KissMeData/434480/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	161332	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4690	135	2	2.96	403530900	85663	188.55	4555	4815	4555	5920	3190	4555	4710.82	0.33	0	11433	4885	4720	4635	4470	4385	4677	4427	12	1365	100	2820	5	1	12253300	575	-40.43	1.66	12	0.70	-116.00	2827.00	11850	20230626	-60.42	4550	20240627	3.08	8300	-43.49	20240403	4550	3.08	20240627	11450	-59.04	20230920	4550	3.08	20240627	3.04	N	434480	100	12 억		40530	N	N	0	N	00	N
3	20240628	151347	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4715	160	2	3.51	382772420	81242	178.82	4555	4815	4555	5920	3190	4555	4711.66	0.33	0	11470	4885	4720	4635	4470	4385	4677	4427	12	1365	100	2820	5	1	12253300	578	-40.65	1.67	12	0.66	-116.00	2827.00	11850	20230626	-60.21	4550	20240627	3.63	8300	-43.19	20240403	4550	3.63	20240627	11450	-58.82	20230920	4550	3.63	20240627	3.04	N	434480	100	12 억		40530	N	N	0	N	00	N
4	20240628	141345	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4730	175	2	3.84	351399955	74603	164.21	4555	4815	4555	5920	3190	4555	4710.43	0.33	0	12800	4885	4720	4635	4470	4385	4677	4427	12	1365	100	2820	5	1	12253300	580	-40.78	1.67	12	0.61	-116.00	2827.00	11850	20230626	-60.08	4550	20240627	3.96	8300	-43.01	20240403	4550	3.96	20240627	11450	-58.69	20230920	4550	3.96	20240627	3.04	N	434480	100	12 억		40530	N	N	0	N	00	N
5	20240628	131346	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4805	250	2	5.49	337195440	71609	157.62	4555	4815	4555	5920	3190	4555	4709.01	0.33	0	12934	4885	4720	4635	4470	4385	4677	4427	12	1365	100	2820	5	1	12253300	589	-41.42	1.70	12	0.58	-116.00	2827.00	11850	20230626	-59.45	4550	20240627	5.60	8300	-42.11	20240403	4550	5.60	20240627	11450	-58.03	20230920	4550	5.60	20240627	3.04	N	434480	100	12 억		40530	N	N	0	N	00	N
6	20240628	121342	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4735	180	2	3.95	240925990	51314	112.95	4555	4780	4555	5920	3190	4555	4695.35	0.33	0	7155	4885	4720	4635	4470	4385	4677	4427	12	1365	100	2820	5	1	12253300	580	-40.82	1.67	12	0.42	-116.00	2827.00	11850	20230626	-60.04	4550	20240627	4.07	8300	-42.95	20240403	4550	4.07	20240627	11450	-58.65	20230920	4550	4.07	20240627	3.04	N	434480	100	12 억		40530	N	N	0	N	00	N
7	20240628	111319	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4715	160	2	3.51	226547105	48267	106.24	4555	4780	4555	5920	3190	4555	4693.85	0.33	0	7373	4885	4720	4635	4470	4385	4677	4427	12	1365	100	2820	5	1	12253300	578	-40.65	1.67	12	0.39	-116.00	2827.00	11850	20230626	-60.21	4550	20240627	3.63	8300	-43.19	20240403	4550	3.63	20240627	11450	-58.82	20230920	4550	3.63	20240627	3.04	N	434480	100	12 억		40530	N	N	0	N	00	N
8	20240628	101316	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4700	145	2	3.18	197883640	42213	92.91	4555	4780	4555	5920	3190	4555	4687.99	0.33	0	7457	4885	4720	4635	4470	4385	4677	4427	12	1365	100	2820	5	1	12253300	576	-40.52	1.66	12	0.34	-116.00	2827.00	11850	20230626	-60.34	4550	20240627	3.30	8300	-43.37	20240403	4550	3.30	20240627	11450	-58.95	20230920	4550	3.30	20240627	3.04	N	434480	100	12 억		40530	N	N	0	N	00	N
9	20240628	091321	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4640	85	2	1.87	27010660	5876	12.93	4555	4665	4555	5920	3190	4555	4597.34	0.33	0	2921	4885	4720	4635	4470	4385	4677	4427	12	1365	100	2820	5	1	12253300	569	-40.00	1.64	12	0.05	-116.00	2827.00	11850	20230626	-60.84	4550	20240627	1.98	8300	-44.10	20240403	4550	1.98	20240627	11450	-59.48	20230920	4550	1.98	20240627	3.04	N	434480	100	12 억		40530	N	N	0	N	00	N
10	20240627	161309	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4555	-165	5	-3.50	204736220	44055	73.60	4720	4800	4550	6130	3305	4720	4647.92	0.35	0	-2271	4876	4797	4746	4667	4616	4772	4642	12	1410	100	2920	5	1	12253300	558	-39.27	1.61	12	0.36	-116.00	2827.00	11850	20230626	-61.56	4550	20240627	0.11	8300	-45.12	20240403	4550	0.11	20240627	11450	-60.22	20230920	4550	0.11	20240627	3.10	N	434480	100	12 억		43040	N	N	0	N	00	N
11	20240627	151316	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4585	-135	5	-2.86	179707900	38583	64.46	4720	4800	4585	6130	3305	4720	4657.70	0.35	0	-2771	4876	4797	4746	4667	4616	4772	4642	12	1410	100	2920	5	1	12253300	562	-39.53	1.62	12	0.31	-116.00	2827.00	11850	20230626	-61.31	4585	20240627	0.00	8300	-44.76	20240403	4585	0.00	20240627	11450	-59.96	20230920	4585	0.00	20240627	3.10	N	434480	100	12 억		43040	N	N	0	N	00	N
12	20240627	141314	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4665	-55	5	-1.17	121973920	26075	43.56	4720	4800	4615	6130	3305	4720	4677.81	0.35	0	-3344	4876	4797	4746	4667	4616	4772	4642	12	1410	100	2920	5	1	12253300	572	-40.22	1.65	12	0.21	-116.00	2827.00	11850	20230626	-60.63	4615	20240627	1.08	8300	-43.80	20240403	4615	1.08	20240627	11450	-59.26	20230920	4615	1.08	20240627	3.10	N	434480	100	12 억		43040	N	N	0	N	00	N
13	20240627	131314	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4695	-25	5	-0.53	114322545	24433	40.82	4720	4800	4615	6130	3305	4720	4679.02	0.35	0	-3177	4876	4797	4746	4667	4616	4772	4642	12	1410	100	2920	5	1	12253300	575	-40.47	1.66	12	0.20	-116.00	2827.00	11850	20230626	-60.38	4615	20240627	1.73	8300	-43.43	20240403	4615	1.73	20240627	11450	-59.00	20230920	4615	1.73	20240627	3.10	N	434480	100	12 억		43040	N	N	0	N	00	N
14	20240627	121315	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4660	-60	5	-1.27	98513170	21054	35.17	4720	4800	4615	6130	3305	4720	4679.07	0.35	0	-3319	4876	4797	4746	4667	4616	4772	4642	12	1410	100	2920	5	1	12253300	571	-40.17	1.65	12	0.17	-116.00	2827.00	11850	20230626	-60.68	4615	20240627	0.98	8300	-43.86	20240403	4615	0.98	20240627	11450	-59.30	20230920	4615	0.98	20240627	3.10	N	434480	100	12 억		43040	N	N	0	N	00	N
15	20240627	111316	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4685	-35	5	-0.74	48962410	10412	17.39	4720	4800	4675	6130	3305	4720	4702.50	0.35	0	-2532	4876	4797	4746	4667	4616	4772	4642	12	1410	100	2920	5	1	12253300	574	-40.39	1.66	12	0.08	-116.00	2827.00	11850	20230626	-60.46	4675	20240627	0.21	8300	-43.55	20240403	4675	0.21	20240627	11450	-59.08	20230920	4675	0.21	20240627	3.10	N	434480	100	12 억		43040	N	N	0	N	00	N
16	20240627	101315	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4700	-20	5	-0.42	15117265	3199	5.34	4720	4800	4700	6130	3305	4720	4725.62	0.35	0	-951	4876	4797	4746	4667	4616	4772	4642	12	1410	100	2920	5	1	12253300	576	-40.52	1.66	12	0.03	-116.00	2827.00	11850	20230626	-60.34	4695	20240626	0.11	8300	-43.37	20240403	4695	0.11	20240626	11450	-58.95	20230920	4695	0.11	20240626	3.10	N	434480	100	12 억		43040	N	N	0	N	00	N
17	20240627	091315	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4745	25	2	0.53	3448570	727	1.21	4720	4800	4700	6130	3305	4720	4743.56	0.35	0	-250	4876	4797	4746	4667	4616	4772	4642	12	1410	100	2920	5	1	12253300	581	-40.91	1.68	12	0.01	-116.00	2827.00	11850	20230626	-59.96	4695	20240626	1.06	8300	-42.83	20240403	4695	1.06	20240626	11450	-58.56	20230920	4695	1.06	20240626	3.10	N	434480	100	12 억		43040	N	N	0	N	00	N
18	20240626	161310	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4720	0	3	0.00	280415240	59076	131.58	4745	4825	4695	6130	3305	4720	4746.72	0.42	0	-10192	4966	4842	4771	4647	4576	4905	4710	12	1410	100	2920	5	1	12253300	578	-40.69	1.67	12	0.48	-116.00	2827.00	11850	20230626	-60.17	4695	20240626	0.53	8300	-43.13	20240403	4695	0.53	20240626	11850	-60.17	20230626	4695	0.53	20240626	3.21	N	434480	100	12 억		51804	N	N	0	N	00	N
19	20240626	151315	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4730	10	2	0.21	269282590	56719	126.33	4745	4825	4695	6130	3305	4720	4747.66	0.42	0	-10125	4966	4842	4771	4647	4576	4905	4710	12	1410	100	2920	5	1	12253300	580	-40.78	1.67	12	0.46	-116.00	2827.00	11850	20230626	-60.08	4695	20240626	0.75	8300	-43.01	20240403	4695	0.75	20240626	11850	-60.08	20230626	4695	0.75	20240626	3.21	N	434480	100	12 억		51804	N	N	0	N	00	N
20	20240626	141311	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4735	15	2	0.32	228541170	48097	107.12	4745	4825	4695	6130	3305	4720	4751.67	0.42	0	-10009	4966	4842	4771	4647	4576	4905	4710	12	1410	100	2920	5	1	12253300	580	-40.82	1.67	12	0.39	-116.00	2827.00	11850	20230626	-60.04	4695	20240626	0.85	8300	-42.95	20240403	4695	0.85	20240626	11850	-60.04	20230626	4695	0.85	20240626	3.21	N	434480	100	12 억		51804	N	N	0	N	00	N
21	20240626	131311	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4755	35	2	0.74	214775705	45193	100.65	4745	4825	4695	6130	3305	4720	4752.41	0.42	0	-8356	4966	4842	4771	4647	4576	4905	4710	12	1410	100	2920	5	1	12253300	583	-40.99	1.68	12	0.37	-116.00	2827.00	11850	20230626	-59.87	4695	20240626	1.28	8300	-42.71	20240403	4695	1.28	20240626	11850	-59.87	20230626	4695	1.28	20240626	3.21	N	434480	100	12 억		51804	N	N	0	N	00	N
22	20240626	121309	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4745	25	2	0.53	201959885	42498	94.65	4745	4825	4695	6130	3305	4720	4752.22	0.42	0	-7659	4966	4842	4771	4647	4576	4905	4710	12	1410	100	2920	5	1	12253300	581	-40.91	1.68	12	0.35	-116.00	2827.00	11850	20230626	-59.96	4695	20240626	1.06	8300	-42.83	20240403	4695	1.06	20240626	11850	-59.96	20230626	4695	1.06	20240626	3.21	N	434480	100	12 억		51804	N	N	0	N	00	N
23	20240626	111312	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4755	35	2	0.74	188429955	39655	88.32	4745	4825	4695	6130	3305	4720	4751.73	0.42	0	-7654	4966	4842	4771	4647	4576	4905	4710	12	1410	100	2920	5	1	12253300	583	-40.99	1.68	12	0.32	-116.00	2827.00	11850	20230626	-59.87	4695	20240626	1.28	8300	-42.71	20240403	4695	1.28	20240626	11850	-59.87	20230626	4695	1.28	20240626	3.21	N	434480	100	12 억		51804	N	N	0	N	00	N
24	20240626	101309	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4710	-10	5	-0.21	28743265	6070	13.52	4745	4795	4710	6130	3305	4720	4735.30	0.42	0	-1187	4966	4842	4771	4647	4576	4905	4710	12	1410	100	2920	5	1	12253300	577	-40.60	1.67	12	0.05	-116.00	2827.00	11850	20230626	-60.25	4700	20240625	0.21	8300	-43.25	20240403	4700	0.21	20240625	11850	-60.25	20230626	4700	0.21	20240625	3.21	N	434480	100	12 억		51804	N	N	0	N	00	N
25	20240626	091313	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4760	40	2	0.85	8934365	1879	4.18	4745	4795	4720	6130	3305	4720	4754.85	0.42	0	-430	4966	4842	4771	4647	4576	4905	4710	12	1410	100	2920	5	1	12253300	583	-41.03	1.68	12	0.02	-116.00	2827.00	11850	20230626	-59.83	4700	20240625	1.28	8300	-42.65	20240403	4700	1.28	20240625	11850	-59.83	20230626	4700	1.28	20240625	3.21	N	434480	100	12 억		51804	N	N	0	N	00	N
26	20240625	161308	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4720	-30	5	-0.63	212298140	44890	43.16	4710	4895	4700	6170	3325	4750	4729.57	0.39	0	4117	5016	4882	4801	4667	4586	4842	4627	12	1420	100	2940	5	1	12253300	578	-40.69	1.67	12	0.37	-116.00	2827.00	12400	20230619	-61.94	4700	20240625	0.43	8300	-43.13	20240403	4700	0.43	20240625	11850	-60.17	20230626	4700	0.43	20240625	3.28	N	434480	100	12 억		47671	N	N	0	N	00	N
27	20240625	151306	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4745	-5	5	-0.11	202068270	42724	41.07	4710	4895	4700	6170	3325	4750	4729.62	0.39	0	4189	5016	4882	4801	4667	4586	4842	4627	12	1420	100	2940	5	1	12253300	581	-40.91	1.68	12	0.35	-116.00	2827.00	12400	20230619	-61.73	4700	20240625	0.96	8300	-42.83	20240403	4700	0.96	20240625	11850	-59.96	20230626	4700	0.96	20240625	3.28	N	434480	100	12 억		47671	N	N	0	N	00	N
28	20240625	141309	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4745	-5	5	-0.11	182350985	38549	37.06	4710	4895	4700	6170	3325	4750	4730.37	0.39	0	3820	5016	4882	4801	4667	4586	4842	4627	12	1420	100	2940	5	1	12253300	581	-40.91	1.68	12	0.31	-116.00	2827.00	12400	20230619	-61.73	4700	20240625	0.96	8300	-42.83	20240403	4700	0.96	20240625	11850	-59.96	20230626	4700	0.96	20240625	3.28	N	434480	100	12 억		47671	N	N	0	N	00	N
29	20240625	131310	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4750	0	3	0.00	98414960	20737	19.94	4710	4895	4705	6170	3325	4750	4745.86	0.39	0	2449	5016	4882	4801	4667	4586	4842	4627	12	1420	100	2940	5	1	12253300	582	-40.95	1.68	12	0.17	-116.00	2827.00	12400	20230619	-61.69	4705	20240625	0.96	8300	-42.77	20240403	4705	0.96	20240625	11850	-59.92	20230626	4705	0.96	20240625	3.28	N	434480	100	12 억		47671	N	N	0	N	00	N
30	20240625	121313	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4760	10	2	0.21	86193870	18155	17.45	4710	4895	4705	6170	3325	4750	4747.67	0.39	0	1472	5016	4882	4801	4667	4586	4842	4627	12	1420	100	2940	5	1	12253300	583	-41.03	1.68	12	0.15	-116.00	2827.00	12400	20230619	-61.61	4705	20240625	1.17	8300	-42.65	20240403	4705	1.17	20240625	11850	-59.83	20230626	4705	1.17	20240625	3.28	N	434480	100	12 억		47671	N	N	0	N	00	N
31	20240625	111311	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4740	-10	5	-0.21	80753490	17006	16.35	4710	4895	4705	6170	3325	4750	4748.53	0.39	0	1454	5016	4882	4801	4667	4586	4842	4627	12	1420	100	2940	5	1	12253300	581	-40.86	1.68	12	0.14	-116.00	2827.00	12400	20230619	-61.77	4705	20240625	0.74	8300	-42.89	20240403	4705	0.74	20240625	11850	-60.00	20230626	4705	0.74	20240625	3.28	N	434480	100	12 억		47671	N	N	0	N	00	N
32	20240625	101309	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4740	-10	5	-0.21	59894470	12593	12.11	4710	4895	4705	6170	3325	4750	4756.17	0.39	0	-304	5016	4882	4801	4667	4586	4842	4627	12	1420	100	2940	5	1	12253300	581	-40.86	1.68	12	0.10	-116.00	2827.00	12400	20230619	-61.77	4705	20240625	0.74	8300	-42.89	20240403	4705	0.74	20240625	11850	-60.00	20230626	4705	0.74	20240625	3.28	N	434480	100	12 억		47671	N	N	0	N	00	N
33	20240625	091308	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4775	25	2	0.53	18625155	3918	3.77	4710	4895	4705	6170	3325	4750	4753.74	0.39	0	2282	5016	4882	4801	4667	4586	4842	4627	12	1420	100	2940	5	1	12253300	585	-41.16	1.69	12	0.03	-116.00	2827.00	12400	20230619	-61.49	4705	20240625	1.49	8300	-42.47	20240403	4705	1.49	20240625	11850	-59.70	20230626	4705	1.49	20240625	3.28	N	434480	100	12 억		47671	N	N	0	N	00	N
34	20240624	161308	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4750	-165	5	-3.36	494122805	103133	68.67	4925	4935	4720	6380	3445	4915	4791.17	0.28	0	13779	5241	5077	4996	4832	4751	5037	4792	12	1465	100	3040	5	1	12253300	582	-40.95	1.68	12	0.84	-116.00	2827.00	12630	20230616	-62.39	4720	20240624	0.64	8300	-42.77	20240403	4720	0.64	20240624	11850	-59.92	20230626	4720	0.64	20240624	3.33	N	434480	100	12 억		33874	N	N	0	N	00	N
35	20240624	151304	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4750	-165	5	-3.36	443021585	92350	61.49	4925	4935	4730	6380	3445	4915	4797.20	0.28	0	14409	5241	5077	4996	4832	4751	5037	4792	12	1465	100	3040	5	1	12253300	582	-40.95	1.68	12	0.75	-116.00	2827.00	12630	20230616	-62.39	4730	20240624	0.42	8300	-42.77	20240403	4730	0.42	20240624	11850	-59.92	20230626	4730	0.42	20240624	3.33	N	434480	100	12 억		33874	N	N	0	N	00	N
36	20240624	141306	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4770	-145	5	-2.95	383016210	79702	53.07	4925	4935	4735	6380	3445	4915	4805.60	0.28	0	13101	5241	5077	4996	4832	4751	5037	4792	12	1465	100	3040	5	1	12253300	584	-41.12	1.69	12	0.65	-116.00	2827.00	12630	20230616	-62.23	4735	20240624	0.74	8300	-42.53	20240403	4735	0.74	20240624	11850	-59.75	20230626	4735	0.74	20240624	3.33	N	434480	100	12 억		33874	N	N	0	N	00	N
37	20240624	131303	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4765	-150	5	-3.05	358255550	74493	49.60	4925	4935	4735	6380	3445	4915	4809.25	0.28	0	13312	5241	5077	4996	4832	4751	5037	4792	12	1465	100	3040	5	1	12253300	584	-41.08	1.69	12	0.61	-116.00	2827.00	12630	20230616	-62.27	4735	20240624	0.63	8300	-42.59	20240403	4735	0.63	20240624	11850	-59.79	20230626	4735	0.63	20240624	3.33	N	434480	100	12 억		33874	N	N	0	N	00	N
38	20240624	121305	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4795	-120	5	-2.44	337056070	70046	46.64	4925	4935	4735	6380	3445	4915	4811.92	0.28	0	12450	5241	5077	4996	4832	4751	5037	4792	12	1465	100	3040	5	1	12253300	588	-41.34	1.70	12	0.57	-116.00	2827.00	12630	20230616	-62.03	4735	20240624	1.27	8300	-42.23	20240403	4735	1.27	20240624	11850	-59.54	20230626	4735	1.27	20240624	3.33	N	434480	100	12 억		33874	N	N	0	N	00	N
39	20240624	111307	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4765	-150	5	-3.05	264483345	54832	36.51	4925	4935	4735	6380	3445	4915	4823.52	0.28	0	1205	5241	5077	4996	4832	4751	5037	4792	12	1465	100	3040	5	1	12253300	584	-41.08	1.69	12	0.45	-116.00	2827.00	12630	20230616	-62.27	4735	20240624	0.63	8300	-42.59	20240403	4735	0.63	20240624	11850	-59.79	20230626	4735	0.63	20240624	3.33	N	434480	100	12 억		33874	N	N	0	N	00	N
40	20240624	101305	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4800	-115	5	-2.34	155209000	31915	21.25	4925	4935	4780	6380	3445	4915	4863.20	0.28	0	-1758	5241	5077	4996	4832	4751	5037	4792	12	1465	100	3040	5	1	12253300	588	-41.38	1.70	12	0.26	-116.00	2827.00	12630	20230616	-62.00	4780	20240624	0.42	8300	-42.17	20240403	4780	0.42	20240624	11850	-59.49	20230626	4780	0.42	20240624	3.33	N	434480	100	12 억		33874	N	N	0	N	00	N
41	20240624	091306	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4930	15	2	0.31	52322675	10650	7.09	4925	4935	4890	6380	3445	4915	4912.93	0.28	0	-3013	5241	5077	4996	4832	4751	5037	4792	12	1465	100	3040	5	1	12253300	604	-42.50	1.74	12	0.09	-116.00	2827.00	12630	20230616	-60.97	4890	20240624	0.82	8300	-40.60	20240403	4890	0.82	20240624	11850	-58.40	20230626	4890	0.82	20240624	3.33	N	434480	100	12 억		33874	N	N	0	N	00	N
42	20240621	161220	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4915	-185	5	-3.63	743881360	149979	123.21	5160	5160	4915	6630	3570	5100	4960.41	0.38	0	-11303	5446	5272	5186	5012	4926	5230	4970	12	1530	100	3160	5	1	12253300	602	-42.37	1.74	12	1.22	-116.00	2827.00	12900	20230615	-61.90	4915	20240621	0.00	8300	-40.78	20240403	4915	0.00	20240621	11850	-58.52	20230626	4915	0.00	20240621	3.33	N	434480	100	12 억		46771	N	N	0	N	00	N
43	20240621	151221	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4925	-175	5	-3.43	702248600	141513	116.25	5160	5160	4920	6630	3570	5100	4962.43	0.38	0	-10941	5446	5272	5186	5012	4926	5230	4970	12	1530	100	3160	5	1	12253300	603	-42.46	1.74	12	1.15	-116.00	2827.00	12900	20230615	-61.82	4920	20240621	0.10	8300	-40.66	20240403	4920	0.10	20240621	11850	-58.44	20230626	4920	0.10	20240621	3.33	N	434480	100	12 억		46771	N	N	0	N	00	N
44	20240621	141219	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4955	-145	5	-2.84	622080365	125252	102.89	5160	5160	4930	6630	3570	5100	4966.63	0.38	0	-10269	5446	5272	5186	5012	4926	5230	4970	12	1530	100	3160	5	1	12253300	607	-42.72	1.75	12	1.02	-116.00	2827.00	12900	20230615	-61.59	4930	20240621	0.51	8300	-40.30	20240403	4930	0.51	20240621	11850	-58.19	20230626	4930	0.51	20240621	3.33	N	434480	100	12 억		46771	N	N	0	N	00	N
45	20240621	131221	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4950	-150	5	-2.94	575862540	115901	95.21	5160	5160	4935	6630	3570	5100	4968.57	0.38	0	-9116	5446	5272	5186	5012	4926	5230	4970	12	1530	100	3160	5	1	12253300	607	-42.67	1.75	12	0.95	-116.00	2827.00	12900	20230615	-61.63	4935	20240621	0.30	8300	-40.36	20240403	4935	0.30	20240621	11850	-58.23	20230626	4935	0.30	20240621	3.33	N	434480	100	12 억		46771	N	N	0	N	00	N
46	20240621	121224	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4955	-145	5	-2.84	508347425	102256	84.00	5160	5160	4935	6630	3570	5100	4971.32	0.38	0	-8383	5446	5272	5186	5012	4926	5230	4970	12	1530	100	3160	5	1	12253300	607	-42.72	1.75	12	0.83	-116.00	2827.00	12900	20230615	-61.59	4935	20240621	0.41	8300	-40.30	20240403	4935	0.41	20240621	11850	-58.19	20230626	4935	0.41	20240621	3.33	N	434480	100	12 억		46771	N	N	0	N	00	N
47	20240621	111222	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4975	-125	5	-2.45	432254650	86869	71.36	5160	5160	4935	6630	3570	5100	4975.94	0.38	0	-7732	5446	5272	5186	5012	4926	5230	4970	12	1530	100	3160	5	1	12253300	610	-42.89	1.76	12	0.71	-116.00	2827.00	12900	20230615	-61.43	4935	20240621	0.81	8300	-40.06	20240403	4935	0.81	20240621	11850	-58.02	20230626	4935	0.81	20240621	3.33	N	434480	100	12 억		46771	N	N	0	N	00	N
48	20240621	101218	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4985	-115	5	-2.25	346274735	69495	57.09	5160	5160	4935	6630	3570	5100	4982.73	0.38	0	-2552	5446	5272	5186	5012	4926	5230	4970	12	1530	100	3160	5	1	12253300	611	-42.97	1.76	12	0.57	-116.00	2827.00	12900	20230615	-61.36	4935	20240621	1.01	8300	-39.94	20240403	4935	1.01	20240621	11850	-57.93	20230626	4935	1.01	20240621	3.33	N	434480	100	12 억		46771	N	N	0	N	00	N
49	20240621	091225	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5010	-90	5	-1.76	97902760	19424	15.96	5160	5160	4995	6630	3570	5100	5040.30	0.38	0	788	5446	5272	5186	5012	4926	5230	4970	12	1530	100	3160	10	1	12253300	614	-43.19	1.77	12	0.16	-116.00	2827.00	12900	20230615	-61.16	4995	20240621	0.30	8300	-39.64	20240403	4995	0.30	20240621	11850	-57.72	20230626	4995	0.30	20240621	3.33	N	434480	100	12 억		46771	N	N	0	N	00	N
50	20240620	161216	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5100	-190	5	-3.59	619148700	119200	179.12	5290	5360	5100	6870	3710	5290	5194.44	0.36	0	3542	5496	5392	5336	5232	5176	5365	5205	12	1580	100	3270	10	1	12253300	625	-43.97	1.80	12	0.97	-116.00	2827.00	13020	20230614	-60.83	5100	20240620	0.00	8300	-38.55	20240403	5100	0.00	20240620	11850	-56.96	20230626	5100	0.00	20240620	3.45	N	434480	100	12 억		44221	N	N	0	N	00	N
51	20240620	151212	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5150	-140	5	-2.65	538824180	103493	155.52	5290	5360	5100	6870	3710	5290	5206.38	0.36	0	3255	5496	5392	5336	5232	5176	5365	5205	12	1580	100	3270	10	1	12253300	631	-44.40	1.82	12	0.84	-116.00	2827.00	13020	20230614	-60.45	5100	20240620	0.98	8300	-37.95	20240403	5100	0.98	20240620	11850	-56.54	20230626	5100	0.98	20240620	3.45	N	434480	100	12 억		44221	N	N	0	N	00	N
52	20240620	141218	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5230	-60	5	-1.13	219232450	41591	62.50	5290	5360	5230	6870	3710	5290	5271.15	0.36	0	-5156	5496	5392	5336	5232	5176	5365	5205	12	1580	100	3270	10	1	12253300	641	-45.09	1.85	12	0.34	-116.00	2827.00	13020	20230614	-59.83	5230	20240620	0.00	8300	-36.99	20240403	5230	0.00	20240620	11850	-55.86	20230626	5230	0.00	20240620	3.45	N	434480	100	12 억		44221	N	N	0	N	00	N
53	20240620	131216	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5290	0	3	0.00	125927010	23802	35.77	5290	5360	5260	6870	3710	5290	5290.61	0.36	0	-4738	5496	5392	5336	5232	5176	5365	5205	12	1580	100	3270	10	1	12253300	648	-45.60	1.87	12	0.19	-116.00	2827.00	13020	20230614	-59.37	5260	20240620	0.57	8300	-36.27	20240403	5260	0.57	20240620	11850	-55.36	20230626	5260	0.57	20240620	3.45	N	434480	100	12 억		44221	N	N	0	N	00	N
54	20240620	121216	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5310	20	2	0.38	98106810	18533	27.85	5290	5360	5260	6870	3710	5290	5293.63	0.36	0	-2837	5496	5392	5336	5232	5176	5365	5205	12	1580	100	3270	10	1	12253300	651	-45.78	1.88	12	0.15	-116.00	2827.00	13020	20230614	-59.22	5260	20240620	0.95	8300	-36.02	20240403	5260	0.95	20240620	11850	-55.19	20230626	5260	0.95	20240620	3.45	N	434480	100	12 억		44221	N	N	0	N	00	N
55	20240620	111216	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5320	30	2	0.57	83551060	15785	23.72	5290	5360	5260	6870	3710	5290	5293.07	0.36	0	-1932	5496	5392	5336	5232	5176	5365	5205	12	1580	100	3270	10	1	12253300	652	-45.86	1.88	12	0.13	-116.00	2827.00	13020	20230614	-59.14	5260	20240620	1.14	8300	-35.90	20240403	5260	1.14	20240620	11850	-55.11	20230626	5260	1.14	20240620	3.45	N	434480	100	12 억		44221	N	N	0	N	00	N
56	20240620	101218	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5300	10	2	0.19	69454820	13124	19.72	5290	5360	5260	6870	3710	5290	5292.20	0.36	0	-668	5496	5392	5336	5232	5176	5365	5205	12	1580	100	3270	10	1	12253300	649	-45.69	1.87	12	0.11	-116.00	2827.00	13020	20230614	-59.29	5260	20240620	0.76	8300	-36.14	20240403	5260	0.76	20240620	11850	-55.27	20230626	5260	0.76	20240620	3.45	N	434480	100	12 억		44221	N	N	0	N	00	N
57	20240620	091224	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5310	20	2	0.38	12425650	2349	3.53	5290	5310	5270	6870	3710	5290	5289.76	0.36	0	-940	5496	5392	5336	5232	5176	5365	5205	12	1580	100	3270	10	1	12253300	651	-45.78	1.88	12	0.02	-116.00	2827.00	13020	20230614	-59.22	5260	20240321	0.95	8300	-36.02	20240403	5260	0.95	20240321	11850	-55.19	20230626	5260	0.95	20240321	3.45	N	434480	100	12 억		44221	N	N	0	N	00	N
58	20240619	161211	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5290	-60	5	-1.12	349120790	65559	78.69	5320	5440	5280	6950	3750	5350	5325.34	0.41	0	-5949	5583	5466	5403	5286	5223	5435	5255	12	1600	100	3310	10	1	12253300	648	-45.60	1.87	12	0.54	-116.00	2827.00	13200	20230613	-59.92	5260	20240321	0.57	8300	-36.27	20240403	5260	0.57	20240321	12400	-57.34	20230619	5260	0.57	20240321	3.39	N	434480	100	12 억		50811	N	N	0	N	00	N
59	20240619	151212	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5310	-40	5	-0.75	332678420	62455	74.96	5320	5440	5280	6950	3750	5350	5326.69	0.41	0	-5852	5583	5466	5403	5286	5223	5435	5255	12	1600	100	3310	10	1	12253300	651	-45.78	1.88	12	0.51	-116.00	2827.00	13200	20230613	-59.77	5260	20240321	0.95	8300	-36.02	20240403	5260	0.95	20240321	12400	-57.18	20230619	5260	0.95	20240321	3.39	N	434480	100	12 억		50811	N	N	0	N	00	N
60	20240619	141221	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5300	-50	5	-0.93	279429300	52449	62.95	5320	5440	5280	6950	3750	5350	5327.64	0.41	0	-5552	5583	5466	5403	5286	5223	5435	5255	12	1600	100	3310	10	1	12253300	649	-45.69	1.87	12	0.43	-116.00	2827.00	13200	20230613	-59.85	5260	20240321	0.76	8300	-36.14	20240403	5260	0.76	20240321	12400	-57.26	20230619	5260	0.76	20240321	3.39	N	434480	100	12 억		50811	N	N	0	N	00	N
61	20240619	131208	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5300	-50	5	-0.93	260885490	48946	58.75	5320	5440	5280	6950	3750	5350	5330.07	0.41	0	-6099	5583	5466	5403	5286	5223	5435	5255	12	1600	100	3310	10	1	12253300	649	-45.69	1.87	12	0.40	-116.00	2827.00	13200	20230613	-59.85	5260	20240321	0.76	8300	-36.14	20240403	5260	0.76	20240321	12400	-57.26	20230619	5260	0.76	20240321	3.39	N	434480	100	12 억		50811	N	N	0	N	00	N
62	20240619	121208	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5320	-30	5	-0.56	187311670	35043	42.06	5320	5440	5290	6950	3750	5350	5345.20	0.41	0	-6059	5583	5466	5403	5286	5223	5435	5255	12	1600	100	3310	10	1	12253300	652	-45.86	1.88	12	0.29	-116.00	2827.00	13200	20230613	-59.70	5260	20240321	1.14	8300	-35.90	20240403	5260	1.14	20240321	12400	-57.10	20230619	5260	1.14	20240321	3.39	N	434480	100	12 억		50811	N	N	0	N	00	N
63	20240619	111213	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5390	40	2	0.75	138286120	25824	30.99	5320	5440	5320	6950	3750	5350	5354.95	0.41	0	-2572	5583	5466	5403	5286	5223	5435	5255	12	1600	100	3310	10	1	12253300	660	-46.47	1.91	12	0.21	-116.00	2827.00	13200	20230613	-59.17	5260	20240321	2.47	8300	-35.06	20240403	5260	2.47	20240321	12400	-56.53	20230619	5260	2.47	20240321	3.39	N	434480	100	12 억		50811	N	N	0	N	00	N
64	20240619	101216	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5360	10	2	0.19	85583800	15956	19.15	5320	5440	5320	6950	3750	5350	5363.74	0.41	0	1021	5583	5466	5403	5286	5223	5435	5255	12	1600	100	3310	10	1	12253300	657	-46.21	1.90	12	0.13	-116.00	2827.00	13200	20230613	-59.39	5260	20240321	1.90	8300	-35.42	20240403	5260	1.90	20240321	12400	-56.77	20230619	5260	1.90	20240321	3.39	N	434480	100	12 억		50811	N	N	0	N	00	N
65	20240619	091219	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5370	20	2	0.37	36787000	6839	8.21	5320	5440	5320	6950	3750	5350	5379.00	0.41	0	-538	5583	5466	5403	5286	5223	5435	5255	12	1600	100	3310	10	1	12253300	658	-46.29	1.90	12	0.06	-116.00	2827.00	13200	20230613	-59.32	5260	20240321	2.09	8300	-35.30	20240403	5260	2.09	20240321	12400	-56.69	20230619	5260	2.09	20240321	3.39	N	434480	100	12 억		50811	N	N	0	N	00	N
66	20240618	161204	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5350	-160	5	-2.90	447441070	83035	169.92	5510	5520	5340	7160	3860	5510	5388.59	0.44	0	-3568	5756	5632	5566	5442	5376	5600	5410	12	1650	100	3410	10	1	12253300	656	-46.12	1.89	12	0.68	-116.00	2827.00	13200	20230613	-59.47	5260	20240321	1.71	8300	-35.54	20240403	5260	1.71	20240321	12400	-56.85	20230619	5260	1.71	20240321	3.35	N	434480	100	12 억		54079	N	N	0	N	00	N
67	20240618	151205	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5350	-160	5	-2.90	429266800	79639	162.97	5510	5520	5340	7160	3860	5510	5390.16	0.44	0	-3260	5756	5632	5566	5442	5376	5600	5410	12	1650	100	3410	10	1	12253300	656	-46.12	1.89	12	0.65	-116.00	2827.00	13200	20230613	-59.47	5260	20240321	1.71	8300	-35.54	20240403	5260	1.71	20240321	12400	-56.85	20230619	5260	1.71	20240321	3.35	N	434480	100	12 억		54079	N	N	0	N	00	N
68	20240618	141209	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5370	-140	5	-2.54	355004140	65788	134.63	5510	5520	5340	7160	3860	5510	5396.18	0.44	0	-4755	5756	5632	5566	5442	5376	5600	5410	12	1650	100	3410	10	1	12253300	658	-46.29	1.90	12	0.54	-116.00	2827.00	13200	20230613	-59.32	5260	20240321	2.09	8300	-35.30	20240403	5260	2.09	20240321	12400	-56.69	20230619	5260	2.09	20240321	3.35	N	434480	100	12 억		54079	N	N	0	N	00	N
69	20240618	131209	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5380	-130	5	-2.36	327375510	60648	124.11	5510	5520	5340	7160	3860	5510	5397.96	0.44	0	-4703	5756	5632	5566	5442	5376	5600	5410	12	1650	100	3410	10	1	12253300	659	-46.38	1.90	12	0.49	-116.00	2827.00	13200	20230613	-59.24	5260	20240321	2.28	8300	-35.18	20240403	5260	2.28	20240321	12400	-56.61	20230619	5260	2.28	20240321	3.35	N	434480	100	12 억		54079	N	N	0	N	00	N
70	20240618	121205	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5390	-120	5	-2.18	276769380	51201	104.78	5510	5520	5350	7160	3860	5510	5405.55	0.44	0	-4711	5756	5632	5566	5442	5376	5600	5410	12	1650	100	3410	10	1	12253300	660	-46.47	1.91	12	0.42	-116.00	2827.00	13200	20230613	-59.17	5260	20240321	2.47	8300	-35.06	20240403	5260	2.47	20240321	12400	-56.53	20230619	5260	2.47	20240321	3.35	N	434480	100	12 억		54079	N	N	0	N	00	N
71	20240618	111206	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5400	-110	5	-2.00	204034090	37638	77.02	5510	5520	5360	7160	3860	5510	5420.96	0.44	0	-4183	5756	5632	5566	5442	5376	5600	5410	12	1650	100	3410	10	1	12253300	662	-46.55	1.91	12	0.31	-116.00	2827.00	13200	20230613	-59.09	5260	20240321	2.66	8300	-34.94	20240403	5260	2.66	20240321	12400	-56.45	20230619	5260	2.66	20240321	3.35	N	434480	100	12 억		54079	N	N	0	N	00	N
72	20240618	101205	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5440	-70	5	-1.27	104363400	19125	39.14	5510	5520	5400	7160	3860	5510	5456.91	0.44	0	-1794	5756	5632	5566	5442	5376	5600	5410	12	1650	100	3410	10	1	12253300	667	-46.90	1.92	12	0.16	-116.00	2827.00	13200	20230613	-58.79	5260	20240321	3.42	8300	-34.46	20240403	5260	3.42	20240321	12400	-56.13	20230619	5260	3.42	20240321	3.35	N	434480	100	12 억		54079	N	N	0	N	00	N
73	20240618	091215	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5490	-20	5	-0.36	27278970	4978	10.19	5510	5520	5460	7160	3860	5510	5479.91	0.44	0	-404	5756	5632	5566	5442	5376	5600	5410	12	1650	100	3410	10	1	12253300	673	-47.33	1.94	12	0.04	-116.00	2827.00	13200	20230613	-58.41	5260	20240321	4.37	8300	-33.86	20240403	5260	4.37	20240321	12400	-55.73	20230619	5260	4.37	20240321	3.35	N	434480	100	12 억		54079	N	N	0	N	00	N
74	20240617	161155	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5510	-70	5	-1.25	266898620	48109	85.51	5530	5690	5500	7250	3910	5580	5547.79	0.47	0	-3753	5793	5686	5583	5476	5373	5635	5425	12	1670	100	3450	10	1	12253300	675	-47.50	1.95	12	0.39	-116.00	2827.00	14200	20230609	-61.20	5260	20240321	4.75	8300	-33.61	20240403	5260	4.75	20240321	12400	-55.56	20230619	5260	4.75	20240321	3.40	N	434480	100	12 억		57819	N	N	0	N	00	N
75	20240617	151203	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5550	-30	5	-0.54	260776130	46998	83.54	5530	5690	5500	7250	3910	5580	5548.66	0.47	0	-3600	5793	5686	5583	5476	5373	5635	5425	12	1670	100	3450	10	1	12253300	680	-47.84	1.96	12	0.38	-116.00	2827.00	14200	20230609	-60.92	5260	20240321	5.51	8300	-33.13	20240403	5260	5.51	20240321	12400	-55.24	20230619	5260	5.51	20240321	3.40	N	434480	100	12 억		57819	N	N	0	N	00	N
76	20240617	141153	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5540	-40	5	-0.72	230227550	41473	73.72	5530	5690	5500	7250	3910	5580	5551.26	0.47	0	-3077	5793	5686	5583	5476	5373	5635	5425	12	1670	100	3450	10	1	12253300	679	-47.76	1.96	12	0.34	-116.00	2827.00	14200	20230609	-60.99	5260	20240321	5.32	8300	-33.25	20240403	5260	5.32	20240321	12400	-55.32	20230619	5260	5.32	20240321	3.40	N	434480	100	12 억		57819	N	N	0	N	00	N
77	20240617	131152	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5510	-70	5	-1.25	199586880	35920	63.85	5530	5690	5500	7250	3910	5580	5556.43	0.47	0	-2872	5793	5686	5583	5476	5373	5635	5425	12	1670	100	3450	10	1	12253300	675	-47.50	1.95	12	0.29	-116.00	2827.00	14200	20230609	-61.20	5260	20240321	4.75	8300	-33.61	20240403	5260	4.75	20240321	12400	-55.56	20230619	5260	4.75	20240321	3.40	N	434480	100	12 억		57819	N	N	0	N	00	N
78	20240617	121152	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5560	-20	5	-0.36	181992430	32728	58.17	5530	5690	5500	7250	3910	5580	5560.76	0.47	0	-1779	5793	5686	5583	5476	5373	5635	5425	12	1670	100	3450	10	1	12253300	681	-47.93	1.97	12	0.27	-116.00	2827.00	14200	20230609	-60.85	5260	20240321	5.70	8300	-33.01	20240403	5260	5.70	20240321	12400	-55.16	20230619	5260	5.70	20240321	3.40	N	434480	100	12 억		57819	N	N	0	N	00	N
79	20240617	111143	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5530	-50	5	-0.90	163445330	29378	52.22	5530	5690	5500	7250	3910	5580	5563.53	0.47	0	-1239	5793	5686	5583	5476	5373	5635	5425	12	1670	100	3450	10	1	12253300	678	-47.67	1.96	12	0.24	-116.00	2827.00	14200	20230609	-61.06	5260	20240321	5.13	8300	-33.37	20240403	5260	5.13	20240321	12400	-55.40	20230619	5260	5.13	20240321	3.40	N	434480	100	12 억		57819	N	N	0	N	00	N
80	20240617	101144	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5580	0	3	0.00	123877630	22237	39.53	5530	5690	5500	7250	3910	5580	5570.79	0.47	0	-879	5793	5686	5583	5476	5373	5635	5425	12	1670	100	3450	10	1	12253300	684	-48.10	1.97	12	0.18	-116.00	2827.00	14200	20230609	-60.70	5260	20240321	6.08	8300	-32.77	20240403	5260	6.08	20240321	12400	-55.00	20230619	5260	6.08	20240321	3.40	N	434480	100	12 억		57819	N	N	0	N	00	N
81	20240617	091147	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5530	-50	5	-0.90	9730910	1759	3.13	5530	5570	5520	7250	3910	5580	5532.07	0.47	0	-44	5793	5686	5583	5476	5373	5635	5425	12	1670	100	3450	10	1	12253300	678	-47.67	1.96	12	0.01	-116.00	2827.00	14200	20230609	-61.06	5260	20240321	5.13	8300	-33.37	20240403	5260	5.13	20240321	12400	-55.40	20230619	5260	5.13	20240321	3.40	N	434480	100	12 억		57819	N	N	0	N	00	N
82	20240614	161005	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5580	-60	5	-1.06	310426260	55799	58.45	5630	5690	5480	7330	3950	5640	5563.15	0.56	0	-11363	5853	5746	5603	5496	5353	5800	5550	12	1690	100	3490	10	1	12253300	684	-48.10	1.97	12	0.46	-116.00	2827.00	14200	20230609	-60.70	5260	20240321	6.08	8300	-32.77	20240403	5260	6.08	20240321	13020	-57.14	20230614	5260	6.08	20240321	3.36	N	434480	100	12 억		69026	N	N	0	N	00	N
83	20240614	151009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5570	-70	5	-1.24	293332160	52725	55.23	5630	5690	5480	7330	3950	5640	5563.29	0.56	0	-10942	5853	5746	5603	5496	5353	5800	5550	12	1690	100	3490	10	1	12253300	683	-48.02	1.97	12	0.43	-116.00	2827.00	14200	20230609	-60.77	5260	20240321	5.89	8300	-32.89	20240403	5260	5.89	20240321	13020	-57.22	20230614	5260	5.89	20240321	3.36	N	434480	100	12 억		69026	N	N	0	N	00	N
84	20240614	141007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5570	-70	5	-1.24	257501320	46337	48.54	5630	5690	5480	7330	3950	5640	5556.97	0.56	0	-10570	5853	5746	5603	5496	5353	5800	5550	12	1690	100	3490	10	1	12253300	683	-48.02	1.97	12	0.38	-116.00	2827.00	14200	20230609	-60.77	5260	20240321	5.89	8300	-32.89	20240403	5260	5.89	20240321	13020	-57.22	20230614	5260	5.89	20240321	3.36	N	434480	100	12 억		69026	N	N	0	N	00	N
85	20240614	131009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5540	-100	5	-1.77	247897010	44606	46.72	5630	5690	5480	7330	3950	5640	5557.30	0.56	0	-10601	5853	5746	5603	5496	5353	5800	5550	12	1690	100	3490	10	1	12253300	679	-47.76	1.96	12	0.36	-116.00	2827.00	14200	20230609	-60.99	5260	20240321	5.32	8300	-33.25	20240403	5260	5.32	20240321	13020	-57.45	20230614	5260	5.32	20240321	3.36	N	434480	100	12 억		69026	N	N	0	N	00	N
86	20240614	121016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5580	-60	5	-1.06	210413470	37856	39.65	5630	5690	5480	7330	3950	5640	5558.05	0.56	0	-10311	5853	5746	5603	5496	5353	5800	5550	12	1690	100	3490	10	1	12253300	684	-48.10	1.97	12	0.31	-116.00	2827.00	14200	20230609	-60.70	5260	20240321	6.08	8300	-32.77	20240403	5260	6.08	20240321	13020	-57.14	20230614	5260	6.08	20240321	3.36	N	434480	100	12 억		69026	N	N	0	N	00	N
87	20240614	111132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5490	-150	5	-2.66	195844660	35221	36.89	5630	5690	5480	7330	3950	5640	5560.23	0.56	0	-10259	5853	5746	5603	5496	5353	5800	5550	12	1690	100	3490	10	1	12253300	673	-47.33	1.94	12	0.29	-116.00	2827.00	14200	20230609	-61.34	5260	20240321	4.37	8300	-33.86	20240403	5260	4.37	20240321	13020	-57.83	20230614	5260	4.37	20240321	3.36	N	434480	100	12 억		69026	N	N	0	N	00	N
88	20240614	101132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5580	-60	5	-1.06	121408290	21726	22.76	5630	5690	5530	7330	3950	5640	5587.92	0.56	0	-9610	5853	5746	5603	5496	5353	5800	5550	12	1690	100	3490	10	1	12253300	684	-48.10	1.97	12	0.18	-116.00	2827.00	14200	20230609	-60.70	5260	20240321	6.08	8300	-32.77	20240403	5260	6.08	20240321	13020	-57.14	20230614	5260	6.08	20240321	3.36	N	434480	100	12 억		69026	N	N	0	N	00	N
89	20240614	091138	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5670	30	2	0.53	26261080	4676	4.90	5630	5670	5590	7330	3950	5640	5615.63	0.56	0	-2085	5853	5746	5603	5496	5353	5800	5550	12	1690	100	3490	10	1	12253300	695	-48.88	2.01	12	0.04	-116.00	2827.00	14200	20230609	-60.07	5260	20240321	7.79	8300	-31.69	20240403	5260	7.79	20240321	13020	-56.45	20230614	5260	7.79	20240321	3.36	N	434480	100	12 억		69026	N	N	0	N	00	N
90	20240613	161118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5640	180	2	3.30	520901560	92769	129.81	5460	5710	5460	7090	3830	5460	5615.02	0.54	0	2764	5753	5606	5523	5376	5293	5565	5335	12	1630	100	3380	10	1	12253300	691	-48.62	2.00	12	0.76	-116.00	2827.00	14200	20230609	-60.28	5260	20240321	7.22	8300	-32.05	20240403	5260	7.22	20240321	13200	-57.27	20230613	5260	7.22	20240321	3.36	N	434480	100	12 억		66418	N	N	0	N	00	N
91	20240613	151138	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5630	170	2	3.11	506078560	90142	126.13	5460	5710	5460	7090	3830	5460	5614.24	0.54	0	3083	5753	5606	5523	5376	5293	5565	5335	12	1630	100	3380	10	1	12253300	690	-48.53	1.99	12	0.74	-116.00	2827.00	14200	20230609	-60.35	5260	20240321	7.03	8300	-32.17	20240403	5260	7.03	20240321	13200	-57.35	20230613	5260	7.03	20240321	3.36	N	434480	100	12 억		66418	N	N	0	N	00	N
92	20240613	141126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5640	180	2	3.30	452038740	80536	112.69	5460	5710	5460	7090	3830	5460	5612.88	0.54	0	4018	5753	5606	5523	5376	5293	5565	5335	12	1630	100	3380	10	1	12253300	691	-48.62	2.00	12	0.66	-116.00	2827.00	14200	20230609	-60.28	5260	20240321	7.22	8300	-32.05	20240403	5260	7.22	20240321	13200	-57.27	20230613	5260	7.22	20240321	3.36	N	434480	100	12 억		66418	N	N	0	N	00	N
93	20240613	131125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5640	180	2	3.30	399191460	71172	99.59	5460	5710	5460	7090	3830	5460	5608.83	0.54	0	1296	5753	5606	5523	5376	5293	5565	5335	12	1630	100	3380	10	1	12253300	691	-48.62	2.00	12	0.58	-116.00	2827.00	14200	20230609	-60.28	5260	20240321	7.22	8300	-32.05	20240403	5260	7.22	20240321	13200	-57.27	20230613	5260	7.22	20240321	3.36	N	434480	100	12 억		66418	N	N	0	N	00	N
94	20240613	121128	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5650	190	2	3.48	375701020	67007	93.76	5460	5710	5460	7090	3830	5460	5606.89	0.54	0	1410	5753	5606	5523	5376	5293	5565	5335	12	1630	100	3380	10	1	12253300	692	-48.71	2.00	12	0.55	-116.00	2827.00	14200	20230609	-60.21	5260	20240321	7.41	8300	-31.93	20240403	5260	7.41	20240321	13200	-57.20	20230613	5260	7.41	20240321	3.36	N	434480	100	12 억		66418	N	N	0	N	00	N
95	20240613	111122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5700	240	2	4.40	323973260	57878	80.99	5460	5710	5460	7090	3830	5460	5597.52	0.54	0	2813	5753	5606	5523	5376	5293	5565	5335	12	1630	100	3380	10	1	12253300	698	-49.14	2.02	12	0.47	-116.00	2827.00	14200	20230609	-59.86	5260	20240321	8.37	8300	-31.33	20240403	5260	8.37	20240321	13200	-56.82	20230613	5260	8.37	20240321	3.36	N	434480	100	12 억		66418	N	N	0	N	00	N
96	20240613	101120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5600	140	2	2.56	136616060	24706	34.57	5460	5620	5460	7090	3830	5460	5529.67	0.54	0	2235	5753	5606	5523	5376	5293	5565	5335	12	1630	100	3380	10	1	12253300	686	-48.28	1.98	12	0.20	-116.00	2827.00	14200	20230609	-60.56	5260	20240321	6.46	8300	-32.53	20240403	5260	6.46	20240321	13200	-57.58	20230613	5260	6.46	20240321	3.36	N	434480	100	12 억		66418	N	N	0	N	00	N
97	20240613	091129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5500	40	2	0.73	9665290	1766	2.47	5460	5500	5460	7090	3830	5460	5472.98	0.54	0	114	5753	5606	5523	5376	5293	5565	5335	12	1630	100	3380	10	1	12253300	674	-47.41	1.95	12	0.01	-116.00	2827.00	14200	20230609	-61.27	5260	20240321	4.56	8300	-33.73	20240403	5260	4.56	20240321	13200	-58.33	20230613	5260	4.56	20240321	3.36	N	434480	100	12 억		66418	N	N	0	N	00	N
98	20240612	161110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5460	-90	5	-1.62	396601250	71401	131.55	5650	5670	5440	7210	3890	5550	5554.64	0.69	0	-18038	5696	5622	5536	5462	5376	5660	5500	12	1660	100	3440	10	1	12253300	669	-47.07	1.93	12	0.58	-116.00	2827.00	14200	20230609	-61.55	5260	20240321	3.80	8300	-34.22	20240403	5260	3.80	20240321	13200	-58.64	20230613	5260	3.80	20240321	3.49	N	434480	100	12 억		84439	N	N	0	N	00	N
99	20240612	151123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5470	-80	5	-1.44	385639390	69394	127.86	5650	5670	5440	7210	3890	5550	5557.24	0.69	0	-17646	5696	5622	5536	5462	5376	5660	5500	12	1660	100	3440	10	1	12253300	670	-47.16	1.93	12	0.57	-116.00	2827.00	14200	20230609	-61.48	5260	20240321	3.99	8300	-34.10	20240403	5260	3.99	20240321	13200	-58.56	20230613	5260	3.99	20240321	3.49	N	434480	100	12 억		84439	N	N	0	N	00	N
100	20240612	141116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5510	-40	5	-0.72	306404320	54920	101.19	5650	5670	5500	7210	3890	5550	5579.10	0.69	0	-10102	5696	5622	5536	5462	5376	5660	5500	12	1660	100	3440	10	1	12253300	675	-47.50	1.95	12	0.45	-116.00	2827.00	14200	20230609	-61.20	5260	20240321	4.75	8300	-33.61	20240403	5260	4.75	20240321	13200	-58.26	20230613	5260	4.75	20240321	3.49	N	434480	100	12 억		84439	N	N	0	N	00	N
101	20240612	131117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5540	-10	5	-0.18	281938620	50483	93.01	5650	5670	5510	7210	3890	5550	5584.82	0.69	0	-7061	5696	5622	5536	5462	5376	5660	5500	12	1660	100	3440	10	1	12253300	679	-47.76	1.96	12	0.41	-116.00	2827.00	14200	20230609	-60.99	5260	20240321	5.32	8300	-33.25	20240403	5260	5.32	20240321	13200	-58.03	20230613	5260	5.32	20240321	3.49	N	434480	100	12 억		84439	N	N	0	N	00	N
102	20240612	121116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5540	-10	5	-0.18	268349330	48029	88.49	5650	5670	5510	7210	3890	5550	5587.24	0.69	0	-5505	5696	5622	5536	5462	5376	5660	5500	12	1660	100	3440	10	1	12253300	679	-47.76	1.96	12	0.39	-116.00	2827.00	14200	20230609	-60.99	5260	20240321	5.32	8300	-33.25	20240403	5260	5.32	20240321	13200	-58.03	20230613	5260	5.32	20240321	3.49	N	434480	100	12 억		84439	N	N	0	N	00	N
103	20240612	111114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5550	0	3	0.00	231199720	41307	76.11	5650	5670	5540	7210	3890	5550	5597.11	0.69	0	-2546	5696	5622	5536	5462	5376	5660	5500	12	1660	100	3440	10	1	12253300	680	-47.84	1.96	12	0.34	-116.00	2827.00	14200	20230609	-60.92	5260	20240321	5.51	8300	-33.13	20240403	5260	5.51	20240321	13200	-57.95	20230613	5260	5.51	20240321	3.49	N	434480	100	12 억		84439	N	N	0	N	00	N
104	20240612	101117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5560	10	2	0.18	171333930	30549	56.29	5650	5670	5560	7210	3890	5550	5608.50	0.69	0	786	5696	5622	5536	5462	5376	5660	5500	12	1660	100	3440	10	1	12253300	681	-47.93	1.97	12	0.25	-116.00	2827.00	14200	20230609	-60.85	5260	20240321	5.70	8300	-33.01	20240403	5260	5.70	20240321	13200	-57.88	20230613	5260	5.70	20240321	3.49	N	434480	100	12 억		84439	N	N	0	N	00	N
105	20240612	091119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5650	100	2	1.80	52275360	9324	17.18	5650	5650	5560	7210	3890	5550	5606.54	0.69	0	2303	5696	5622	5536	5462	5376	5660	5500	12	1660	100	3440	10	1	12253300	692	-48.71	2.00	12	0.08	-116.00	2827.00	14200	20230609	-60.21	5260	20240321	7.41	8300	-31.93	20240403	5260	7.41	20240321	13200	-57.20	20230613	5260	7.41	20240321	3.49	N	434480	100	12 억		84439	N	N	0	N	00	N
106	20240610	161105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5440	-30	5	-0.55	265363140	49125	112.97	5430	5520	5370	7110	3830	5470	5401.63	0.51	0	8818	5663	5566	5513	5416	5363	5540	5390	12	1640	100	3390	10	1	12253300	667	-46.90	1.92	12	0.40	-116.00	2827.00	14200	20230609	-61.69	5260	20240321	3.42	8300	-34.46	20240403	5260	3.42	20240321	13200	-58.79	20230613	5260	3.42	20240321	3.42	N	434480	100	12 억		62943	N	N	0	N	00	N
107	20240610	151116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5440	-30	5	-0.55	252510900	46754	107.52	5430	5520	5370	7110	3830	5470	5400.84	0.51	0	8341	5663	5566	5513	5416	5363	5540	5390	12	1640	100	3390	10	1	12253300	667	-46.90	1.92	12	0.38	-116.00	2827.00	14200	20230609	-61.69	5260	20240321	3.42	8300	-34.46	20240403	5260	3.42	20240321	13200	-58.79	20230613	5260	3.42	20240321	3.42	N	434480	100	12 억		62943	N	N	0	N	00	N
108	20240610	141111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5420	-50	5	-0.91	220389500	40816	93.86	5430	5520	5370	7110	3830	5470	5399.59	0.51	0	7338	5663	5566	5513	5416	5363	5540	5390	12	1640	100	3390	10	1	12253300	664	-46.72	1.92	12	0.33	-116.00	2827.00	14200	20230609	-61.83	5260	20240321	3.04	8300	-34.70	20240403	5260	3.04	20240321	13200	-58.94	20230613	5260	3.04	20240321	3.42	N	434480	100	12 억		62943	N	N	0	N	00	N
109	20240610	131107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5420	-50	5	-0.91	207378340	38413	88.33	5430	5520	5370	7110	3830	5470	5398.65	0.51	0	7711	5663	5566	5513	5416	5363	5540	5390	12	1640	100	3390	10	1	12253300	664	-46.72	1.92	12	0.31	-116.00	2827.00	14200	20230609	-61.83	5260	20240321	3.04	8300	-34.70	20240403	5260	3.04	20240321	13200	-58.94	20230613	5260	3.04	20240321	3.42	N	434480	100	12 억		62943	N	N	0	N	00	N
110	20240610	121109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5400	-70	5	-1.28	110114870	20354	46.81	5430	5520	5380	7110	3830	5470	5409.99	0.51	0	-1027	5663	5566	5513	5416	5363	5540	5390	12	1640	100	3390	10	1	12253300	662	-46.55	1.91	12	0.17	-116.00	2827.00	14200	20230609	-61.97	5260	20240321	2.66	8300	-34.94	20240403	5260	2.66	20240321	13200	-59.09	20230613	5260	2.66	20240321	3.42	N	434480	100	12 억		62943	N	N	0	N	00	N
111	20240610	111112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5430	-40	5	-0.73	88869610	16414	37.75	5430	5520	5380	7110	3830	5470	5414.26	0.51	0	-1452	5663	5566	5513	5416	5363	5540	5390	12	1640	100	3390	10	1	12253300	665	-46.81	1.92	12	0.13	-116.00	2827.00	14200	20230609	-61.76	5260	20240321	3.23	8300	-34.58	20240403	5260	3.23	20240321	13200	-58.86	20230613	5260	3.23	20240321	3.42	N	434480	100	12 억		62943	N	N	0	N	00	N
112	20240610	101109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5430	-40	5	-0.73	76811210	14181	32.61	5430	5520	5380	7110	3830	5470	5416.49	0.51	0	-1400	5663	5566	5513	5416	5363	5540	5390	12	1640	100	3390	10	1	12253300	665	-46.81	1.92	12	0.12	-116.00	2827.00	14200	20230609	-61.76	5260	20240321	3.23	8300	-34.58	20240403	5260	3.23	20240321	13200	-58.86	20230613	5260	3.23	20240321	3.42	N	434480	100	12 억		62943	N	N	0	N	00	N
113	20240610	091114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5490	20	2	0.37	6216360	1140	2.62	5430	5520	5420	7110	3830	5470	5452.95	0.51	0	-356	5663	5566	5513	5416	5363	5540	5390	12	1640	100	3390	10	1	12253300	673	-47.33	1.94	12	0.01	-116.00	2827.00	14200	20230609	-61.34	5260	20240321	4.37	8300	-33.86	20240403	5260	4.37	20240321	13200	-58.41	20230613	5260	4.37	20240321	3.42	N	434480	100	12 억		62943	N	N	0	N	00	N
114	20240607	161142	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5470	-80	5	-1.44	232666020	42287	63.31	5560	5610	5460	7210	3890	5550	5502.45	0.57	0	-6422	5743	5646	5473	5376	5203	5695	5425	12	1660	100	3440	10	1	12253300	670	-47.16	1.93	12	0.35	-116.00	2827.00	14300	20230531	-61.75	5260	20240321	3.99	8300	-34.10	20240403	5260	3.99	20240321	14200	-61.48	20230609	5260	3.99	20240321	3.38	N	434480	100	12 억		69334	N	N	0	N	00	N
115	20240607	151157	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5490	-60	5	-1.08	216197650	39277	58.80	5560	5610	5460	7210	3890	5550	5504.43	0.57	0	-5930	5743	5646	5473	5376	5203	5695	5425	12	1660	100	3440	10	1	12253300	673	-47.33	1.94	12	0.32	-116.00	2827.00	14300	20230531	-61.61	5260	20240321	4.37	8300	-33.86	20240403	5260	4.37	20240321	14200	-61.34	20230609	5260	4.37	20240321	3.38	N	434480	100	12 억		69334	N	N	0	N	00	N
116	20240607	141145	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5470	-80	5	-1.44	161528560	29289	43.85	5560	5610	5460	7210	3890	5550	5514.99	0.57	0	-3615	5743	5646	5473	5376	5203	5695	5425	12	1660	100	3440	10	1	12253300	670	-47.16	1.93	12	0.24	-116.00	2827.00	14300	20230531	-61.75	5260	20240321	3.99	8300	-34.10	20240403	5260	3.99	20240321	14200	-61.48	20230609	5260	3.99	20240321	3.38	N	434480	100	12 억		69334	N	N	0	N	00	N
117	20240607	131144	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5500	-50	5	-0.90	126112230	22828	34.18	5560	5610	5460	7210	3890	5550	5524.45	0.57	0	-3441	5743	5646	5473	5376	5203	5695	5425	12	1660	100	3440	10	1	12253300	674	-47.41	1.95	12	0.19	-116.00	2827.00	14300	20230531	-61.54	5260	20240321	4.56	8300	-33.73	20240403	5260	4.56	20240321	14200	-61.27	20230609	5260	4.56	20240321	3.38	N	434480	100	12 억		69334	N	N	0	N	00	N
118	20240607	121148	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5500	-50	5	-0.90	112731360	20391	30.53	5560	5610	5460	7210	3890	5550	5528.49	0.57	0	-2986	5743	5646	5473	5376	5203	5695	5425	12	1660	100	3440	10	1	12253300	674	-47.41	1.95	12	0.17	-116.00	2827.00	14300	20230531	-61.54	5260	20240321	4.56	8300	-33.73	20240403	5260	4.56	20240321	14200	-61.27	20230609	5260	4.56	20240321	3.38	N	434480	100	12 억		69334	N	N	0	N	00	N
119	20240607	111129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5540	-10	5	-0.18	88182330	15921	23.84	5560	5610	5460	7210	3890	5550	5538.74	0.57	0	-2885	5743	5646	5473	5376	5203	5695	5425	12	1660	100	3440	10	1	12253300	679	-47.76	1.96	12	0.13	-116.00	2827.00	14300	20230531	-61.26	5260	20240321	5.32	8300	-33.25	20240403	5260	5.32	20240321	14200	-60.99	20230609	5260	5.32	20240321	3.38	N	434480	100	12 억		69334	N	N	0	N	00	N
120	20240607	101148	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5520	-30	5	-0.54	59868680	10783	16.14	5560	5610	5460	7210	3890	5550	5552.14	0.57	0	-1985	5743	5646	5473	5376	5203	5695	5425	12	1660	100	3440	10	1	12253300	676	-47.59	1.95	12	0.09	-116.00	2827.00	14300	20230531	-61.40	5260	20240321	4.94	8300	-33.49	20240403	5260	4.94	20240321	14200	-61.13	20230609	5260	4.94	20240321	3.38	N	434480	100	12 억		69334	N	N	0	N	00	N
121	20240607	091148	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5570	20	2	0.36	20978330	3777	5.65	5560	5610	5460	7210	3890	5550	5554.23	0.57	0	620	5743	5646	5473	5376	5203	5695	5425	12	1660	100	3440	10	1	12253300	683	-48.02	1.97	12	0.03	-116.00	2827.00	14300	20230531	-61.05	5260	20240321	5.89	8300	-32.89	20240403	5260	5.89	20240321	14200	-60.77	20230609	5260	5.89	20240321	3.38	N	434480	100	12 억		69334	N	N	0	N	00	N
122	20240605	161143	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5550	80	2	1.46	362659880	66098	117.94	5460	5570	5300	7110	3830	5470	5486.69	0.58	0	-1516	5656	5562	5506	5412	5356	5535	5385	12	1640	100	3390	10	1	12253300	680	-47.84	1.96	12	0.54	-116.00	2827.00	14300	20230531	-61.19	5260	20240321	5.51	8300	-33.13	20240403	5260	5.51	20240321	14200	-60.92	20230609	5260	5.51	20240321	3.37	N	434480	100	12 억		70849	N	N	0	N	00	N
123	20240605	151141	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5560	90	2	1.65	276809660	50535	90.17	5460	5570	5300	7110	3830	5470	5477.58	0.58	0	-3648	5656	5562	5506	5412	5356	5535	5385	12	1640	100	3390	10	1	12253300	681	-47.93	1.97	12	0.41	-116.00	2827.00	14300	20230531	-61.12	5260	20240321	5.70	8300	-33.01	20240403	5260	5.70	20240321	14200	-60.85	20230609	5260	5.70	20240321	3.37	N	434480	100	12 억		70849	N	N	0	N	00	N
124	20240605	141142	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5520	50	2	0.91	212562850	38921	69.45	5460	5560	5300	7110	3830	5470	5461.39	0.58	0	-7164	5656	5562	5506	5412	5356	5535	5385	12	1640	100	3390	10	1	12253300	676	-47.59	1.95	12	0.32	-116.00	2827.00	14300	20230531	-61.40	5260	20240321	4.94	8300	-33.49	20240403	5260	4.94	20240321	14200	-61.13	20230609	5260	4.94	20240321	3.37	N	434480	100	12 억		70849	N	N	0	N	00	N
125	20240605	131141	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5500	30	2	0.55	138640320	25485	45.47	5460	5560	5300	7110	3830	5470	5440.08	0.58	0	-1651	5656	5562	5506	5412	5356	5535	5385	12	1640	100	3390	10	1	12253300	674	-47.41	1.95	12	0.21	-116.00	2827.00	14300	20230531	-61.54	5260	20240321	4.56	8300	-33.73	20240403	5260	4.56	20240321	14200	-61.27	20230609	5260	4.56	20240321	3.37	N	434480	100	12 억		70849	N	N	0	N	00	N
126	20240605	121138	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5510	40	2	0.73	119869710	22081	39.40	5460	5540	5300	7110	3830	5470	5428.64	0.58	0	-2348	5656	5562	5506	5412	5356	5535	5385	12	1640	100	3390	10	1	12253300	675	-47.50	1.95	12	0.18	-116.00	2827.00	14300	20230531	-61.47	5260	20240321	4.75	8300	-33.61	20240403	5260	4.75	20240321	14200	-61.20	20230609	5260	4.75	20240321	3.37	N	434480	100	12 억		70849	N	N	0	N	00	N
127	20240605	111140	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5490	20	2	0.37	114439690	21093	37.64	5460	5540	5300	7110	3830	5470	5425.48	0.58	0	-2524	5656	5562	5506	5412	5356	5535	5385	12	1640	100	3390	10	1	12253300	673	-47.33	1.94	12	0.17	-116.00	2827.00	14300	20230531	-61.61	5260	20240321	4.37	8300	-33.86	20240403	5260	4.37	20240321	14200	-61.34	20230609	5260	4.37	20240321	3.37	N	434480	100	12 억		70849	N	N	0	N	00	N
128	20240605	101136	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5480	10	2	0.18	92246870	17041	30.41	5460	5540	5300	7110	3830	5470	5413.23	0.58	0	-1176	5656	5562	5506	5412	5356	5535	5385	12	1640	100	3390	10	1	12253300	671	-47.24	1.94	12	0.14	-116.00	2827.00	14300	20230531	-61.68	5260	20240321	4.18	8300	-33.98	20240403	5260	4.18	20240321	14200	-61.41	20230609	5260	4.18	20240321	3.37	N	434480	100	12 억		70849	N	N	0	N	00	N
129	20240605	091137	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5470	0	3	0.00	48152320	8971	16.01	5460	5540	5300	7110	3830	5470	5367.55	0.58	0	3002	5656	5562	5506	5412	5356	5535	5385	12	1640	100	3390	10	1	12253300	670	-47.16	1.93	12	0.07	-116.00	2827.00	14300	20230531	-61.75	5260	20240321	3.99	8300	-34.10	20240403	5260	3.99	20240321	14200	-61.48	20230609	5260	3.99	20240321	3.37	N	434480	100	12 억		70849	N	N	0	N	00	N
130	20240604	161126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5470	-120	5	-2.15	308931840	55961	149.15	5540	5600	5450	7260	3920	5590	5520.48	0.60	0	-2138	5710	5650	5580	5520	5450	5615	5485	12	1670	100	3460	10	1	12253300	670	-47.16	1.93	12	0.46	-116.00	2827.00	14990	20230526	-63.51	5260	20240321	3.99	8300	-34.10	20240403	5260	3.99	20240321	14200	-61.48	20230609	5260	3.99	20240321	3.37	N	434480	100	12 억		72987	N	N	0	N	00	N
131	20240604	151128	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5470	-120	5	-2.15	298549290	54066	144.10	5540	5600	5450	7260	3920	5590	5521.94	0.60	0	-1534	5710	5650	5580	5520	5450	5615	5485	12	1670	100	3460	10	1	12253300	670	-47.16	1.93	12	0.44	-116.00	2827.00	14990	20230526	-63.51	5260	20240321	3.99	8300	-34.10	20240403	5260	3.99	20240321	14200	-61.48	20230609	5260	3.99	20240321	3.37	N	434480	100	12 억		72987	N	N	0	N	00	N
132	20240604	141130	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5530	-60	5	-1.07	242322530	43825	116.80	5540	5600	5480	7260	3920	5590	5529.32	0.60	0	4352	5710	5650	5580	5520	5450	5615	5485	12	1670	100	3460	10	1	12253300	678	-47.67	1.96	12	0.36	-116.00	2827.00	14990	20230526	-63.11	5260	20240321	5.13	8300	-33.37	20240403	5260	5.13	20240321	14200	-61.06	20230609	5260	5.13	20240321	3.37	N	434480	100	12 억		72987	N	N	0	N	00	N
133	20240604	131127	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5580	-10	5	-0.18	210388410	38037	101.38	5540	5600	5480	7260	3920	5590	5531.15	0.60	0	4399	5710	5650	5580	5520	5450	5615	5485	12	1670	100	3460	10	1	12253300	684	-48.10	1.97	12	0.31	-116.00	2827.00	14990	20230526	-62.78	5260	20240321	6.08	8300	-32.77	20240403	5260	6.08	20240321	14200	-60.70	20230609	5260	6.08	20240321	3.37	N	434480	100	12 억		72987	N	N	0	N	00	N
134	20240604	121126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5530	-60	5	-1.07	151831480	27456	73.18	5540	5600	5480	7260	3920	5590	5529.99	0.60	0	-244	5710	5650	5580	5520	5450	5615	5485	12	1670	100	3460	10	1	12253300	678	-47.67	1.96	12	0.22	-116.00	2827.00	14990	20230526	-63.11	5260	20240321	5.13	8300	-33.37	20240403	5260	5.13	20240321	14200	-61.06	20230609	5260	5.13	20240321	3.37	N	434480	100	12 억		72987	N	N	0	N	00	N
135	20240604	111122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5520	-70	5	-1.25	135525260	24510	65.32	5540	5600	5480	7260	3920	5590	5529.39	0.60	0	-1554	5710	5650	5580	5520	5450	5615	5485	12	1670	100	3460	10	1	12253300	676	-47.59	1.95	12	0.20	-116.00	2827.00	14990	20230526	-63.18	5260	20240321	4.94	8300	-33.49	20240403	5260	4.94	20240321	14200	-61.13	20230609	5260	4.94	20240321	3.37	N	434480	100	12 억		72987	N	N	0	N	00	N
136	20240604	101125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5530	-60	5	-1.07	90469070	16376	43.64	5540	5600	5480	7260	3920	5590	5524.49	0.60	0	-4715	5710	5650	5580	5520	5450	5615	5485	12	1670	100	3460	10	1	12253300	678	-47.67	1.96	12	0.13	-116.00	2827.00	14990	20230526	-63.11	5260	20240321	5.13	8300	-33.37	20240403	5260	5.13	20240321	14200	-61.06	20230609	5260	5.13	20240321	3.37	N	434480	100	12 억		72987	N	N	0	N	00	N
137	20240604	091124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5530	-60	5	-1.07	40249880	7271	19.38	5540	5600	5520	7260	3920	5590	5535.67	0.60	0	-2642	5710	5650	5580	5520	5450	5615	5485	12	1670	100	3460	10	1	12253300	678	-47.67	1.96	12	0.06	-116.00	2827.00	14990	20230526	-63.11	5260	20240321	5.13	8300	-33.37	20240403	5260	5.13	20240321	14200	-61.06	20230609	5260	5.13	20240321	3.37	N	434480	100	12 억		72987	N	N	0	N	00	N
138	20240603	161111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5590	100	2	1.82	207854030	37364	61.57	5640	5640	5510	7130	3850	5490	5563.34	0.60	0	-201	5643	5566	5463	5386	5283	5605	5425	12	1640	100	3400	10	1	12253300	685	-48.19	1.98	12	0.30	-116.00	2827.00	15500	20230525	-63.94	5260	20240321	6.27	8300	-32.65	20240403	5260	6.27	20240321	14200	-60.63	20230609	5260	6.27	20240321	3.46	N	434480	100	12 억		73153	N	N	0	N	00	N
139	20240603	151112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5570	80	2	1.46	205055470	36863	60.74	5640	5640	5510	7130	3850	5490	5563.03	0.60	0	-531	5643	5566	5463	5386	5283	5605	5425	12	1640	100	3400	10	1	12253300	683	-48.02	1.97	12	0.30	-116.00	2827.00	15500	20230525	-64.06	5260	20240321	5.89	8300	-32.89	20240403	5260	5.89	20240321	14200	-60.77	20230609	5260	5.89	20240321	3.46	N	434480	100	12 억		73153	N	N	0	N	00	N
140	20240603	141112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5590	100	2	1.82	182480770	32812	54.07	5640	5640	5510	7130	3850	5490	5561.84	0.60	0	-1458	5643	5566	5463	5386	5283	5605	5425	12	1640	100	3400	10	1	12253300	685	-48.19	1.98	12	0.27	-116.00	2827.00	15500	20230525	-63.94	5260	20240321	6.27	8300	-32.65	20240403	5260	6.27	20240321	14200	-60.63	20230609	5260	6.27	20240321	3.46	N	434480	100	12 억		73153	N	N	0	N	00	N
141	20240603	131112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5550	60	2	1.09	162548990	29245	48.19	5640	5640	5510	7130	3850	5490	5558.65	0.60	0	-1437	5643	5566	5463	5386	5283	5605	5425	12	1640	100	3400	10	1	12253300	680	-47.84	1.96	12	0.24	-116.00	2827.00	15500	20230525	-64.19	5260	20240321	5.51	8300	-33.13	20240403	5260	5.51	20240321	14200	-60.92	20230609	5260	5.51	20240321	3.46	N	434480	100	12 억		73153	N	N	0	N	00	N
142	20240603	121111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5550	60	2	1.09	140899680	25334	41.75	5640	5640	5510	7130	3850	5490	5562.25	0.60	0	-1599	5643	5566	5463	5386	5283	5605	5425	12	1640	100	3400	10	1	12253300	680	-47.84	1.96	12	0.21	-116.00	2827.00	15500	20230525	-64.19	5260	20240321	5.51	8300	-33.13	20240403	5260	5.51	20240321	14200	-60.92	20230609	5260	5.51	20240321	3.46	N	434480	100	12 억		73153	N	N	0	N	00	N
143	20240603	111105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5580	90	2	1.64	123683910	22226	36.62	5640	5640	5510	7130	3850	5490	5565.51	0.60	0	-776	5643	5566	5463	5386	5283	5605	5425	12	1640	100	3400	10	1	12253300	684	-48.10	1.97	12	0.18	-116.00	2827.00	15500	20230525	-64.00	5260	20240321	6.08	8300	-32.77	20240403	5260	6.08	20240321	14200	-60.70	20230609	5260	6.08	20240321	3.46	N	434480	100	12 억		73153	N	N	0	N	00	N
144	20240603	101059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5590	100	2	1.82	80023490	14347	23.64	5640	5640	5530	7130	3850	5490	5578.96	0.60	0	670	5643	5566	5463	5386	5283	5605	5425	12	1640	100	3400	10	1	12253300	685	-48.19	1.98	12	0.12	-116.00	2827.00	15500	20230525	-63.94	5260	20240321	6.27	8300	-32.65	20240403	5260	6.27	20240321	14200	-60.63	20230609	5260	6.27	20240321	3.46	N	434480	100	12 억		73153	N	N	0	N	00	N
145	20240603	091059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5530	40	2	0.73	28988340	5197	8.56	5640	5640	5530	7130	3850	5490	5581.42	0.60	0	-1059	5643	5566	5463	5386	5283	5605	5425	12	1640	100	3400	10	1	12253300	678	-47.67	1.96	12	0.04	-116.00	2827.00	15500	20230525	-64.32	5260	20240321	5.13	8300	-33.37	20240403	5260	5.13	20240321	14200	-61.06	20230609	5260	5.13	20240321	3.46	N	434480	100	12 억		73153	N	N	0	N	00	N