KissMeData/232830/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	161038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2145	80	2	3.87	32371380	15307	145.50	2065	2145	2065	2680	1450	2065	2114.79	0.48	0	849	2101	2082	2071	2052	2041	2092	2062	59	615	500	1280	5	1	11707472	251	-23.83	1.91	12	0.13	-90.00	1124.00	11800	20230629	-81.82	2030	20240625	5.67	5240	-59.06	20240102	2030	5.67	20240625	11800	-81.82	20230629	2030	5.67	20240625	1.21	N	232830	500	58 억		55800	N	N	0	N	00	N
3	20240628	151051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2120	55	2	2.66	28213250	13360	127.00	2065	2140	2065	2680	1450	2065	2111.77	0.48	0	799	2101	2082	2071	2052	2041	2092	2062	59	615	500	1280	5	1	11707472	248	-23.56	1.89	12	0.11	-90.00	1124.00	11800	20230629	-82.03	2030	20240625	4.43	5240	-59.54	20240102	2030	4.43	20240625	11800	-82.03	20230629	2030	4.43	20240625	1.21	N	232830	500	58 억		55800	N	N	0	N	00	N
4	20240628	141051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2105	40	2	1.94	23371380	11069	105.22	2065	2140	2065	2680	1450	2065	2111.43	0.48	0	28	2101	2082	2071	2052	2041	2092	2062	59	615	500	1280	5	1	11707472	246	-23.39	1.87	12	0.09	-90.00	1124.00	11800	20230629	-82.16	2030	20240625	3.69	5240	-59.83	20240102	2030	3.69	20240625	11800	-82.16	20230629	2030	3.69	20240625	1.21	N	232830	500	58 억		55800	N	N	0	N	00	N
5	20240628	131049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2115	50	2	2.42	21706555	10279	97.71	2065	2140	2065	2680	1450	2065	2111.74	0.48	0	28	2101	2082	2071	2052	2041	2092	2062	59	615	500	1280	5	1	11707472	248	-23.50	1.88	12	0.09	-90.00	1124.00	11800	20230629	-82.08	2030	20240625	4.19	5240	-59.64	20240102	2030	4.19	20240625	11800	-82.08	20230629	2030	4.19	20240625	1.21	N	232830	500	58 억		55800	N	N	0	N	00	N
6	20240628	121047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2125	60	2	2.91	20927400	9912	94.22	2065	2140	2065	2680	1450	2065	2111.32	0.48	0	28	2101	2082	2071	2052	2041	2092	2062	59	615	500	1280	5	1	11707472	249	-23.61	1.89	12	0.08	-90.00	1124.00	11800	20230629	-81.99	2030	20240625	4.68	5240	-59.45	20240102	2030	4.68	20240625	11800	-81.99	20230629	2030	4.68	20240625	1.21	N	232830	500	58 억		55800	N	N	0	N	00	N
7	20240628	111030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2130	65	2	3.15	18779145	8893	84.53	2065	2140	2065	2680	1450	2065	2111.68	0.48	0	28	2101	2082	2071	2052	2041	2092	2062	59	615	500	1280	5	1	11707472	249	-23.67	1.90	12	0.08	-90.00	1124.00	11800	20230629	-81.95	2030	20240625	4.93	5240	-59.35	20240102	2030	4.93	20240625	11800	-81.95	20230629	2030	4.93	20240625	1.21	N	232830	500	58 억		55800	N	N	0	N	00	N
8	20240628	101027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2100	35	2	1.69	8736030	4173	39.67	2065	2120	2065	2680	1450	2065	2093.47	0.48	0	-964	2101	2082	2071	2052	2041	2092	2062	59	615	500	1280	5	1	11707472	246	-23.33	1.87	12	0.04	-90.00	1124.00	11800	20230629	-82.20	2030	20240625	3.45	5240	-59.92	20240102	2030	3.45	20240625	11800	-82.20	20230629	2030	3.45	20240625	1.21	N	232830	500	58 억		55800	N	N	0	N	00	N
9	20240628	091030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2095	30	2	1.45	2637160	1276	12.13	2065	2095	2065	2680	1450	2065	2066.74	0.48	0	0	2101	2082	2071	2052	2041	2092	2062	59	615	500	1280	5	1	11707472	245	-23.28	1.86	12	0.01	-90.00	1124.00	11800	20230629	-82.25	2030	20240625	3.20	5240	-60.02	20240102	2030	3.20	20240625	11800	-82.25	20230629	2030	3.20	20240625	1.21	N	232830	500	58 억		55800	N	N	0	N	00	N
10	20240627	161021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2065	5	2	0.24	21766655	10520	38.70	2060	2090	2060	2675	1445	2060	2069.08	0.48	0	-178	2126	2092	2076	2042	2026	2085	2035	59	615	500	1270	5	1	11707472	242	-22.94	1.84	12	0.09	-90.00	1124.00	11800	20230629	-82.50	2030	20240625	1.72	5240	-60.59	20240102	2030	1.72	20240625	11800	-82.50	20230629	2030	1.72	20240625	1.21	N	232830	500	58 억		56019	N	N	0	N	00	N
11	20240627	151028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2090	30	2	1.46	20749325	10028	36.89	2060	2090	2060	2675	1445	2060	2069.14	0.48	0	-158	2126	2092	2076	2042	2026	2085	2035	59	615	500	1270	5	1	11707472	245	-23.22	1.86	12	0.09	-90.00	1124.00	11800	20230629	-82.29	2030	20240625	2.96	5240	-60.11	20240102	2030	2.96	20240625	11800	-82.29	20230629	2030	2.96	20240625	1.21	N	232830	500	58 억		56019	N	N	0	N	00	N
12	20240627	141026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2060	0	3	0.00	18983700	9178	33.77	2060	2080	2060	2675	1445	2060	2068.39	0.48	0	-96	2126	2092	2076	2042	2026	2085	2035	59	615	500	1270	5	1	11707472	241	-22.89	1.83	12	0.08	-90.00	1124.00	11800	20230629	-82.54	2030	20240625	1.48	5240	-60.69	20240102	2030	1.48	20240625	11800	-82.54	20230629	2030	1.48	20240625	1.21	N	232830	500	58 억		56019	N	N	0	N	00	N
13	20240627	131025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2065	5	2	0.24	17113055	8270	30.43	2060	2080	2060	2675	1445	2060	2069.29	0.48	0	-96	2126	2092	2076	2042	2026	2085	2035	59	615	500	1270	5	1	11707472	242	-22.94	1.84	12	0.07	-90.00	1124.00	11800	20230629	-82.50	2030	20240625	1.72	5240	-60.59	20240102	2030	1.72	20240625	11800	-82.50	20230629	2030	1.72	20240625	1.21	N	232830	500	58 억		56019	N	N	0	N	00	N
14	20240627	121028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2070	10	2	0.49	14212495	6867	25.26	2060	2080	2060	2675	1445	2060	2069.68	0.48	0	-170	2126	2092	2076	2042	2026	2085	2035	59	615	500	1270	5	1	11707472	242	-23.00	1.84	12	0.06	-90.00	1124.00	11800	20230629	-82.46	2030	20240625	1.97	5240	-60.50	20240102	2030	1.97	20240625	11800	-82.46	20230629	2030	1.97	20240625	1.21	N	232830	500	58 억		56019	N	N	0	N	00	N
15	20240627	111027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2075	15	2	0.73	13655320	6598	24.28	2060	2080	2060	2675	1445	2060	2069.62	0.48	0	-170	2126	2092	2076	2042	2026	2085	2035	59	615	500	1270	5	1	11707472	243	-23.06	1.85	12	0.06	-90.00	1124.00	11800	20230629	-82.42	2030	20240625	2.22	5240	-60.40	20240102	2030	2.22	20240625	11800	-82.42	20230629	2030	2.22	20240625	1.21	N	232830	500	58 억		56019	N	N	0	N	00	N
16	20240627	101027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2065	5	2	0.24	13389525	6470	23.80	2060	2080	2060	2675	1445	2060	2069.48	0.48	0	-170	2126	2092	2076	2042	2026	2085	2035	59	615	500	1270	5	1	11707472	242	-22.94	1.84	12	0.06	-90.00	1124.00	11800	20230629	-82.50	2030	20240625	1.72	5240	-60.59	20240102	2030	1.72	20240625	11800	-82.50	20230629	2030	1.72	20240625	1.21	N	232830	500	58 억		56019	N	N	0	N	00	N
17	20240627	091027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2065	5	2	0.24	2604880	1260	4.64	2060	2080	2060	2675	1445	2060	2067.37	0.48	0	-168	2126	2092	2076	2042	2026	2085	2035	59	615	500	1270	5	1	11707472	242	-22.94	1.84	12	0.01	-90.00	1124.00	11800	20230629	-82.50	2030	20240625	1.72	5240	-60.59	20240102	2030	1.72	20240625	11800	-82.50	20230629	2030	1.72	20240625	1.21	N	232830	500	58 억		56019	N	N	0	N	00	N
18	20240626	161022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2060	-40	5	-1.90	55753525	26963	39.94	2100	2110	2060	2730	1470	2100	2067.78	0.48	0	-142	2180	2140	2085	2045	1990	2160	2065	59	630	500	1300	5	1	11707472	241	-22.89	1.83	12	0.23	-90.00	1124.00	11800	20230629	-82.54	2030	20240625	1.48	5240	-60.69	20240102	2030	1.48	20240625	11800	-82.54	20230629	2030	1.48	20240625	1.21	N	232830	500	58 억		56176	N	N	0	N	00	N
19	20240626	151027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2065	-35	5	-1.67	50802645	24562	36.38	2100	2110	2060	2730	1470	2100	2068.34	0.48	0	102	2180	2140	2085	2045	1990	2160	2065	59	630	500	1300	5	1	11707472	242	-22.94	1.84	12	0.21	-90.00	1124.00	11800	20230629	-82.50	2030	20240625	1.72	5240	-60.59	20240102	2030	1.72	20240625	11800	-82.50	20230629	2030	1.72	20240625	1.21	N	232830	500	58 억		56176	N	N	0	N	00	N
20	20240626	141023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2070	-30	5	-1.43	48222050	23313	34.53	2100	2110	2060	2730	1470	2100	2068.46	0.48	0	84	2180	2140	2085	2045	1990	2160	2065	59	630	500	1300	5	1	11707472	242	-23.00	1.84	12	0.20	-90.00	1124.00	11800	20230629	-82.46	2030	20240625	1.97	5240	-60.50	20240102	2030	1.97	20240625	11800	-82.46	20230629	2030	1.97	20240625	1.21	N	232830	500	58 억		56176	N	N	0	N	00	N
21	20240626	131025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2070	-30	5	-1.43	39205725	18942	28.06	2100	2110	2060	2730	1470	2100	2069.78	0.48	0	98	2180	2140	2085	2045	1990	2160	2065	59	630	500	1300	5	1	11707472	242	-23.00	1.84	12	0.16	-90.00	1124.00	11800	20230629	-82.46	2030	20240625	1.97	5240	-60.50	20240102	2030	1.97	20240625	11800	-82.46	20230629	2030	1.97	20240625	1.21	N	232830	500	58 억		56176	N	N	0	N	00	N
22	20240626	121023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2070	-30	5	-1.43	35134700	16969	25.13	2100	2110	2060	2730	1470	2100	2070.52	0.48	0	98	2180	2140	2085	2045	1990	2160	2065	59	630	500	1300	5	1	11707472	242	-23.00	1.84	12	0.14	-90.00	1124.00	11800	20230629	-82.46	2030	20240625	1.97	5240	-60.50	20240102	2030	1.97	20240625	11800	-82.46	20230629	2030	1.97	20240625	1.21	N	232830	500	58 억		56176	N	N	0	N	00	N
23	20240626	111025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2070	-30	5	-1.43	31663030	15297	22.66	2100	2110	2060	2730	1470	2100	2069.88	0.48	0	1078	2180	2140	2085	2045	1990	2160	2065	59	630	500	1300	5	1	11707472	242	-23.00	1.84	12	0.13	-90.00	1124.00	11800	20230629	-82.46	2030	20240625	1.97	5240	-60.50	20240102	2030	1.97	20240625	11800	-82.46	20230629	2030	1.97	20240625	1.21	N	232830	500	58 억		56176	N	N	0	N	00	N
24	20240626	101023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2110	10	2	0.48	4102690	1951	2.89	2100	2110	2100	2730	1470	2100	2102.87	0.48	0	-84	2180	2140	2085	2045	1990	2160	2065	59	630	500	1300	5	1	11707472	247	-23.44	1.88	12	0.02	-90.00	1124.00	11800	20230629	-82.12	2030	20240625	3.94	5240	-59.73	20240102	2030	3.94	20240625	11800	-82.12	20230629	2030	3.94	20240625	1.21	N	232830	500	58 억		56176	N	N	0	N	00	N
25	20240626	091025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2105	5	2	0.24	1070815	509	0.75	2100	2110	2100	2730	1470	2100	2103.76	0.48	0	-84	2180	2140	2085	2045	1990	2160	2065	59	630	500	1300	5	1	11707472	246	-23.39	1.87	12	0.00	-90.00	1124.00	11800	20230629	-82.16	2030	20240625	3.69	5240	-59.83	20240102	2030	3.69	20240625	11800	-82.16	20230629	2030	3.69	20240625	1.21	N	232830	500	58 억		56176	N	N	0	N	00	N
26	20240625	161022	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2100	-35	5	-1.64	139650540	67511	236.62	2030	2125	2030	2775	1495	2135	2068.56	0.46	0	2769	2165	2150	2135	2120	2105	2150	2120	59	640	500	1320	5	1	11707472	246	-23.33	1.87	12	0.58	-90.00	1124.00	11800	20230629	-82.20	2030	20240625	3.45	5240	-59.92	20240102	2030	3.45	20240625	11800	-82.20	20230629	2030	3.45	20240625	1.20	N	232830	500	58 억		53416	N	N	0	N	00	N
27	20240625	151019	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2090	-45	5	-2.11	124106640	59964	210.17	2030	2125	2030	2775	1495	2135	2069.69	0.46	0	2781	2165	2150	2135	2120	2105	2150	2120	59	640	500	1320	5	1	11707472	245	-23.22	1.86	12	0.51	-90.00	1124.00	11800	20230629	-82.29	2030	20240625	2.96	5240	-60.11	20240102	2030	2.96	20240625	11800	-82.29	20230629	2030	2.96	20240625	1.20	N	232830	500	58 억		53416	N	N	0	N	00	N
28	20240625	141023	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2070	-65	5	-3.04	108681110	52527	184.10	2030	2125	2030	2775	1495	2135	2069.05	0.46	0	2751	2165	2150	2135	2120	2105	2150	2120	59	640	500	1320	5	1	11707472	242	-23.00	1.84	12	0.45	-90.00	1124.00	11800	20230629	-82.46	2030	20240625	1.97	5240	-60.50	20240102	2030	1.97	20240625	11800	-82.46	20230629	2030	1.97	20240625	1.20	N	232830	500	58 억		53416	N	N	0	N	00	N
29	20240625	131023	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2075	-60	5	-2.81	104059630	50296	176.29	2030	2125	2030	2775	1495	2135	2068.94	0.46	0	2142	2165	2150	2135	2120	2105	2150	2120	59	640	500	1320	5	1	11707472	243	-23.06	1.85	12	0.43	-90.00	1124.00	11800	20230629	-82.42	2030	20240625	2.22	5240	-60.40	20240102	2030	2.22	20240625	11800	-82.42	20230629	2030	2.22	20240625	1.20	N	232830	500	58 억		53416	N	N	0	N	00	N
30	20240625	121026	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2085	-50	5	-2.34	94209905	45532	159.59	2030	2125	2030	2775	1495	2135	2069.09	0.46	0	1401	2165	2150	2135	2120	2105	2150	2120	59	640	500	1320	5	1	11707472	244	-23.17	1.85	12	0.39	-90.00	1124.00	11800	20230629	-82.33	2030	20240625	2.71	5240	-60.21	20240102	2030	2.71	20240625	11800	-82.33	20230629	2030	2.71	20240625	1.20	N	232830	500	58 억		53416	N	N	0	N	00	N
31	20240625	111024	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2105	-30	5	-1.41	85317985	41245	144.56	2030	2125	2030	2775	1495	2135	2068.57	0.46	0	378	2165	2150	2135	2120	2105	2150	2120	59	640	500	1320	5	1	11707472	246	-23.39	1.87	12	0.35	-90.00	1124.00	11800	20230629	-82.16	2030	20240625	3.69	5240	-59.83	20240102	2030	3.69	20240625	11800	-82.16	20230629	2030	3.69	20240625	1.20	N	232830	500	58 억		53416	N	N	0	N	00	N
32	20240625	101022	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2085	-50	5	-2.34	66515845	32270	113.11	2030	2125	2030	2775	1495	2135	2061.23	0.46	0	513	2165	2150	2135	2120	2105	2150	2120	59	640	500	1320	5	1	11707472	244	-23.17	1.85	12	0.28	-90.00	1124.00	11800	20230629	-82.33	2030	20240625	2.71	5240	-60.21	20240102	2030	2.71	20240625	11800	-82.33	20230629	2030	2.71	20240625	1.20	N	232830	500	58 억		53416	N	N	0	N	00	N
33	20240625	091022	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2080	-55	5	-2.58	43140525	21100	73.95	2030	2125	2030	2775	1495	2135	2044.57	0.46	0	876	2165	2150	2135	2120	2105	2150	2120	59	640	500	1320	5	1	11707472	244	-23.11	1.85	12	0.18	-90.00	1124.00	11800	20230629	-82.37	2030	20240625	2.46	5240	-60.31	20240102	2030	2.46	20240625	11800	-82.37	20230629	2030	2.46	20240625	1.20	N	232830	500	58 억		53416	N	N	0	N	00	N
34	20240624	161022	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2135	-5	5	-0.23	59019530	27719	171.09	2135	2150	2120	2780	1500	2140	2129.21	0.46	0	-146	2206	2172	2151	2117	2096	2162	2107	59	640	500	1320	5	1	11707472	250	-23.72	1.90	12	0.24	-90.00	1124.00	11800	20230629	-81.91	2120	20240624	0.71	5240	-59.26	20240102	2120	0.71	20240624	11800	-81.91	20230629	2120	0.71	20240624	1.18	N	232830	500	58 억		53570	N	N	0	N	00	N
35	20240624	151019	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2125	-15	5	-0.70	54073865	25391	156.72	2135	2150	2125	2780	1500	2140	2129.65	0.46	0	187	2206	2172	2151	2117	2096	2162	2107	59	640	500	1320	5	1	11707472	249	-23.61	1.89	12	0.22	-90.00	1124.00	11800	20230629	-81.99	2125	20240624	0.00	5240	-59.45	20240102	2125	0.00	20240624	11800	-81.99	20230629	2125	0.00	20240624	1.18	N	232830	500	58 억		53570	N	N	0	N	00	N
36	20240624	141019	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2125	-15	5	-0.70	51705975	24277	149.85	2135	2150	2125	2780	1500	2140	2129.83	0.46	0	185	2206	2172	2151	2117	2096	2162	2107	59	640	500	1320	5	1	11707472	249	-23.61	1.89	12	0.21	-90.00	1124.00	11800	20230629	-81.99	2125	20240624	0.00	5240	-59.45	20240102	2125	0.00	20240624	11800	-81.99	20230629	2125	0.00	20240624	1.18	N	232830	500	58 억		53570	N	N	0	N	00	N
37	20240624	131018	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2135	-5	5	-0.23	42157235	19785	122.12	2135	2150	2125	2780	1500	2140	2130.77	0.46	0	185	2206	2172	2151	2117	2096	2162	2107	59	640	500	1320	5	1	11707472	250	-23.72	1.90	12	0.17	-90.00	1124.00	11800	20230629	-81.91	2125	20240624	0.47	5240	-59.26	20240102	2125	0.47	20240624	11800	-81.91	20230629	2125	0.47	20240624	1.18	N	232830	500	58 억		53570	N	N	0	N	00	N
38	20240624	121019	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2130	-10	5	-0.47	41413845	19436	119.97	2135	2150	2125	2780	1500	2140	2130.78	0.46	0	185	2206	2172	2151	2117	2096	2162	2107	59	640	500	1320	5	1	11707472	249	-23.67	1.90	12	0.17	-90.00	1124.00	11800	20230629	-81.95	2125	20240624	0.24	5240	-59.35	20240102	2125	0.24	20240624	11800	-81.95	20230629	2125	0.24	20240624	1.18	N	232830	500	58 억		53570	N	N	0	N	00	N
39	20240624	111021	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2140	0	3	0.00	41255685	19362	119.51	2135	2150	2125	2780	1500	2140	2130.76	0.46	0	185	2206	2172	2151	2117	2096	2162	2107	59	640	500	1320	5	1	11707472	251	-23.78	1.90	12	0.17	-90.00	1124.00	11800	20230629	-81.86	2125	20240624	0.71	5240	-59.16	20240102	2125	0.71	20240624	11800	-81.86	20230629	2125	0.71	20240624	1.18	N	232830	500	58 억		53570	N	N	0	N	00	N
40	20240624	101019	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2125	-15	5	-0.70	26812550	12566	77.56	2135	2150	2125	2780	1500	2140	2133.74	0.46	0	-100	2206	2172	2151	2117	2096	2162	2107	59	640	500	1320	5	1	11707472	249	-23.61	1.89	12	0.11	-90.00	1124.00	11800	20230629	-81.99	2125	20240624	0.00	5240	-59.45	20240102	2125	0.00	20240624	11800	-81.99	20230629	2125	0.00	20240624	1.18	N	232830	500	58 억		53570	N	N	0	N	00	N
41	20240624	091019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2150	10	2	0.47	2891225	1353	8.35	2135	2150	2135	2780	1500	2140	2136.90	0.46	0	-80	2206	2172	2151	2117	2096	2162	2107	59	640	500	1320	5	1	11707472	252	-23.89	1.91	12	0.01	-90.00	1124.00	11800	20230629	-81.78	2125	20240620	1.18	5240	-58.97	20240102	2125	1.18	20240620	11800	-81.78	20230629	2125	1.18	20240620	1.18	N	232830	500	58 억		53570	N	N	0	N	00	N
42	20240621	160946	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2140	-10	5	-0.47	33093365	15434	29.07	2150	2185	2130	2795	1505	2150	2144.19	0.46	0	-804	2246	2197	2161	2112	2076	2180	2095	59	645	500	1330	5	1	11707472	251	-23.78	1.90	12	0.13	-90.00	1124.00	11800	20230629	-81.86	2125	20240620	0.71	5240	-59.16	20240102	2125	0.71	20240620	11800	-81.86	20230629	2125	0.71	20240620	1.17	N	232830	500	58 억		54383	N	N	0	N	00	N
43	20240621	150946	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2135	-15	5	-0.70	30696105	14315	26.96	2150	2185	2130	2795	1505	2150	2144.33	0.46	0	-799	2246	2197	2161	2112	2076	2180	2095	59	645	500	1330	5	1	11707472	250	-23.72	1.90	12	0.12	-90.00	1124.00	11800	20230629	-81.91	2125	20240620	0.47	5240	-59.26	20240102	2125	0.47	20240620	11800	-81.91	20230629	2125	0.47	20240620	1.17	N	232830	500	58 억		54383	N	N	0	N	00	N
44	20240621	140944	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2140	-10	5	-0.47	27670325	12901	24.30	2150	2185	2130	2795	1505	2150	2144.82	0.46	0	-724	2246	2197	2161	2112	2076	2180	2095	59	645	500	1330	5	1	11707472	251	-23.78	1.90	12	0.11	-90.00	1124.00	11800	20230629	-81.86	2125	20240620	0.71	5240	-59.16	20240102	2125	0.71	20240620	11800	-81.86	20230629	2125	0.71	20240620	1.17	N	232830	500	58 억		54383	N	N	0	N	00	N
45	20240621	130946	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2135	-15	5	-0.70	24571065	11450	21.56	2150	2185	2130	2795	1505	2150	2145.94	0.46	0	-702	2246	2197	2161	2112	2076	2180	2095	59	645	500	1330	5	1	11707472	250	-23.72	1.90	12	0.10	-90.00	1124.00	11800	20230629	-81.91	2125	20240620	0.47	5240	-59.26	20240102	2125	0.47	20240620	11800	-81.91	20230629	2125	0.47	20240620	1.17	N	232830	500	58 억		54383	N	N	0	N	00	N
46	20240621	120949	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2140	-10	5	-0.47	20709180	9643	18.16	2150	2185	2130	2795	1505	2150	2147.59	0.46	0	-814	2246	2197	2161	2112	2076	2180	2095	59	645	500	1330	5	1	11707472	251	-23.78	1.90	12	0.08	-90.00	1124.00	11800	20230629	-81.86	2125	20240620	0.71	5240	-59.16	20240102	2125	0.71	20240620	11800	-81.86	20230629	2125	0.71	20240620	1.17	N	232830	500	58 억		54383	N	N	0	N	00	N
47	20240621	110946	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2140	-10	5	-0.47	17583505	8178	15.40	2150	2185	2140	2795	1505	2150	2150.10	0.46	0	-813	2246	2197	2161	2112	2076	2180	2095	59	645	500	1330	5	1	11707472	251	-23.78	1.90	12	0.07	-90.00	1124.00	11800	20230629	-81.86	2125	20240620	0.71	5240	-59.16	20240102	2125	0.71	20240620	11800	-81.86	20230629	2125	0.71	20240620	1.17	N	232830	500	58 억		54383	N	N	0	N	00	N
48	20240621	100942	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2155	5	2	0.23	9970140	4628	8.72	2150	2185	2145	2795	1505	2150	2154.31	0.46	0	-813	2246	2197	2161	2112	2076	2180	2095	59	645	500	1330	5	1	11707472	252	-23.94	1.92	12	0.04	-90.00	1124.00	11800	20230629	-81.74	2125	20240620	1.41	5240	-58.87	20240102	2125	1.41	20240620	11800	-81.74	20230629	2125	1.41	20240620	1.17	N	232830	500	58 억		54383	N	N	0	N	00	N
49	20240621	090949	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2170	20	2	0.93	4307520	1999	3.76	2150	2185	2150	2795	1505	2150	2154.84	0.46	0	-235	2246	2197	2161	2112	2076	2180	2095	59	645	500	1330	5	1	11707472	254	-24.11	1.93	12	0.02	-90.00	1124.00	11800	20230629	-81.61	2125	20240620	2.12	5240	-58.59	20240102	2125	2.12	20240620	11800	-81.61	20230629	2125	2.12	20240620	1.17	N	232830	500	58 억		54383	N	N	0	N	00	N
50	20240620	160941	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2150	-60	5	-2.71	113764310	53031	61.84	2210	2210	2125	2870	1550	2210	2145.24	0.46	0	374	2300	2255	2195	2150	2090	2225	2120	59	660	500	1370	5	1	11707472	252	-23.89	1.91	12	0.45	-90.00	1124.00	11800	20230629	-81.78	2125	20240620	1.18	5240	-58.97	20240102	2125	1.18	20240620	11800	-81.78	20230629	2125	1.18	20240620	1.16	N	232830	500	58 억		54054	N	N	0	N	00	N
51	20240620	150943	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2155	-55	5	-2.49	111035510	51760	60.36	2210	2210	2125	2870	1550	2210	2145.20	0.46	0	380	2300	2255	2195	2150	2090	2225	2120	59	660	500	1370	5	1	11707472	252	-23.94	1.92	12	0.44	-90.00	1124.00	11800	20230629	-81.74	2125	20240620	1.41	5240	-58.87	20240102	2125	1.41	20240620	11800	-81.74	20230629	2125	1.41	20240620	1.16	N	232830	500	58 억		54054	N	N	0	N	00	N
52	20240620	140943	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2150	-60	5	-2.71	103182565	48106	56.10	2210	2210	2125	2870	1550	2210	2144.90	0.46	0	375	2300	2255	2195	2150	2090	2225	2120	59	660	500	1370	5	1	11707472	252	-23.89	1.91	12	0.41	-90.00	1124.00	11800	20230629	-81.78	2125	20240620	1.18	5240	-58.97	20240102	2125	1.18	20240620	11800	-81.78	20230629	2125	1.18	20240620	1.16	N	232830	500	58 억		54054	N	N	0	N	00	N
53	20240620	130943	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2160	-50	5	-2.26	101505475	47326	55.19	2210	2210	2125	2870	1550	2210	2144.81	0.46	0	479	2300	2255	2195	2150	2090	2225	2120	59	660	500	1370	5	1	11707472	253	-24.00	1.92	12	0.40	-90.00	1124.00	11800	20230629	-81.69	2125	20240620	1.65	5240	-58.78	20240102	2125	1.65	20240620	11800	-81.69	20230629	2125	1.65	20240620	1.16	N	232830	500	58 억		54054	N	N	0	N	00	N
54	20240620	120941	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2155	-55	5	-2.49	98941020	46134	53.80	2210	2210	2125	2870	1550	2210	2144.64	0.46	0	479	2300	2255	2195	2150	2090	2225	2120	59	660	500	1370	5	1	11707472	252	-23.94	1.92	12	0.39	-90.00	1124.00	11800	20230629	-81.74	2125	20240620	1.41	5240	-58.87	20240102	2125	1.41	20240620	11800	-81.74	20230629	2125	1.41	20240620	1.16	N	232830	500	58 억		54054	N	N	0	N	00	N
55	20240620	110943	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2145	-65	5	-2.94	81758585	38150	44.49	2210	2210	2125	2870	1550	2210	2143.08	0.46	0	654	2300	2255	2195	2150	2090	2225	2120	59	660	500	1370	5	1	11707472	251	-23.83	1.91	12	0.33	-90.00	1124.00	11800	20230629	-81.82	2125	20240620	0.94	5240	-59.06	20240102	2125	0.94	20240620	11800	-81.82	20230629	2125	0.94	20240620	1.16	N	232830	500	58 억		54054	N	N	0	N	00	N
56	20240620	100942	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2140	-70	5	-3.17	59759010	27870	32.50	2210	2210	2125	2870	1550	2210	2144.21	0.46	0	551	2300	2255	2195	2150	2090	2225	2120	59	660	500	1370	5	1	11707472	251	-23.78	1.90	12	0.24	-90.00	1124.00	11800	20230629	-81.86	2125	20240620	0.71	5240	-59.16	20240102	2125	0.71	20240620	11800	-81.86	20230629	2125	0.71	20240620	1.16	N	232830	500	58 억		54054	N	N	0	N	00	N
57	20240620	090947	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2180	-30	5	-1.36	2174860	987	1.15	2210	2210	2180	2870	1550	2210	2203.51	0.46	0	-287	2300	2255	2195	2150	2090	2225	2120	59	660	500	1370	5	1	11707472	255	-24.22	1.94	12	0.01	-90.00	1124.00	11800	20230629	-81.53	2135	20240619	2.11	5240	-58.40	20240102	2135	2.11	20240619	11800	-81.53	20230629	2135	2.11	20240619	1.16	N	232830	500	58 억		54054	N	N	0	N	00	N
58	20240619	160938	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2210	-30	5	-1.34	185585035	85588	154.73	2240	2240	2135	2910	1570	2240	2168.35	0.52	0	-7288	2360	2300	2270	2210	2180	2285	2195	59	670	500	1380	5	1	11707472	259	-24.56	1.97	12	0.73	-90.00	1124.00	11800	20230629	-81.27	2135	20240619	3.51	5240	-57.82	20240102	2135	3.51	20240619	11800	-81.27	20230629	2135	3.51	20240619	1.20	N	232830	500	58 억		61363	N	N	0	N	00	N
59	20240619	150938	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2150	-90	5	-4.02	174502790	80510	145.55	2240	2240	2135	2910	1570	2240	2167.47	0.52	0	-7847	2360	2300	2270	2210	2180	2285	2195	59	670	500	1380	5	1	11707472	252	-23.89	1.91	12	0.69	-90.00	1124.00	11800	20230629	-81.78	2135	20240619	0.70	5240	-58.97	20240102	2135	0.70	20240619	11800	-81.78	20230629	2135	0.70	20240619	1.20	N	232830	500	58 억		61363	N	N	0	N	00	N
60	20240619	140945	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2150	-90	5	-4.02	157463650	72596	131.24	2240	2240	2135	2910	1570	2240	2169.04	0.52	0	-8193	2360	2300	2270	2210	2180	2285	2195	59	670	500	1380	5	1	11707472	252	-23.89	1.91	12	0.62	-90.00	1124.00	11800	20230629	-81.78	2135	20240619	0.70	5240	-58.97	20240102	2135	0.70	20240619	11800	-81.78	20230629	2135	0.70	20240619	1.20	N	232830	500	58 억		61363	N	N	0	N	00	N
61	20240619	130934	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2150	-90	5	-4.02	148917770	68618	124.05	2240	2240	2135	2910	1570	2240	2170.24	0.52	0	-8366	2360	2300	2270	2210	2180	2285	2195	59	670	500	1380	5	1	11707472	252	-23.89	1.91	12	0.59	-90.00	1124.00	11800	20230629	-81.78	2135	20240619	0.70	5240	-58.97	20240102	2135	0.70	20240619	11800	-81.78	20230629	2135	0.70	20240619	1.20	N	232830	500	58 억		61363	N	N	0	N	00	N
62	20240619	120935	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2165	-75	5	-3.35	138292565	63681	115.12	2240	2240	2135	2910	1570	2240	2171.65	0.52	0	-8287	2360	2300	2270	2210	2180	2285	2195	59	670	500	1380	5	1	11707472	253	-24.06	1.93	12	0.54	-90.00	1124.00	11800	20230629	-81.65	2135	20240619	1.41	5240	-58.68	20240102	2135	1.41	20240619	11800	-81.65	20230629	2135	1.41	20240619	1.20	N	232830	500	58 억		61363	N	N	0	N	00	N
63	20240619	110939	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2170	-70	5	-3.12	133210275	61335	110.88	2240	2240	2135	2910	1570	2240	2171.85	0.52	0	-8308	2360	2300	2270	2210	2180	2285	2195	59	670	500	1380	5	1	11707472	254	-24.11	1.93	12	0.52	-90.00	1124.00	11800	20230629	-81.61	2135	20240619	1.64	5240	-58.59	20240102	2135	1.64	20240619	11800	-81.61	20230629	2135	1.64	20240619	1.20	N	232830	500	58 억		61363	N	N	0	N	00	N
64	20240619	100941	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2150	-90	5	-4.02	88448010	40720	73.61	2240	2240	2135	2910	1570	2240	2172.10	0.52	0	-10675	2360	2300	2270	2210	2180	2285	2195	59	670	500	1380	5	1	11707472	252	-23.89	1.91	12	0.35	-90.00	1124.00	11800	20230629	-81.78	2135	20240619	0.70	5240	-58.97	20240102	2135	0.70	20240619	11800	-81.78	20230629	2135	0.70	20240619	1.20	N	232830	500	58 억		61363	N	N	0	N	00	N
65	20240619	090945	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2205	-35	5	-1.56	15667995	7032	12.71	2240	2240	2205	2910	1570	2240	2228.10	0.52	0	-1605	2360	2300	2270	2210	2180	2285	2195	59	670	500	1380	5	1	11707472	258	-24.50	1.96	12	0.06	-90.00	1124.00	11800	20230629	-81.31	2205	20240619	0.00	5240	-57.92	20240102	2205	0.00	20240619	11800	-81.31	20230629	2205	0.00	20240619	1.20	N	232830	500	58 억		61363	N	N	0	N	00	N
66	20240618	160933	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2240	-85	5	-3.66	124657205	54739	171.94	2325	2330	2240	3020	1630	2325	2278.11	0.55	0	-3492	2341	2332	2316	2307	2291	2337	2312	59	695	500	1440	5	1	11707472	262	-24.89	1.99	12	0.47	-90.00	1124.00	11800	20230629	-81.02	2240	20240618	0.00	5240	-57.25	20240102	2240	0.00	20240618	11800	-81.02	20230629	2240	0.00	20240618	1.21	N	232830	500	58 억		64889	N	N	0	N	00	N
67	20240618	150932	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2265	-60	5	-2.58	91568335	40024	125.72	2325	2330	2265	3020	1630	2325	2287.84	0.55	0	-3452	2341	2332	2316	2307	2291	2337	2312	59	695	500	1440	5	1	11707472	265	-25.17	2.02	12	0.34	-90.00	1124.00	11800	20230629	-80.81	2265	20240618	0.00	5240	-56.77	20240102	2265	0.00	20240618	11800	-80.81	20230629	2265	0.00	20240618	1.21	N	232830	500	58 억		64889	N	N	0	N	00	N
68	20240618	140935	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2290	-35	5	-1.51	43087905	18758	58.92	2325	2330	2285	3020	1630	2325	2297.04	0.55	0	-281	2341	2332	2316	2307	2291	2337	2312	59	695	500	1440	5	1	11707472	268	-25.44	2.04	12	0.16	-90.00	1124.00	11800	20230629	-80.59	2285	20240618	0.22	5240	-56.30	20240102	2285	0.22	20240618	11800	-80.59	20230629	2285	0.22	20240618	1.21	N	232830	500	58 억		64889	N	N	0	N	00	N
69	20240618	130937	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2290	-35	5	-1.51	34146915	14854	46.66	2325	2330	2285	3020	1630	2325	2298.84	0.55	0	-281	2341	2332	2316	2307	2291	2337	2312	59	695	500	1440	5	1	11707472	268	-25.44	2.04	12	0.13	-90.00	1124.00	11800	20230629	-80.59	2285	20240618	0.22	5240	-56.30	20240102	2285	0.22	20240618	11800	-80.59	20230629	2285	0.22	20240618	1.21	N	232830	500	58 억		64889	N	N	0	N	00	N
70	20240618	120935	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2285	-40	5	-1.72	30767855	13376	42.01	2325	2330	2285	3020	1630	2325	2300.23	0.55	0	-281	2341	2332	2316	2307	2291	2337	2312	59	695	500	1440	5	1	11707472	268	-25.39	2.03	12	0.11	-90.00	1124.00	11800	20230629	-80.64	2285	20240618	0.00	5240	-56.39	20240102	2285	0.00	20240618	11800	-80.64	20230629	2285	0.00	20240618	1.21	N	232830	500	58 억		64889	N	N	0	N	00	N
71	20240618	110934	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2285	-40	5	-1.72	28707985	12475	39.18	2325	2330	2285	3020	1630	2325	2301.24	0.55	0	-281	2341	2332	2316	2307	2291	2337	2312	59	695	500	1440	5	1	11707472	268	-25.39	2.03	12	0.11	-90.00	1124.00	11800	20230629	-80.64	2285	20240618	0.00	5240	-56.39	20240102	2285	0.00	20240618	11800	-80.64	20230629	2285	0.00	20240618	1.21	N	232830	500	58 억		64889	N	N	0	N	00	N
72	20240618	100932	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2300	-25	5	-1.08	18194880	7882	24.76	2325	2330	2290	3020	1630	2325	2308.41	0.55	0	-281	2341	2332	2316	2307	2291	2337	2312	59	695	500	1440	5	1	11707472	269	-25.56	2.05	12	0.07	-90.00	1124.00	11800	20230629	-80.51	2290	20240618	0.44	5240	-56.11	20240102	2290	0.44	20240618	11800	-80.51	20230629	2290	0.44	20240618	1.21	N	232830	500	58 억		64889	N	N	0	N	00	N
73	20240618	090942	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2330	5	2	0.22	6728700	2894	9.09	2325	2330	2325	3020	1630	2325	2325.05	0.55	0	-221	2341	2332	2316	2307	2291	2337	2312	59	695	500	1440	5	1	11707472	273	-25.89	2.07	12	0.02	-90.00	1124.00	11800	20230629	-80.25	2300	20240617	1.30	5240	-55.53	20240102	2300	1.30	20240617	11800	-80.25	20230629	2300	1.30	20240617	1.21	N	232830	500	58 억		64889	N	N	0	N	00	N
74	20240617	160926	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2325	-5	5	-0.21	73592290	31807	82.20	2305	2325	2300	3025	1635	2330	2313.71	0.56	0	-984	2416	2372	2346	2302	2276	2360	2290	59	695	500	1440	5	1	11707472	272	-25.83	2.07	12	0.27	-90.00	1124.00	11800	20230629	-80.30	2300	20240617	1.09	5240	-55.63	20240102	2300	1.09	20240617	11800	-80.30	20230629	2300	1.09	20240617	1.21	N	232830	500	58 억		65866	N	N	0	N	00	N
75	20240617	150933	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2315	-15	5	-0.64	72562815	31363	81.05	2305	2325	2300	3025	1635	2330	2313.64	0.56	0	-960	2416	2372	2346	2302	2276	2360	2290	59	695	500	1440	5	1	11707472	271	-25.72	2.06	12	0.27	-90.00	1124.00	11800	20230629	-80.38	2300	20240617	0.65	5240	-55.82	20240102	2300	0.65	20240617	11800	-80.38	20230629	2300	0.65	20240617	1.21	N	232830	500	58 억		65866	N	N	0	N	00	N
76	20240617	140924	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2315	-15	5	-0.64	59079980	25529	65.97	2305	2325	2300	3025	1635	2330	2314.23	0.56	0	-976	2416	2372	2346	2302	2276	2360	2290	59	695	500	1440	5	1	11707472	271	-25.72	2.06	12	0.22	-90.00	1124.00	11800	20230629	-80.38	2300	20240617	0.65	5240	-55.82	20240102	2300	0.65	20240617	11800	-80.38	20230629	2300	0.65	20240617	1.21	N	232830	500	58 억		65866	N	N	0	N	00	N
77	20240617	130923	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2315	-15	5	-0.64	57288280	24755	63.97	2305	2325	2300	3025	1635	2330	2314.21	0.56	0	-976	2416	2372	2346	2302	2276	2360	2290	59	695	500	1440	5	1	11707472	271	-25.72	2.06	12	0.21	-90.00	1124.00	11800	20230629	-80.38	2300	20240617	0.65	5240	-55.82	20240102	2300	0.65	20240617	11800	-80.38	20230629	2300	0.65	20240617	1.21	N	232830	500	58 억		65866	N	N	0	N	00	N
78	20240617	120924	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2315	-15	5	-0.64	56116315	24250	62.67	2305	2325	2300	3025	1635	2330	2314.07	0.56	0	-976	2416	2372	2346	2302	2276	2360	2290	59	695	500	1440	5	1	11707472	271	-25.72	2.06	12	0.21	-90.00	1124.00	11800	20230629	-80.38	2300	20240617	0.65	5240	-55.82	20240102	2300	0.65	20240617	11800	-80.38	20230629	2300	0.65	20240617	1.21	N	232830	500	58 억		65866	N	N	0	N	00	N
79	20240617	110917	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2315	-15	5	-0.64	51100660	22083	57.07	2305	2325	2300	3025	1635	2330	2314.03	0.56	0	-976	2416	2372	2346	2302	2276	2360	2290	59	695	500	1440	5	1	11707472	271	-25.72	2.06	12	0.19	-90.00	1124.00	11800	20230629	-80.38	2300	20240617	0.65	5240	-55.82	20240102	2300	0.65	20240617	11800	-80.38	20230629	2300	0.65	20240617	1.21	N	232830	500	58 억		65866	N	N	0	N	00	N
80	20240617	100918	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2310	-20	5	-0.86	32774380	14177	36.64	2305	2320	2300	3025	1635	2330	2311.80	0.56	0	-819	2416	2372	2346	2302	2276	2360	2290	59	695	500	1440	5	1	11707472	270	-25.67	2.06	12	0.12	-90.00	1124.00	11800	20230629	-80.42	2300	20240617	0.43	5240	-55.92	20240102	2300	0.43	20240617	11800	-80.42	20230629	2300	0.43	20240617	1.21	N	232830	500	58 억		65866	N	N	0	N	00	N
81	20240617	090922	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2310	-20	5	-0.86	1749575	758	1.96	2305	2320	2305	3025	1635	2330	2308.15	0.56	0	-98	2416	2372	2346	2302	2276	2360	2290	59	695	500	1440	5	1	11707472	270	-25.67	2.06	12	0.01	-90.00	1124.00	11800	20230629	-80.42	2305	20240617	0.22	5240	-55.92	20240102	2305	0.22	20240617	11800	-80.42	20230629	2305	0.22	20240617	1.21	N	232830	500	58 억		65866	N	N	0	N	00	N
82	20240614	160801	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2330	-60	5	-2.51	90803310	38666	60.63	2375	2390	2320	3105	1675	2390	2348.64	0.58	0	-1432	2500	2445	2400	2345	2300	2472	2372	59	715	500	1480	5	1	11707472	273	-25.89	2.07	12	0.33	-90.00	1124.00	11800	20230629	-80.25	2320	20240614	0.43	5240	-55.53	20240102	2320	0.43	20240614	11800	-80.25	20230629	2320	0.43	20240614	1.21	N	232830	500	58 억		67335	N	N	0	N	00	N
83	20240614	150803	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2355	-35	5	-1.46	87960685	37448	58.72	2375	2390	2320	3105	1675	2390	2348.88	0.58	0	-1424	2500	2445	2400	2345	2300	2472	2372	59	715	500	1480	5	1	11707472	276	-26.17	2.10	12	0.32	-90.00	1124.00	11800	20230629	-80.04	2320	20240614	1.51	5240	-55.06	20240102	2320	1.51	20240614	11800	-80.04	20230629	2320	1.51	20240614	1.21	N	232830	500	58 억		67335	N	N	0	N	00	N
84	20240614	140802	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2325	-65	5	-2.72	85878215	36560	57.32	2375	2390	2320	3105	1675	2390	2348.97	0.58	0	-1133	2500	2445	2400	2345	2300	2472	2372	59	715	500	1480	5	1	11707472	272	-25.83	2.07	12	0.31	-90.00	1124.00	11800	20230629	-80.30	2320	20240614	0.22	5240	-55.63	20240102	2320	0.22	20240614	11800	-80.30	20230629	2320	0.22	20240614	1.21	N	232830	500	58 억		67335	N	N	0	N	00	N
85	20240614	130805	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2355	-35	5	-1.46	82220125	34994	54.87	2375	2390	2320	3105	1675	2390	2349.55	0.58	0	-1086	2500	2445	2400	2345	2300	2472	2372	59	715	500	1480	5	1	11707472	276	-26.17	2.10	12	0.30	-90.00	1124.00	11800	20230629	-80.04	2320	20240614	1.51	5240	-55.06	20240102	2320	1.51	20240614	11800	-80.04	20230629	2320	1.51	20240614	1.21	N	232830	500	58 억		67335	N	N	0	N	00	N
86	20240614	120807	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2350	-40	5	-1.67	56677025	24172	37.90	2375	2385	2325	3105	1675	2390	2344.74	0.58	0	-1056	2500	2445	2400	2345	2300	2472	2372	59	715	500	1480	5	1	11707472	275	-26.11	2.09	12	0.21	-90.00	1124.00	11800	20230629	-80.08	2325	20240614	1.08	5240	-55.15	20240102	2325	1.08	20240614	11800	-80.08	20230629	2325	1.08	20240614	1.21	N	232830	500	58 억		67335	N	N	0	N	00	N
87	20240614	110908	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2330	-60	5	-2.51	31048080	13215	20.72	2375	2385	2325	3105	1675	2390	2349.46	0.58	0	-1056	2500	2445	2400	2345	2300	2472	2372	59	715	500	1480	5	1	11707472	273	-25.89	2.07	12	0.11	-90.00	1124.00	11800	20230629	-80.25	2325	20240614	0.22	5240	-55.53	20240102	2325	0.22	20240614	11800	-80.25	20230629	2325	0.22	20240614	1.21	N	232830	500	58 억		67335	N	N	0	N	00	N
88	20240614	100906	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2355	-35	5	-1.46	17854885	7583	11.89	2375	2385	2325	3105	1675	2390	2354.59	0.58	0	-714	2500	2445	2400	2345	2300	2472	2372	59	715	500	1480	5	1	11707472	276	-26.17	2.10	12	0.06	-90.00	1124.00	11800	20230629	-80.04	2325	20240614	1.29	5240	-55.06	20240102	2325	1.29	20240614	11800	-80.04	20230629	2325	1.29	20240614	1.21	N	232830	500	58 억		67335	N	N	0	N	00	N
89	20240614	090912	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2355	-35	5	-1.46	8161030	3467	5.44	2375	2385	2325	3105	1675	2390	2353.92	0.58	0	-622	2500	2445	2400	2345	2300	2472	2372	59	715	500	1480	5	1	11707472	276	-26.17	2.10	12	0.03	-90.00	1124.00	11800	20230629	-80.04	2325	20240614	1.29	5240	-55.06	20240102	2325	1.29	20240614	11800	-80.04	20230629	2325	1.29	20240614	1.21	N	232830	500	58 억		67335	N	N	0	N	00	N
90	20240613	160858	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2390	40	2	1.70	153122885	63666	344.31	2380	2455	2355	3055	1645	2350	2405.10	0.62	0	-1107	2396	2372	2356	2332	2316	2365	2325	59	705	500	1450	5	1	11707472	280	-26.56	2.13	12	0.54	-90.00	1124.00	11800	20230629	-79.75	2340	20240612	2.14	5240	-54.39	20240102	2340	2.14	20240612	11800	-79.75	20230629	2340	2.14	20240612	1.25	N	232830	500	58 억		72153	N	N	0	N	00	N
91	20240613	150914	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2415	65	2	2.77	147217410	61204	330.99	2380	2455	2355	3055	1645	2350	2405.36	0.62	0	-1113	2396	2372	2356	2332	2316	2365	2325	59	705	500	1450	5	1	11707472	283	-26.83	2.15	12	0.52	-90.00	1124.00	11800	20230629	-79.53	2340	20240612	3.21	5240	-53.91	20240102	2340	3.21	20240612	11800	-79.53	20230629	2340	3.21	20240612	1.25	N	232830	500	58 억		72153	N	N	0	N	00	N
92	20240613	140904	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2400	50	2	2.13	130923065	54434	294.38	2380	2455	2355	3055	1645	2350	2405.17	0.62	0	-1544	2396	2372	2356	2332	2316	2365	2325	59	705	500	1450	5	1	11707472	281	-26.67	2.14	12	0.46	-90.00	1124.00	11800	20230629	-79.66	2340	20240612	2.56	5240	-54.20	20240102	2340	2.56	20240612	11800	-79.66	20230629	2340	2.56	20240612	1.25	N	232830	500	58 억		72153	N	N	0	N	00	N
93	20240613	130902	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2400	50	2	2.13	129550295	53860	291.28	2380	2455	2355	3055	1645	2350	2405.32	0.62	0	-1544	2396	2372	2356	2332	2316	2365	2325	59	705	500	1450	5	1	11707472	281	-26.67	2.14	12	0.46	-90.00	1124.00	11800	20230629	-79.66	2340	20240612	2.56	5240	-54.20	20240102	2340	2.56	20240612	11800	-79.66	20230629	2340	2.56	20240612	1.25	N	232830	500	58 억		72153	N	N	0	N	00	N
94	20240613	120905	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2375	25	2	1.06	35343235	14871	80.42	2380	2385	2355	3055	1645	2350	2376.65	0.62	0	-1794	2396	2372	2356	2332	2316	2365	2325	59	705	500	1450	5	1	11707472	278	-26.39	2.11	12	0.13	-90.00	1124.00	11800	20230629	-79.87	2340	20240612	1.50	5240	-54.68	20240102	2340	1.50	20240612	11800	-79.87	20230629	2340	1.50	20240612	1.25	N	232830	500	58 억		72153	N	N	0	N	00	N
95	20240613	110859	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2380	30	2	1.28	30972230	13027	70.45	2380	2385	2355	3055	1645	2350	2377.54	0.62	0	-1794	2396	2372	2356	2332	2316	2365	2325	59	705	500	1450	5	1	11707472	279	-26.44	2.12	12	0.11	-90.00	1124.00	11800	20230629	-79.83	2340	20240612	1.71	5240	-54.58	20240102	2340	1.71	20240612	11800	-79.83	20230629	2340	1.71	20240612	1.25	N	232830	500	58 억		72153	N	N	0	N	00	N
96	20240613	100858	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2380	30	2	1.28	26360075	11087	59.96	2380	2385	2355	3055	1645	2350	2377.57	0.62	0	-1426	2396	2372	2356	2332	2316	2365	2325	59	705	500	1450	5	1	11707472	279	-26.44	2.12	12	0.09	-90.00	1124.00	11800	20230629	-79.83	2340	20240612	1.71	5240	-54.58	20240102	2340	1.71	20240612	11800	-79.83	20230629	2340	1.71	20240612	1.25	N	232830	500	58 억		72153	N	N	0	N	00	N
97	20240613	090906	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2375	25	2	1.06	371270	156	0.84	2380	2380	2375	3055	1645	2350	2379.94	0.62	0	-23	2396	2372	2356	2332	2316	2365	2325	59	705	500	1450	5	1	11707472	278	-26.39	2.11	12	0.00	-90.00	1124.00	11800	20230629	-79.87	2340	20240612	1.50	5240	-54.68	20240102	2340	1.50	20240612	11800	-79.87	20230629	2340	1.50	20240612	1.25	N	232830	500	58 억		72153	N	N	0	N	00	N
98	20240612	160851	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2350	-25	5	-1.05	43551080	18491	48.27	2370	2380	2340	3085	1665	2375	2355.26	0.61	0	377	2401	2387	2366	2352	2331	2392	2357	59	710	500	1470	5	1	11707472	275	-26.11	2.09	12	0.16	-90.00	1124.00	11800	20230629	-80.08	2340	20240612	0.43	5240	-55.15	20240102	2340	0.43	20240612	11800	-80.08	20230629	2340	0.43	20240612	1.25	N	232830	500	58 억		71797	N	N	0	N	00	N
99	20240612	150902	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2350	-25	5	-1.05	40968440	17392	45.41	2370	2380	2340	3085	1665	2375	2355.59	0.61	0	453	2401	2387	2366	2352	2331	2392	2357	59	710	500	1470	5	1	11707472	275	-26.11	2.09	12	0.15	-90.00	1124.00	11800	20230629	-80.08	2340	20240612	0.43	5240	-55.15	20240102	2340	0.43	20240612	11800	-80.08	20230629	2340	0.43	20240612	1.25	N	232830	500	58 억		71797	N	N	0	N	00	N
100	20240612	140855	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2370	-5	5	-0.21	35561015	15094	39.41	2370	2380	2340	3085	1665	2375	2355.97	0.61	0	447	2401	2387	2366	2352	2331	2392	2357	59	710	500	1470	5	1	11707472	277	-26.33	2.11	12	0.13	-90.00	1124.00	11800	20230629	-79.92	2340	20240612	1.28	5240	-54.77	20240102	2340	1.28	20240612	11800	-79.92	20230629	2340	1.28	20240612	1.25	N	232830	500	58 억		71797	N	N	0	N	00	N
101	20240612	130856	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2360	-15	5	-0.63	30651720	13020	33.99	2370	2380	2340	3085	1665	2375	2354.20	0.61	0	479	2401	2387	2366	2352	2331	2392	2357	59	710	500	1470	5	1	11707472	276	-26.22	2.10	12	0.11	-90.00	1124.00	11800	20230629	-80.00	2340	20240612	0.85	5240	-54.96	20240102	2340	0.85	20240612	11800	-80.00	20230629	2340	0.85	20240612	1.25	N	232830	500	58 억		71797	N	N	0	N	00	N
102	20240612	120853	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2370	-5	5	-0.21	24120925	10254	26.77	2370	2380	2340	3085	1665	2375	2352.34	0.61	0	481	2401	2387	2366	2352	2331	2392	2357	59	710	500	1470	5	1	11707472	277	-26.33	2.11	12	0.09	-90.00	1124.00	11800	20230629	-79.92	2340	20240612	1.28	5240	-54.77	20240102	2340	1.28	20240612	11800	-79.92	20230629	2340	1.28	20240612	1.25	N	232830	500	58 억		71797	N	N	0	N	00	N
103	20240612	110853	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2355	-20	5	-0.84	19950835	8493	22.17	2370	2370	2340	3085	1665	2375	2349.09	0.61	0	484	2401	2387	2366	2352	2331	2392	2357	59	710	500	1470	5	1	11707472	276	-26.17	2.10	12	0.07	-90.00	1124.00	11800	20230629	-80.04	2340	20240612	0.64	5240	-55.06	20240102	2340	0.64	20240612	11800	-80.04	20230629	2340	0.64	20240612	1.25	N	232830	500	58 억		71797	N	N	0	N	00	N
104	20240612	100856	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2350	-25	5	-1.05	17393915	7406	19.33	2370	2370	2340	3085	1665	2375	2348.62	0.61	0	486	2401	2387	2366	2352	2331	2392	2357	59	710	500	1470	5	1	11707472	275	-26.11	2.09	12	0.06	-90.00	1124.00	11800	20230629	-80.08	2340	20240612	0.43	5240	-55.15	20240102	2340	0.43	20240612	11800	-80.08	20230629	2340	0.43	20240612	1.25	N	232830	500	58 억		71797	N	N	0	N	00	N
105	20240612	090856	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2350	-25	5	-1.05	1268445	538	1.40	2370	2370	2350	3085	1665	2375	2357.70	0.61	0	-31	2401	2387	2366	2352	2331	2392	2357	59	710	500	1470	5	1	11707472	275	-26.11	2.09	12	0.00	-90.00	1124.00	11800	20230629	-80.08	2345	20240611	0.21	5240	-55.15	20240102	2345	0.21	20240611	11800	-80.08	20230629	2345	0.21	20240611	1.25	N	232830	500	58 억		71797	N	N	0	N	00	N
106	20240610	160847	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2375	-10	5	-0.42	84158395	35432	197.40	2385	2420	2360	3100	1670	2385	2375.21	0.67	0	1550	2431	2407	2391	2367	2351	2400	2360	59	715	500	1470	5	1	11707472	278	-26.39	2.11	12	0.30	-90.00	1124.00	11800	20230629	-79.87	2360	20240610	0.64	5240	-54.68	20240102	2360	0.64	20240610	11800	-79.87	20230629	2360	0.64	20240610	1.30	N	232830	500	58 억		77933	N	N	0	N	00	N
107	20240610	150856	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2375	-10	5	-0.42	82380175	34682	193.23	2385	2420	2360	3100	1670	2385	2375.30	0.67	0	1835	2431	2407	2391	2367	2351	2400	2360	59	715	500	1470	5	1	11707472	278	-26.39	2.11	12	0.30	-90.00	1124.00	11800	20230629	-79.87	2360	20240610	0.64	5240	-54.68	20240102	2360	0.64	20240610	11800	-79.87	20230629	2360	0.64	20240610	1.30	N	232830	500	58 억		77933	N	N	0	N	00	N
108	20240610	140852	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2380	-5	5	-0.21	61721290	25957	144.62	2385	2420	2360	3100	1670	2385	2377.83	0.67	0	1092	2431	2407	2391	2367	2351	2400	2360	59	715	500	1470	5	1	11707472	279	-26.44	2.12	12	0.22	-90.00	1124.00	11800	20230629	-79.83	2360	20240610	0.85	5240	-54.58	20240102	2360	0.85	20240610	11800	-79.83	20230629	2360	0.85	20240610	1.30	N	232830	500	58 억		77933	N	N	0	N	00	N
109	20240610	130848	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2395	10	2	0.42	38456055	16163	90.05	2385	2395	2360	3100	1670	2385	2379.26	0.67	0	18	2431	2407	2391	2367	2351	2400	2360	59	715	500	1470	5	1	11707472	280	-26.61	2.13	12	0.14	-90.00	1124.00	11800	20230629	-79.70	2360	20240610	1.48	5240	-54.29	20240102	2360	1.48	20240610	11800	-79.70	20230629	2360	1.48	20240610	1.30	N	232830	500	58 억		77933	N	N	0	N	00	N
110	20240610	120850	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2380	-5	5	-0.21	25326645	10659	59.38	2385	2385	2360	3100	1670	2385	2376.08	0.67	0	18	2431	2407	2391	2367	2351	2400	2360	59	715	500	1470	5	1	11707472	279	-26.44	2.12	12	0.09	-90.00	1124.00	11800	20230629	-79.83	2360	20240610	0.85	5240	-54.58	20240102	2360	0.85	20240610	11800	-79.83	20230629	2360	0.85	20240610	1.30	N	232830	500	58 억		77933	N	N	0	N	00	N
111	20240610	110852	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2385	0	3	0.00	18325715	7723	43.03	2385	2385	2360	3100	1670	2385	2372.88	0.67	0	18	2431	2407	2391	2367	2351	2400	2360	59	715	500	1470	5	1	11707472	279	-26.50	2.12	12	0.07	-90.00	1124.00	11800	20230629	-79.79	2360	20240610	1.06	5240	-54.48	20240102	2360	1.06	20240610	11800	-79.79	20230629	2360	1.06	20240610	1.30	N	232830	500	58 억		77933	N	N	0	N	00	N
112	20240610	100849	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2380	-5	5	-0.21	16585850	6992	38.95	2385	2385	2360	3100	1670	2385	2372.12	0.67	0	18	2431	2407	2391	2367	2351	2400	2360	59	715	500	1470	5	1	11707472	279	-26.44	2.12	12	0.06	-90.00	1124.00	11800	20230629	-79.83	2360	20240610	0.85	5240	-54.58	20240102	2360	0.85	20240610	11800	-79.83	20230629	2360	0.85	20240610	1.30	N	232830	500	58 억		77933	N	N	0	N	00	N
113	20240610	090855	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2380	-5	5	-0.21	4216945	1771	9.87	2385	2385	2380	3100	1670	2385	2381.11	0.67	0	58	2431	2407	2391	2367	2351	2400	2360	59	715	500	1470	5	1	11707472	279	-26.44	2.12	12	0.02	-90.00	1124.00	11800	20230629	-79.83	2375	20240607	0.21	5240	-54.58	20240102	2375	0.21	20240607	11800	-79.83	20230629	2375	0.21	20240607	1.30	N	232830	500	58 억		77933	N	N	0	N	00	N
114	20240607	160919	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2385	-15	5	-0.62	42497530	17753	59.31	2405	2415	2375	3120	1680	2400	2393.82	0.66	0	297	2450	2425	2405	2380	2360	2415	2370	59	720	500	1480	5	1	11707472	279	-26.50	2.12	12	0.15	-90.00	1124.00	11800	20230629	-79.79	2375	20240607	0.42	5240	-54.48	20240102	2375	0.42	20240607	11800	-79.79	20230629	2375	0.42	20240607	1.25	N	232830	500	58 억		77626	N	N	0	N	00	N
115	20240607	150925	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2405	5	2	0.21	33986075	14197	47.43	2405	2415	2375	3120	1680	2400	2393.89	0.66	0	330	2450	2425	2405	2380	2360	2415	2370	59	720	500	1480	5	1	11707472	282	-26.72	2.14	12	0.12	-90.00	1124.00	11800	20230629	-79.62	2375	20240607	1.26	5240	-54.10	20240102	2375	1.26	20240607	11800	-79.62	20230629	2375	1.26	20240607	1.25	N	232830	500	58 억		77626	N	N	0	N	00	N
116	20240607	140919	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2400	0	3	0.00	30781620	12860	42.96	2405	2415	2375	3120	1680	2400	2393.59	0.66	0	329	2450	2425	2405	2380	2360	2415	2370	59	720	500	1480	5	1	11707472	281	-26.67	2.14	12	0.11	-90.00	1124.00	11800	20230629	-79.66	2375	20240607	1.05	5240	-54.20	20240102	2375	1.05	20240607	11800	-79.66	20230629	2375	1.05	20240607	1.25	N	232830	500	58 억		77626	N	N	0	N	00	N
117	20240607	130915	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2395	-5	5	-0.21	29281740	12236	40.88	2405	2415	2375	3120	1680	2400	2393.08	0.66	0	329	2450	2425	2405	2380	2360	2415	2370	59	720	500	1480	5	1	11707472	280	-26.61	2.13	12	0.10	-90.00	1124.00	11800	20230629	-79.70	2375	20240607	0.84	5240	-54.29	20240102	2375	0.84	20240607	11800	-79.70	20230629	2375	0.84	20240607	1.25	N	232830	500	58 억		77626	N	N	0	N	00	N
118	20240607	120920	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2410	10	2	0.42	28495535	11908	39.78	2405	2415	2375	3120	1680	2400	2392.97	0.66	0	329	2450	2425	2405	2380	2360	2415	2370	59	720	500	1480	5	1	11707472	282	-26.78	2.14	12	0.10	-90.00	1124.00	11800	20230629	-79.58	2375	20240607	1.47	5240	-54.01	20240102	2375	1.47	20240607	11800	-79.58	20230629	2375	1.47	20240607	1.25	N	232830	500	58 억		77626	N	N	0	N	00	N
119	20240607	110906	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2400	0	3	0.00	27630820	11547	38.57	2405	2415	2375	3120	1680	2400	2392.90	0.66	0	324	2450	2425	2405	2380	2360	2415	2370	59	720	500	1480	5	1	11707472	281	-26.67	2.14	12	0.10	-90.00	1124.00	11800	20230629	-79.66	2375	20240607	1.05	5240	-54.20	20240102	2375	1.05	20240607	11800	-79.66	20230629	2375	1.05	20240607	1.25	N	232830	500	58 억		77626	N	N	0	N	00	N
120	20240607	100919	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2410	10	2	0.42	21065370	8823	29.47	2405	2415	2375	3120	1680	2400	2387.55	0.66	0	294	2450	2425	2405	2380	2360	2415	2370	59	720	500	1480	5	1	11707472	282	-26.78	2.14	12	0.08	-90.00	1124.00	11800	20230629	-79.58	2375	20240607	1.47	5240	-54.01	20240102	2375	1.47	20240607	11800	-79.58	20230629	2375	1.47	20240607	1.25	N	232830	500	58 억		77626	N	N	0	N	00	N
121	20240607	090918	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2405	5	2	0.21	288690	120	0.40	2405	2415	2405	3120	1680	2400	2405.75	0.66	0	-6	2450	2425	2405	2380	2360	2415	2370	59	720	500	1480	5	1	11707472	282	-26.72	2.14	12	0.00	-90.00	1124.00	11800	20230629	-79.62	2385	20240605	0.84	5240	-54.10	20240102	2385	0.84	20240605	11800	-79.62	20230629	2385	0.84	20240605	1.25	N	232830	500	58 억		77626	N	N	0	N	00	N
122	20240605	160916	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2400	-30	5	-1.23	71265110	29657	76.55	2430	2430	2385	3155	1705	2430	2402.98	0.66	0	-30	2456	2442	2421	2407	2386	2450	2415	59	725	500	1500	5	1	11707472	281	-26.67	2.14	12	0.25	-90.00	1124.00	11800	20230629	-79.66	2385	20240605	0.63	5240	-54.20	20240102	2385	0.63	20240605	11800	-79.66	20230629	2385	0.63	20240605	1.25	N	232830	500	58 억		77656	N	N	0	N	00	N
123	20240605	150913	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2400	-30	5	-1.23	69498595	28921	74.65	2430	2430	2385	3155	1705	2430	2403.05	0.66	0	-10	2456	2442	2421	2407	2386	2450	2415	59	725	500	1500	5	1	11707472	281	-26.67	2.14	12	0.25	-90.00	1124.00	11800	20230629	-79.66	2385	20240605	0.63	5240	-54.20	20240102	2385	0.63	20240605	11800	-79.66	20230629	2385	0.63	20240605	1.25	N	232830	500	58 억		77656	N	N	0	N	00	N
124	20240605	140915	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2415	-15	5	-0.62	65886070	27417	70.77	2430	2430	2385	3155	1705	2430	2403.11	0.66	0	-10	2456	2442	2421	2407	2386	2450	2415	59	725	500	1500	5	1	11707472	283	-26.83	2.15	12	0.23	-90.00	1124.00	11800	20230629	-79.53	2385	20240605	1.26	5240	-53.91	20240102	2385	1.26	20240605	11800	-79.53	20230629	2385	1.26	20240605	1.25	N	232830	500	58 억		77656	N	N	0	N	00	N
125	20240605	130914	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2420	-10	5	-0.41	62882265	26175	67.56	2430	2430	2385	3155	1705	2430	2402.38	0.66	0	-10	2456	2442	2421	2407	2386	2450	2415	59	725	500	1500	5	1	11707472	283	-26.89	2.15	12	0.22	-90.00	1124.00	11800	20230629	-79.49	2385	20240605	1.47	5240	-53.82	20240102	2385	1.47	20240605	11800	-79.49	20230629	2385	1.47	20240605	1.25	N	232830	500	58 억		77656	N	N	0	N	00	N
126	20240605	120912	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2415	-15	5	-0.62	54631310	22751	58.73	2430	2430	2385	3155	1705	2430	2401.27	0.66	0	-10	2456	2442	2421	2407	2386	2450	2415	59	725	500	1500	5	1	11707472	283	-26.83	2.15	12	0.19	-90.00	1124.00	11800	20230629	-79.53	2385	20240605	1.26	5240	-53.91	20240102	2385	1.26	20240605	11800	-79.53	20230629	2385	1.26	20240605	1.25	N	232830	500	58 억		77656	N	N	0	N	00	N
127	20240605	110913	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2415	-15	5	-0.62	46657750	19425	50.14	2430	2430	2385	3155	1705	2430	2401.94	0.66	0	-10	2456	2442	2421	2407	2386	2450	2415	59	725	500	1500	5	1	11707472	283	-26.83	2.15	12	0.17	-90.00	1124.00	11800	20230629	-79.53	2385	20240605	1.26	5240	-53.91	20240102	2385	1.26	20240605	11800	-79.53	20230629	2385	1.26	20240605	1.25	N	232830	500	58 억		77656	N	N	0	N	00	N
128	20240605	100911	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2420	-10	5	-0.41	14703860	6103	15.75	2430	2430	2400	3155	1705	2430	2409.28	0.66	0	-10	2456	2442	2421	2407	2386	2450	2415	59	725	500	1500	5	1	11707472	283	-26.89	2.15	12	0.05	-90.00	1124.00	11800	20230629	-79.49	2400	20240605	0.83	5240	-53.82	20240102	2400	0.83	20240605	11800	-79.49	20230629	2400	0.83	20240605	1.25	N	232830	500	58 억		77656	N	N	0	N	00	N
129	20240605	090910	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2410	-20	5	-0.82	397230	164	0.42	2430	2430	2410	3155	1705	2430	2422.13	0.66	0	-10	2456	2442	2421	2407	2386	2450	2415	59	725	500	1500	5	1	11707472	282	-26.78	2.14	12	0.00	-90.00	1124.00	11800	20230629	-79.58	2400	20240604	0.42	5240	-54.01	20240102	2400	0.42	20240604	11800	-79.58	20230629	2400	0.42	20240604	1.25	N	232830	500	58 억		77656	N	N	0	N	00	N
130	20240604	160904	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2430	5	2	0.21	93292335	38619	205.43	2425	2435	2400	3150	1700	2425	2415.71	0.65	0	1891	2475	2450	2435	2410	2395	2462	2422	59	725	500	1500	5	1	11707472	284	-27.00	2.16	12	0.33	-90.00	1124.00	11800	20230629	-79.41	2400	20240604	1.25	5240	-53.63	20240102	2400	1.25	20240604	11800	-79.41	20230629	2400	1.25	20240604	1.27	N	232830	500	58 억		75788	N	N	0	N	00	N
131	20240604	150904	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2420	-5	5	-0.21	89367110	36991	196.77	2425	2435	2400	3150	1700	2425	2415.91	0.65	0	2035	2475	2450	2435	2410	2395	2462	2422	59	725	500	1500	5	1	11707472	283	-26.89	2.15	12	0.32	-90.00	1124.00	11800	20230629	-79.49	2400	20240604	0.83	5240	-53.82	20240102	2400	0.83	20240604	11800	-79.49	20230629	2400	0.83	20240604	1.27	N	232830	500	58 억		75788	N	N	0	N	00	N
132	20240604	140907	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2425	0	3	0.00	78491530	32485	172.80	2425	2435	2400	3150	1700	2425	2416.24	0.65	0	2097	2475	2450	2435	2410	2395	2462	2422	59	725	500	1500	5	1	11707472	284	-26.94	2.16	12	0.28	-90.00	1124.00	11800	20230629	-79.45	2400	20240604	1.04	5240	-53.72	20240102	2400	1.04	20240604	11800	-79.45	20230629	2400	1.04	20240604	1.27	N	232830	500	58 억		75788	N	N	0	N	00	N
133	20240604	130903	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2430	5	2	0.21	66983400	27744	147.58	2425	2435	2400	3150	1700	2425	2414.34	0.65	0	2097	2475	2450	2435	2410	2395	2462	2422	59	725	500	1500	5	1	11707472	284	-27.00	2.16	12	0.24	-90.00	1124.00	11800	20230629	-79.41	2400	20240604	1.25	5240	-53.63	20240102	2400	1.25	20240604	11800	-79.41	20230629	2400	1.25	20240604	1.27	N	232830	500	58 억		75788	N	N	0	N	00	N
134	20240604	120902	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2435	10	2	0.41	62758485	26001	138.31	2425	2435	2400	3150	1700	2425	2413.70	0.65	0	2097	2475	2450	2435	2410	2395	2462	2422	59	725	500	1500	5	1	11707472	285	-27.06	2.17	12	0.22	-90.00	1124.00	11800	20230629	-79.36	2400	20240604	1.46	5240	-53.53	20240102	2400	1.46	20240604	11800	-79.36	20230629	2400	1.46	20240604	1.27	N	232830	500	58 억		75788	N	N	0	N	00	N
135	20240604	110859	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2420	-5	5	-0.21	58947415	24431	129.96	2425	2430	2400	3150	1700	2425	2412.81	0.65	0	1805	2475	2450	2435	2410	2395	2462	2422	59	725	500	1500	5	1	11707472	283	-26.89	2.15	12	0.21	-90.00	1124.00	11800	20230629	-79.49	2400	20240604	0.83	5240	-53.82	20240102	2400	0.83	20240604	11800	-79.49	20230629	2400	0.83	20240604	1.27	N	232830	500	58 억		75788	N	N	0	N	00	N
136	20240604	100901	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2425	0	3	0.00	53960785	22371	119.00	2425	2425	2400	3150	1700	2425	2412.09	0.65	0	1241	2475	2450	2435	2410	2395	2462	2422	59	725	500	1500	5	1	11707472	284	-26.94	2.16	12	0.19	-90.00	1124.00	11800	20230629	-79.45	2400	20240604	1.04	5240	-53.72	20240102	2400	1.04	20240604	11800	-79.45	20230629	2400	1.04	20240604	1.27	N	232830	500	58 억		75788	N	N	0	N	00	N
137	20240604	090901	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2420	-5	5	-0.21	7130365	2948	15.68	2425	2425	2400	3150	1700	2425	2418.71	0.65	0	-581	2475	2450	2435	2410	2395	2462	2422	59	725	500	1500	5	1	11707472	283	-26.89	2.15	12	0.03	-90.00	1124.00	11800	20230629	-79.49	2400	20240604	0.83	5240	-53.82	20240102	2400	0.83	20240604	11800	-79.49	20230629	2400	0.83	20240604	1.27	N	232830	500	58 억		75788	N	N	0	N	00	N
138	20240603	160851	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2425	-10	5	-0.41	45841520	18789	53.00	2420	2460	2420	3165	1705	2435	2439.81	0.64	0	583	2461	2447	2431	2417	2401	2455	2425	59	730	500	1500	5	1	11707472	284	-26.94	2.16	12	0.16	-90.00	1124.00	11800	20230629	-79.45	2410	20240530	0.62	5240	-53.72	20240102	2410	0.62	20240530	11800	-79.45	20230629	2410	0.62	20240530	1.28	N	232830	500	58 억		75096	N	N	0	N	00	N
139	20240603	150852	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2450	15	2	0.62	38346280	15700	44.29	2420	2460	2420	3165	1705	2435	2442.44	0.64	0	581	2461	2447	2431	2417	2401	2455	2425	59	730	500	1500	5	1	11707472	287	-27.22	2.18	12	0.13	-90.00	1124.00	11800	20230629	-79.24	2410	20240530	1.66	5240	-53.24	20240102	2410	1.66	20240530	11800	-79.24	20230629	2410	1.66	20240530	1.28	N	232830	500	58 억		75096	N	N	0	N	00	N
140	20240603	140852	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2440	5	2	0.21	37094285	15187	42.84	2420	2460	2420	3165	1705	2435	2442.50	0.64	0	581	2461	2447	2431	2417	2401	2455	2425	59	730	500	1500	5	1	11707472	286	-27.11	2.17	12	0.13	-90.00	1124.00	11800	20230629	-79.32	2410	20240530	1.24	5240	-53.44	20240102	2410	1.24	20240530	11800	-79.32	20230629	2410	1.24	20240530	1.28	N	232830	500	58 억		75096	N	N	0	N	00	N
141	20240603	130852	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2445	10	2	0.41	35862070	14682	41.41	2420	2460	2420	3165	1705	2435	2442.59	0.64	0	693	2461	2447	2431	2417	2401	2455	2425	59	730	500	1500	5	1	11707472	286	-27.17	2.18	12	0.13	-90.00	1124.00	11800	20230629	-79.28	2410	20240530	1.45	5240	-53.34	20240102	2410	1.45	20240530	11800	-79.28	20230629	2410	1.45	20240530	1.28	N	232830	500	58 억		75096	N	N	0	N	00	N
142	20240603	120851	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2440	5	2	0.21	33436905	13689	38.61	2420	2460	2420	3165	1705	2435	2442.61	0.64	0	715	2461	2447	2431	2417	2401	2455	2425	59	730	500	1500	5	1	11707472	286	-27.11	2.17	12	0.12	-90.00	1124.00	11800	20230629	-79.32	2410	20240530	1.24	5240	-53.44	20240102	2410	1.24	20240530	11800	-79.32	20230629	2410	1.24	20240530	1.28	N	232830	500	58 억		75096	N	N	0	N	00	N
143	20240603	110846	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2450	15	2	0.62	26387550	10803	30.47	2420	2460	2420	3165	1705	2435	2442.61	0.64	0	693	2461	2447	2431	2417	2401	2455	2425	59	730	500	1500	5	1	11707472	287	-27.22	2.18	12	0.09	-90.00	1124.00	11800	20230629	-79.24	2410	20240530	1.66	5240	-53.24	20240102	2410	1.66	20240530	11800	-79.24	20230629	2410	1.66	20240530	1.28	N	232830	500	58 억		75096	N	N	0	N	00	N
144	20240603	100841	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2440	5	2	0.21	13561665	5567	15.70	2420	2450	2420	3165	1705	2435	2436.08	0.64	0	693	2461	2447	2431	2417	2401	2455	2425	59	730	500	1500	5	1	11707472	286	-27.11	2.17	12	0.05	-90.00	1124.00	11800	20230629	-79.32	2410	20240530	1.24	5240	-53.44	20240102	2410	1.24	20240530	11800	-79.32	20230629	2410	1.24	20240530	1.28	N	232830	500	58 억		75096	N	N	0	N	00	N
145	20240603	090842	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2425	-10	5	-0.41	4336975	1787	5.04	2420	2440	2420	3165	1705	2435	2426.96	0.64	0	-112	2461	2447	2431	2417	2401	2455	2425	59	730	500	1500	5	1	11707472	284	-26.94	2.16	12	0.02	-90.00	1124.00	11800	20230629	-79.45	2410	20240530	0.62	5240	-53.72	20240102	2410	0.62	20240530	11800	-79.45	20230629	2410	0.62	20240530	1.28	N	232830	500	58 억		75096	N	N	0	N	00	N