.42	1865	20240603	5.74	2440	-19.18	20240103	1865	5.74	20240603	2575	-23.42	20230707	1865	5.74	20240603	0.00	N	039310	500	90 억		105559	N	N	0	N	00	N
134	20240604	120419	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1967	-13	5	-0.66	51519285	26086	48.99	2025	2025	1872	2570	1386	1980	1974.96	0.58	0	-510	2083	2031	1948	1896	1813	2057	1922	91	590	500	1420	1	1	18121667	356	2.59	0.35	12	0.14	759.00	5588.00	2575	20230707	-23.61	1865	20240603	5.47	2440	-19.39	20240103	1865	5.47	20240603	2575	-23.61	20230707	1865	5.47	20240603	0.00	N	039310	500	90 억		105559	N	N	0	N	00	N
135	20240604	110416	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1978	-2	5	-0.10	51100000	25873	48.59	2025	2025	1872	2570	1386	1980	1975.01	0.58	0	-510	2083	2031	1948	1896	1813	2057	1922	91	590	500	1420	1	1	18121667	358	2.61	0.35	12	0.14	759.00	5588.00	2575	20230707	-23.18	1865	20240603	6.06	2440	-18.93	20240103	1865	6.06	20240603	2575	-23.18	20230707	1865	6.06	20240603	0.00	N	039310	500	90 억		105559	N	N	0	N	00	N
136	20240604	100418	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1983	3	2	0.15	43271081	21877	41.08	2025	2025	1872	2570	1386	1980	1977.92	0.58	0	-267	2083	2031	1948	1896	1813	2057	1922	91	590	500	1420	1	1	18121667	359	2.61	0.35	12	0.12	759.00	5588.00	2575	20230707	-22.99	1865	20240603	6.33	2440	-18.73	20240103	1865	6.33	20240603	2575	-22.99	20230707	1865	6.33	20240603	0.00	N	039310	500	90 억		105559	N	N	0	N	00	N
137	20240604	090420	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2010	30	2	1.52	6116227	3038	5.71	2025	2025	1982	2570	1386	1980	2014.28	0.58	0	-345	2083	2031	1948	1896	1813	2057	1922	91	590	500	1420	5	1	18121667	364	2.65	0.36	12	0.02	759.00	5588.00	2575	20230707	-21.94	1865	20240603	7.77	2440	-17.62	20240103	1865	7.77	20240603	2575	-21.94	20230707	1865	7.77	20240603	0.00	N	039310	500	90 억		105559	N	N	0	N	00	N
138	20240603	160415	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	1980	2	2	0.10	101222849	51750	135.21	1978	2000	1865	2570	1385	1978	1955.71	0.58	0	433	2026	2002	1976	1952	1926	2014	1964	91	592	500	1420	1	1	18121667	359	2.61	0.35	12	0.29	759.00	5588.00	2575	20230707	-23.11	1865	20240603	6.17	2440	-18.85	20240103	1865	6.17	20240603	2575	-23.11	20230707	1865	6.17	20240603	0.00	N	039310	500	90 억		105126	N	N	0	N	00	N
139	20240603	150416	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	1969	-9	5	-0.46	94842915	48517	126.76	1978	2000	1865	2570	1385	1978	1954.52	0.58	0	760	2026	2002	1976	1952	1926	2014	1964	91	592	500	1420	1	1	18121667	357	2.59	0.35	12	0.27	759.00	5588.00	2575	20230707	-23.53	1865	20240603	5.58	2440	-19.30	20240103	1865	5.58	20240603	2575	-23.53	20230707	1865	5.58	20240603	0.00	N	039310	500	90 억		105126	N	N	0	N	00	N
140	20240603	140414	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	1950	-28	5	-1.42	84415647	43192	112.85	1978	2000	1865	2570	1385	1978	1954.06	0.58	0	1480	2026	2002	1976	1952	1926	2014	1964	91	592	500	1420	1	1	18121667	353	2.57	0.35	12	0.24	759.00	5588.00	2575	20230707	-24.27	1865	20240603	4.56	2440	-20.08	20240103	1865	4.56	20240603	2575	-24.27	20230707	1865	4.56	20240603	0.00	N	039310	500	90 억		105126	N	N	0	N	00	N
141	20240603	130415	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	1939	-39	5	-1.97	68195946	34813	90.96	1978	2000	1865	2570	1385	1978	1958.56	0.58	0	334	2026	2002	1976	1952	1926	2014	1964	91	592	500	1420	1	1	18121667	351	2.55	0.35	12	0.19	759.00	5588.00	2575	20230707	-24.70	1865	20240603	3.97	2440	-20.53	20240103	1865	3.97	20240603	2575	-24.70	20230707	1865	3.97	20240603	0.00	N	039310	500	90 억		105126	N	N	0	N	00	N
142	20240603	120415	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	1939	-39	5	-1.97	64485361	32894	85.94	1978	2000	1865	2570	1385	1978	1960.04	0.58	0	320	2026	2002	1976	1952	1926	2014	1964	91	592	500	1420	1	1	18121667	351	2.55	0.35	12	0.18	759.00	5588.00	2575	20230707	-24.70	1865	20240603	3.97	2440	-20.53	20240103	1865	3.97	20240603	2575	-24.70	20230707	1865	3.97	20240603	0.00	N	039310	500	90 억		105126	N	N	0	N	00	N
143	20240603	110413	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1991	13	2	0.66	29587527	14926	39.00	1978	2000	1970	2570	1385	1978	1982.48	0.58	0	120	2026	2002	1976	1952	1926	2014	1964	91	592	500	1420	1	1	18121667	361	2.62	0.36	12	0.08	759.00	5588.00	2575	20230707	-22.68	1890	20231101	5.34	2440	-18.40	20240103	1896	5.01	20240502	2575	-22.68	20230707	1890	5.34	20231101	0.00	N	039310	500	90 억		105126	N	N	0	N	00	N
144	20240603	100411	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1991	13	2	0.66	21136850	10668	27.87	1978	2000	1978	2570	1385	1978	1981.55	0.58	0	120	2026	2002	1976	1952	1926	2014	1964	91	592	500	1420	1	1	18121667	361	2.62	0.36	12	0.06	759.00	5588.00	2575	20230707	-22.68	1890	20231101	5.34	2440	-18.40	20240103	1896	5.01	20240502	2575	-22.68	20230707	1890	5.34	20231101	0.00	N	039310	500	90 억		105126	N	N	0	N	00	N
145	20240603	090411	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1978	0	3	0.00	5177920	2617	6.84	1978	2000	1978	2570	1385	1978	1978.76	0.58	0	340	2026	2002	1976	1952	1926	2014	1964	91	592	500	1420	1	1	18121667	358	2.61	0.35	12	0.01	759.00	5588.00	2575	20230707	-23.18	1890	20231101	4.66	2440	-18.93	20240103	1896	4.32	20240502	2575	-23.18	20230707	1890	4.66	20231101	0.00	N	039310	500	90 억		105126	N	N	0	N	00	N