KissMeData/443670/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	161340	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14250	-200	5	-1.38	4117809410	283330	119.97	14550	14970	14240	18780	10120	14450	14533.91	0.09	0	-467	15136	14792	14596	14252	14056	14965	14425	21	4330	100	10110	10	1	21197026	3021	68.84	9.23	12	1.34	207.00	1544.00	27600	20240307	-48.37	7510	20240215	89.75	27600	-48.37	20240307	7510	89.75	20240215	27600	-48.37	20240307	7510	89.75	20240215	0.62	N	443670	100	21 억		18477	N	N	0	N	00	N
3	20240628	151356	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14260	-190	5	-1.31	3859380020	265197	112.29	14550	14970	14240	18780	10120	14450	14552.88	0.09	0	-133	15136	14792	14596	14252	14056	14965	14425	21	4330	100	10110	10	1	21197026	3023	68.89	9.24	12	1.25	207.00	1544.00	27600	20240307	-48.33	7510	20240215	89.88	27600	-48.33	20240307	7510	89.88	20240215	27600	-48.33	20240307	7510	89.88	20240215	0.62	N	443670	100	21 억		18477	N	N	0	N	00	N
4	20240628	141353	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14340	-110	5	-0.76	3416286030	234164	99.15	14550	14970	14240	18780	10120	14450	14589.29	0.09	0	369	15136	14792	14596	14252	14056	14965	14425	21	4330	100	10110	10	1	21197026	3040	69.28	9.29	12	1.10	207.00	1544.00	27600	20240307	-48.04	7510	20240215	90.95	27600	-48.04	20240307	7510	90.95	20240215	27600	-48.04	20240307	7510	90.95	20240215	0.62	N	443670	100	21 억		18477	N	N	0	N	00	N
5	20240628	131354	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14300	-150	5	-1.04	3085264390	211019	89.35	14550	14970	14240	18780	10120	14450	14620.79	0.09	0	-293	15136	14792	14596	14252	14056	14965	14425	21	4330	100	10110	10	1	21197026	3031	69.08	9.26	12	1.00	207.00	1544.00	27600	20240307	-48.19	7510	20240215	90.41	27600	-48.19	20240307	7510	90.41	20240215	27600	-48.19	20240307	7510	90.41	20240215	0.62	N	443670	100	21 억		18477	N	N	0	N	00	N
6	20240628	121350	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14430	-20	5	-0.14	2814887410	192172	81.37	14550	14970	14240	18780	10120	14450	14647.75	0.09	0	-333	15136	14792	14596	14252	14056	14965	14425	21	4330	100	10110	10	1	21197026	3059	69.71	9.35	12	0.91	207.00	1544.00	27600	20240307	-47.72	7510	20240215	92.14	27600	-47.72	20240307	7510	92.14	20240215	27600	-47.72	20240307	7510	92.14	20240215	0.62	N	443670	100	21 억		18477	N	N	0	N	00	N
7	20240628	111327	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14490	40	2	0.28	2618778330	178568	75.61	14550	14970	14240	18780	10120	14450	14665.44	0.09	0	-455	15136	14792	14596	14252	14056	14965	14425	21	4330	100	10110	10	1	21197026	3071	70.00	9.38	12	0.84	207.00	1544.00	27600	20240307	-47.50	7510	20240215	92.94	27600	-47.50	20240307	7510	92.94	20240215	27600	-47.50	20240307	7510	92.94	20240215	0.62	N	443670	100	21 억		18477	N	N	0	N	00	N
8	20240628	101323	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14480	30	2	0.21	2168752930	147425	62.42	14550	14970	14240	18780	10120	14450	14710.89	0.09	0	1250	15136	14792	14596	14252	14056	14965	14425	21	4330	100	10110	10	1	21197026	3069	69.95	9.38	12	0.70	207.00	1544.00	27600	20240307	-47.54	7510	20240215	92.81	27600	-47.54	20240307	7510	92.81	20240215	27600	-47.54	20240307	7510	92.81	20240215	0.62	N	443670	100	21 억		18477	N	N	0	N	00	N
9	20240628	091328	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14480	30	2	0.21	202778980	14066	5.96	14550	14560	14240	18780	10120	14450	14416.25	0.09	0	733	15136	14792	14596	14252	14056	14965	14425	21	4330	100	10110	10	1	21197026	3069	69.95	9.38	12	0.07	207.00	1544.00	27600	20240307	-47.54	7510	20240215	92.81	27600	-47.54	20240307	7510	92.81	20240215	27600	-47.54	20240307	7510	92.81	20240215	0.62	N	443670	100	21 억		18477	N	N	0	N	00	N
10	20240627	161316	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14450	20	2	0.14	3371562320	231044	89.73	14440	14940	14400	18750	10110	14430	14593.20	0.09	0	5	15443	14936	14683	14176	13923	14810	14050	21	4320	100	10100	10	1	21197026	3063	69.81	9.36	12	1.09	207.00	1544.00	27600	20240307	-47.64	7510	20240215	92.41	27600	-47.64	20240307	7510	92.41	20240215	27600	-47.64	20240307	7510	92.41	20240215	0.62	N	443670	100	21 억		18500	N	N	0	N	00	N
11	20240627	151323	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14410	-20	5	-0.14	3231255650	221326	85.96	14440	14940	14400	18750	10110	14430	14599.53	0.09	0	164	15443	14936	14683	14176	13923	14810	14050	21	4320	100	10100	10	1	21197026	3054	69.61	9.33	12	1.04	207.00	1544.00	27600	20240307	-47.79	7510	20240215	91.88	27600	-47.79	20240307	7510	91.88	20240215	27600	-47.79	20240307	7510	91.88	20240215	0.62	N	443670	100	21 억		18500	N	N	0	N	00	N
12	20240627	141322	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14420	-10	5	-0.07	2915967570	199457	77.47	14440	14940	14400	18750	10110	14430	14619.53	0.09	0	-94	15443	14936	14683	14176	13923	14810	14050	21	4320	100	10100	10	1	21197026	3057	69.66	9.34	12	0.94	207.00	1544.00	27600	20240307	-47.75	7510	20240215	92.01	27600	-47.75	20240307	7510	92.01	20240215	27600	-47.75	20240307	7510	92.01	20240215	0.62	N	443670	100	21 억		18500	N	N	0	N	00	N
13	20240627	131321	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14500	70	2	0.49	2587845240	176748	68.65	14440	14940	14440	18750	10110	14430	14641.44	0.09	0	378	15443	14936	14683	14176	13923	14810	14050	21	4320	100	10100	10	1	21197026	3074	70.05	9.39	12	0.83	207.00	1544.00	27600	20240307	-47.46	7510	20240215	93.08	27600	-47.46	20240307	7510	93.08	20240215	27600	-47.46	20240307	7510	93.08	20240215	0.62	N	443670	100	21 억		18500	N	N	0	N	00	N
14	20240627	121323	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14480	50	2	0.35	2423219980	165371	64.23	14440	14940	14440	18750	10110	14430	14653.23	0.09	0	399	15443	14936	14683	14176	13923	14810	14050	21	4320	100	10100	10	1	21197026	3069	69.95	9.38	12	0.78	207.00	1544.00	27600	20240307	-47.54	7510	20240215	92.81	27600	-47.54	20240307	7510	92.81	20240215	27600	-47.54	20240307	7510	92.81	20240215	0.62	N	443670	100	21 억		18500	N	N	0	N	00	N
15	20240627	111324	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14590	160	2	1.11	2255741540	153834	59.75	14440	14940	14440	18750	10110	14430	14663.48	0.09	0	1066	15443	14936	14683	14176	13923	14810	14050	21	4320	100	10100	10	1	21197026	3093	70.48	9.45	12	0.73	207.00	1544.00	27600	20240307	-47.14	7510	20240215	94.27	27600	-47.14	20240307	7510	94.27	20240215	27600	-47.14	20240307	7510	94.27	20240215	0.62	N	443670	100	21 억		18500	N	N	0	N	00	N
16	20240627	101323	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14580	150	2	1.04	1908990010	130068	50.52	14440	14940	14440	18750	10110	14430	14676.86	0.09	0	461	15443	14936	14683	14176	13923	14810	14050	21	4320	100	10100	10	1	21197026	3091	70.43	9.44	12	0.61	207.00	1544.00	27600	20240307	-47.17	7510	20240215	94.14	27600	-47.17	20240307	7510	94.14	20240215	27600	-47.17	20240307	7510	94.14	20240215	0.62	N	443670	100	21 억		18500	N	N	0	N	00	N
17	20240627	091323	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14790	360	2	2.49	1273248850	86504	33.60	14440	14940	14440	18750	10110	14430	14718.96	0.09	0	-514	15443	14936	14683	14176	13923	14810	14050	21	4320	100	10100	10	1	21197026	3135	71.45	9.58	12	0.41	207.00	1544.00	27600	20240307	-46.41	7510	20240215	96.94	27600	-46.41	20240307	7510	96.94	20240215	27600	-46.41	20240307	7510	96.94	20240215	0.62	N	443670	100	21 억		18500	N	N	0	N	00	N
18	20240626	161318	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14430	-520	5	-3.48	3714564880	253889	97.84	15070	15190	14430	19430	10470	14950	14631.65	0.08	0	467	15550	15250	15050	14750	14550	15150	14650	21	4480	100	10460	10	1	21197026	3059	69.71	9.35	12	1.20	207.00	1544.00	27600	20240307	-47.72	7510	20240215	92.14	27600	-47.72	20240307	7510	92.14	20240215	27600	-47.72	20240307	7510	92.14	20240215	0.63	N	443670	100	21 억		18017	N	N	0	N	00	N
19	20240626	151323	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14460	-490	5	-3.28	3443188490	235088	90.60	15070	15190	14440	19430	10470	14950	14646.12	0.08	0	466	15550	15250	15050	14750	14550	15150	14650	21	4480	100	10460	10	1	21197026	3065	69.86	9.37	12	1.11	207.00	1544.00	27600	20240307	-47.61	7510	20240215	92.54	27600	-47.61	20240307	7510	92.54	20240215	27600	-47.61	20240307	7510	92.54	20240215	0.63	N	443670	100	21 억		18017	N	N	0	N	00	N
20	20240626	141319	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14490	-460	5	-3.08	2874758690	195781	75.45	15070	15190	14450	19430	10470	14950	14683.27	0.08	0	2134	15550	15250	15050	14750	14550	15150	14650	21	4480	100	10460	10	1	21197026	3071	70.00	9.38	12	0.92	207.00	1544.00	27600	20240307	-47.50	7510	20240215	92.94	27600	-47.50	20240307	7510	92.94	20240215	27600	-47.50	20240307	7510	92.94	20240215	0.63	N	443670	100	21 억		18017	N	N	0	N	00	N
21	20240626	131319	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14530	-420	5	-2.81	2411321270	163772	63.11	15070	15190	14470	19430	10470	14950	14723.37	0.08	0	3207	15550	15250	15050	14750	14550	15150	14650	21	4480	100	10460	10	1	21197026	3080	70.19	9.41	12	0.77	207.00	1544.00	27600	20240307	-47.36	7510	20240215	93.48	27600	-47.36	20240307	7510	93.48	20240215	27600	-47.36	20240307	7510	93.48	20240215	0.63	N	443670	100	21 억		18017	N	N	0	N	00	N
22	20240626	121317	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14520	-430	5	-2.88	1994441680	135034	52.04	15070	15190	14510	19430	10470	14950	14769.66	0.08	0	4320	15550	15250	15050	14750	14550	15150	14650	21	4480	100	10460	10	1	21197026	3078	70.14	9.40	12	0.64	207.00	1544.00	27600	20240307	-47.39	7510	20240215	93.34	27600	-47.39	20240307	7510	93.34	20240215	27600	-47.39	20240307	7510	93.34	20240215	0.63	N	443670	100	21 억		18017	N	N	0	N	00	N
23	20240626	111320	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14690	-260	5	-1.74	1367378910	91999	35.45	15070	15190	14590	19430	10470	14950	14862.79	0.08	0	2607	15550	15250	15050	14750	14550	15150	14650	21	4480	100	10460	10	1	21197026	3114	70.97	9.51	12	0.43	207.00	1544.00	27600	20240307	-46.78	7510	20240215	95.61	27600	-46.78	20240307	7510	95.61	20240215	27600	-46.78	20240307	7510	95.61	20240215	0.63	N	443670	100	21 억		18017	N	N	0	N	00	N
24	20240626	101317	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14800	-150	5	-1.00	812275310	54184	20.88	15070	15190	14790	19430	10470	14950	14991.21	0.08	0	-144	15550	15250	15050	14750	14550	15150	14650	21	4480	100	10460	10	1	21197026	3137	71.50	9.59	12	0.26	207.00	1544.00	27600	20240307	-46.38	7510	20240215	97.07	27600	-46.38	20240307	7510	97.07	20240215	27600	-46.38	20240307	7510	97.07	20240215	0.63	N	443670	100	21 억		18017	N	N	0	N	00	N
25	20240626	091321	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15170	220	2	1.47	304925770	20230	7.80	15070	15190	14950	19430	10470	14950	15074.18	0.08	0	778	15550	15250	15050	14750	14550	15150	14650	21	4480	100	10460	10	1	21197026	3216	73.29	9.83	12	0.10	207.00	1544.00	27600	20240307	-45.04	7510	20240215	102.00	27600	-45.04	20240307	7510	102.00	20240215	27600	-45.04	20240307	7510	102.00	20240215	0.63	N	443670	100	21 억		18017	N	N	0	N	00	N
26	20240625	161316	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14950	-470	5	-3.05	3837729120	256478	98.24	15350	15350	14850	20000	10800	15420	14963.23	0.09	0	-528	16246	15832	15616	15202	14986	15725	15095	21	4580	100	10790	10	1	21197026	3169	72.22	9.68	12	1.21	207.00	1544.00	27600	20240307	-45.83	7510	20240215	99.07	27600	-45.83	20240307	7510	99.07	20240215	27600	-45.83	20240307	7510	99.07	20240215	0.64	N	443670	100	21 억		18545	N	N	0	N	00	N
27	20240625	151314	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14990	-430	5	-2.79	3725475200	248974	95.37	15350	15350	14850	20000	10800	15420	14963.31	0.09	0	-133	16246	15832	15616	15202	14986	15725	15095	21	4580	100	10790	10	1	21197026	3177	72.42	9.71	12	1.17	207.00	1544.00	27600	20240307	-45.69	7510	20240215	99.60	27600	-45.69	20240307	7510	99.60	20240215	27600	-45.69	20240307	7510	99.60	20240215	0.64	N	443670	100	21 억		18545	N	N	0	N	00	N
28	20240625	141317	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14980	-440	5	-2.85	3231575360	216014	82.74	15350	15350	14850	20000	10800	15420	14960.03	0.09	0	-56	16246	15832	15616	15202	14986	15725	15095	21	4580	100	10790	10	1	21197026	3175	72.37	9.70	12	1.02	207.00	1544.00	27600	20240307	-45.72	7510	20240215	99.47	27600	-45.72	20240307	7510	99.47	20240215	27600	-45.72	20240307	7510	99.47	20240215	0.64	N	443670	100	21 억		18545	N	N	0	N	00	N
29	20240625	131318	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14990	-430	5	-2.79	3067831150	205086	78.56	15350	15350	14850	20000	10800	15420	14958.75	0.09	0	29	16246	15832	15616	15202	14986	15725	15095	21	4580	100	10790	10	1	21197026	3177	72.42	9.71	12	0.97	207.00	1544.00	27600	20240307	-45.69	7510	20240215	99.60	27600	-45.69	20240307	7510	99.60	20240215	27600	-45.69	20240307	7510	99.60	20240215	0.64	N	443670	100	21 억		18545	N	N	0	N	00	N
30	20240625	121320	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14910	-510	5	-3.31	2846468010	190292	72.89	15350	15350	14850	20000	10800	15420	14958.42	0.09	0	50	16246	15832	15616	15202	14986	15725	15095	21	4580	100	10790	10	1	21197026	3160	72.03	9.66	12	0.90	207.00	1544.00	27600	20240307	-45.98	7510	20240215	98.54	27600	-45.98	20240307	7510	98.54	20240215	27600	-45.98	20240307	7510	98.54	20240215	0.64	N	443670	100	21 억		18545	N	N	0	N	00	N
31	20240625	111319	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14980	-440	5	-2.85	2639183430	176439	67.58	15350	15350	14850	20000	10800	15420	14958.05	0.09	0	213	16246	15832	15616	15202	14986	15725	15095	21	4580	100	10790	10	1	21197026	3175	72.37	9.70	12	0.83	207.00	1544.00	27600	20240307	-45.72	7510	20240215	99.47	27600	-45.72	20240307	7510	99.47	20240215	27600	-45.72	20240307	7510	99.47	20240215	0.64	N	443670	100	21 억		18545	N	N	0	N	00	N
32	20240625	101317	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14860	-560	5	-3.63	2091520670	139807	53.55	15350	15350	14850	20000	10800	15420	14960.06	0.09	0	-99	16246	15832	15616	15202	14986	15725	15095	21	4580	100	10790	10	1	21197026	3150	71.79	9.62	12	0.66	207.00	1544.00	27600	20240307	-46.16	7510	20240215	97.87	27600	-46.16	20240307	7510	97.87	20240215	27600	-46.16	20240307	7510	97.87	20240215	0.64	N	443670	100	21 억		18545	N	N	0	N	00	N
33	20240625	091316	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15060	-360	5	-2.33	476250890	31535	12.08	15350	15350	15020	20000	10800	15420	15102.30	0.09	0	5017	16246	15832	15616	15202	14986	15725	15095	21	4580	100	10790	10	1	21197026	3192	72.75	9.75	12	0.15	207.00	1544.00	27600	20240307	-45.43	7510	20240215	100.53	27600	-45.43	20240307	7510	100.53	20240215	27600	-45.43	20240307	7510	100.53	20240215	0.64	N	443670	100	21 억		18545	N	N	0	N	00	N
34	20240624	161316	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15420	-270	5	-1.72	3904046820	249188	71.95	15900	16030	15400	20350	10990	15690	15667.78	0.09	0	407	16203	15946	15673	15416	15143	16075	15545	21	4660	100	10980	10	1	21197026	3269	74.49	9.99	12	1.18	207.00	1544.00	27600	20240307	-44.13	7510	20240215	105.33	27600	-44.13	20240307	7510	105.33	20240215	27600	-44.13	20240307	7510	105.33	20240215	0.63	N	443670	100	21 억		18708	N	N	0	N	00	N
35	20240624	151311	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15470	-220	5	-1.40	3770251550	240524	69.44	15900	16030	15400	20350	10990	15690	15675.15	0.09	0	850	16203	15946	15673	15416	15143	16075	15545	21	4660	100	10980	10	1	21197026	3279	74.73	10.02	12	1.13	207.00	1544.00	27600	20240307	-43.95	7510	20240215	105.99	27600	-43.95	20240307	7510	105.99	20240215	27600	-43.95	20240307	7510	105.99	20240215	0.63	N	443670	100	21 억		18708	N	N	0	N	00	N
36	20240624	141313	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15430	-260	5	-1.66	3373278010	214810	62.02	15900	16030	15420	20350	10990	15690	15703.55	0.09	0	531	16203	15946	15673	15416	15143	16075	15545	21	4660	100	10980	10	1	21197026	3271	74.54	9.99	12	1.01	207.00	1544.00	27600	20240307	-44.09	7510	20240215	105.46	27600	-44.09	20240307	7510	105.46	20240215	27600	-44.09	20240307	7510	105.46	20240215	0.63	N	443670	100	21 억		18708	N	N	0	N	00	N
37	20240624	131311	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15440	-250	5	-1.59	3176123590	202046	58.33	15900	16030	15440	20350	10990	15690	15719.83	0.09	0	531	16203	15946	15673	15416	15143	16075	15545	21	4660	100	10980	10	1	21197026	3273	74.59	10.00	12	0.95	207.00	1544.00	27600	20240307	-44.06	7510	20240215	105.59	27600	-44.06	20240307	7510	105.59	20240215	27600	-44.06	20240307	7510	105.59	20240215	0.63	N	443670	100	21 억		18708	N	N	0	N	00	N
38	20240624	121312	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15500	-190	5	-1.21	2805818670	178104	51.42	15900	16030	15450	20350	10990	15690	15753.89	0.09	0	531	16203	15946	15673	15416	15143	16075	15545	21	4660	100	10980	10	1	21197026	3286	74.88	10.04	12	0.84	207.00	1544.00	27600	20240307	-43.84	7510	20240215	106.39	27600	-43.84	20240307	7510	106.39	20240215	27600	-43.84	20240307	7510	106.39	20240215	0.63	N	443670	100	21 억		18708	N	N	0	N	00	N
39	20240624	111314	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15550	-140	5	-0.89	2621197680	166212	47.99	15900	16030	15450	20350	10990	15690	15770.29	0.09	0	456	16203	15946	15673	15416	15143	16075	15545	21	4660	100	10980	10	1	21197026	3296	75.12	10.07	12	0.78	207.00	1544.00	27600	20240307	-43.66	7510	20240215	107.06	27600	-43.66	20240307	7510	107.06	20240215	27600	-43.66	20240307	7510	107.06	20240215	0.63	N	443670	100	21 억		18708	N	N	0	N	00	N
40	20240624	101313	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15690	0	3	0.00	2238552370	141653	40.90	15900	16030	15450	20350	10990	15690	15803.22	0.09	0	1388	16203	15946	15673	15416	15143	16075	15545	21	4660	100	10980	10	1	21197026	3326	75.80	10.16	12	0.67	207.00	1544.00	27600	20240307	-43.15	7510	20240215	108.92	27600	-43.15	20240307	7510	108.92	20240215	27600	-43.15	20240307	7510	108.92	20240215	0.63	N	443670	100	21 억		18708	N	N	0	N	00	N
41	20240624	091313	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15830	140	2	0.89	670382430	42597	12.30	15900	15930	15450	20350	10990	15690	15737.99	0.09	0	1346	16203	15946	15673	15416	15143	16075	15545	21	4660	100	10980	10	1	21197026	3355	76.47	10.25	12	0.20	207.00	1544.00	27600	20240307	-42.64	7510	20240215	110.79	27600	-42.64	20240307	7510	110.79	20240215	27600	-42.64	20240307	7510	110.79	20240215	0.63	N	443670	100	21 억		18708	N	N	0	N	00	N
42	20240621	161228	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15690	290	2	1.88	5319005580	339889	92.79	15400	15930	15400	20000	10780	15400	15649.30	0.05	0	5891	16253	15826	15443	15016	14633	16040	15230	21	4600	100	10780	10	1	21197026	3326	75.80	10.16	12	1.60	207.00	1544.00	27600	20240307	-43.15	7510	20240215	108.92	27600	-43.15	20240307	7510	108.92	20240215	27600	-43.15	20240307	7510	108.92	20240215	0.63	N	443670	100	21 억		10115	N	N	0	N	00	N
43	20240621	151229	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15560	160	2	1.04	5057460490	323178	88.23	15400	15930	15400	20000	10780	15400	15649.34	0.05	0	3217	16253	15826	15443	15016	14633	16040	15230	21	4600	100	10780	10	1	21197026	3298	75.17	10.08	12	1.52	207.00	1544.00	27600	20240307	-43.62	7510	20240215	107.19	27600	-43.62	20240307	7510	107.19	20240215	27600	-43.62	20240307	7510	107.19	20240215	0.63	N	443670	100	21 억		10115	N	N	0	N	00	N
44	20240621	141226	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15500	100	2	0.65	4558862370	290941	79.43	15400	15930	15400	20000	10780	15400	15669.60	0.05	0	186	16253	15826	15443	15016	14633	16040	15230	21	4600	100	10780	10	1	21197026	3286	74.88	10.04	12	1.37	207.00	1544.00	27600	20240307	-43.84	7510	20240215	106.39	27600	-43.84	20240307	7510	106.39	20240215	27600	-43.84	20240307	7510	106.39	20240215	0.63	N	443670	100	21 억		10115	N	N	0	N	00	N
45	20240621	131229	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15550	150	2	0.97	4185592420	266865	72.86	15400	15930	15400	20000	10780	15400	15684.57	0.05	0	973	16253	15826	15443	15016	14633	16040	15230	21	4600	100	10780	10	1	21197026	3296	75.12	10.07	12	1.26	207.00	1544.00	27600	20240307	-43.66	7510	20240215	107.06	27600	-43.66	20240307	7510	107.06	20240215	27600	-43.66	20240307	7510	107.06	20240215	0.63	N	443670	100	21 억		10115	N	N	0	N	00	N
46	20240621	121231	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15550	150	2	0.97	3952880730	251892	68.77	15400	15930	15400	20000	10780	15400	15693.05	0.05	0	320	16253	15826	15443	15016	14633	16040	15230	21	4600	100	10780	10	1	21197026	3296	75.12	10.07	12	1.19	207.00	1544.00	27600	20240307	-43.66	7510	20240215	107.06	27600	-43.66	20240307	7510	107.06	20240215	27600	-43.66	20240307	7510	107.06	20240215	0.63	N	443670	100	21 억		10115	N	N	0	N	00	N
47	20240621	111229	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15590	190	2	1.23	3755776750	239224	65.31	15400	15930	15400	20000	10780	15400	15700.15	0.05	0	290	16253	15826	15443	15016	14633	16040	15230	21	4600	100	10780	10	1	21197026	3305	75.31	10.10	12	1.13	207.00	1544.00	27600	20240307	-43.51	7510	20240215	107.59	27600	-43.51	20240307	7510	107.59	20240215	27600	-43.51	20240307	7510	107.59	20240215	0.63	N	443670	100	21 억		10115	N	N	0	N	00	N
48	20240621	101225	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15670	270	2	1.75	2884493410	183454	50.09	15400	15930	15400	20000	10780	15400	15723.69	0.05	0	3848	16253	15826	15443	15016	14633	16040	15230	21	4600	100	10780	10	1	21197026	3322	75.70	10.15	12	0.87	207.00	1544.00	27600	20240307	-43.22	7510	20240215	108.66	27600	-43.22	20240307	7510	108.66	20240215	27600	-43.22	20240307	7510	108.66	20240215	0.63	N	443670	100	21 억		10115	N	N	0	N	00	N
49	20240621	091231	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15620	220	2	1.43	418288910	26900	7.34	15400	15710	15400	20000	10780	15400	15551.18	0.05	0	3090	16253	15826	15443	15016	14633	16040	15230	21	4600	100	10780	10	1	21197026	3311	75.46	10.12	12	0.13	207.00	1544.00	27600	20240307	-43.41	7510	20240215	107.99	27600	-43.41	20240307	7510	107.99	20240215	27600	-43.41	20240307	7510	107.99	20240215	0.63	N	443670	100	21 억		10115	N	N	0	N	00	N
50	20240620	161223	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15400	-40	5	-0.26	5527751290	357342	70.57	15250	15870	15060	20050	10810	15440	15469.37	0.06	0	-1688	16720	16080	15730	15090	14740	15905	14915	21	4610	100	10800	10	1	21197026	3264	74.40	9.97	12	1.69	207.00	1544.00	27600	20240307	-44.20	7510	20240215	105.06	27600	-44.20	20240307	7510	105.06	20240215	27600	-44.20	20240307	7510	105.06	20240215	0.62	N	443670	100	21 억		11746	N	N	0	N	00	N
51	20240620	151219	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15370	-70	5	-0.45	5307987490	343075	67.76	15250	15870	15060	20050	10810	15440	15471.81	0.06	0	-1704	16720	16080	15730	15090	14740	15905	14915	21	4610	100	10800	10	1	21197026	3258	74.25	9.95	12	1.62	207.00	1544.00	27600	20240307	-44.31	7510	20240215	104.66	27600	-44.31	20240307	7510	104.66	20240215	27600	-44.31	20240307	7510	104.66	20240215	0.62	N	443670	100	21 억		11746	N	N	0	N	00	N
52	20240620	141225	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15560	120	2	0.78	4807465640	310660	61.36	15250	15870	15060	20050	10810	15440	15475.02	0.06	0	-1425	16720	16080	15730	15090	14740	15905	14915	21	4610	100	10800	10	1	21197026	3298	75.17	10.08	12	1.47	207.00	1544.00	27600	20240307	-43.62	7510	20240215	107.19	27600	-43.62	20240307	7510	107.19	20240215	27600	-43.62	20240307	7510	107.19	20240215	0.62	N	443670	100	21 억		11746	N	N	0	N	00	N
53	20240620	131224	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15450	10	2	0.06	4526340430	292435	57.76	15250	15870	15060	20050	10810	15440	15478.13	0.06	0	-1639	16720	16080	15730	15090	14740	15905	14915	21	4610	100	10800	10	1	21197026	3275	74.64	10.01	12	1.38	207.00	1544.00	27600	20240307	-44.02	7510	20240215	105.73	27600	-44.02	20240307	7510	105.73	20240215	27600	-44.02	20240307	7510	105.73	20240215	0.62	N	443670	100	21 억		11746	N	N	0	N	00	N
54	20240620	121223	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15510	70	2	0.45	4341874180	280515	55.40	15250	15870	15060	20050	10810	15440	15478.24	0.06	0	-1264	16720	16080	15730	15090	14740	15905	14915	21	4610	100	10800	10	1	21197026	3288	74.93	10.05	12	1.32	207.00	1544.00	27600	20240307	-43.80	7510	20240215	106.52	27600	-43.80	20240307	7510	106.52	20240215	27600	-43.80	20240307	7510	106.52	20240215	0.62	N	443670	100	21 억		11746	N	N	0	N	00	N
55	20240620	111224	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15560	120	2	0.78	4151829450	268257	52.98	15250	15870	15060	20050	10810	15440	15477.08	0.06	0	-1612	16720	16080	15730	15090	14740	15905	14915	21	4610	100	10800	10	1	21197026	3298	75.17	10.08	12	1.27	207.00	1544.00	27600	20240307	-43.62	7510	20240215	107.19	27600	-43.62	20240307	7510	107.19	20240215	27600	-43.62	20240307	7510	107.19	20240215	0.62	N	443670	100	21 억		11746	N	N	0	N	00	N
56	20240620	101225	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15480	40	2	0.26	3657862770	236298	46.67	15250	15870	15060	20050	10810	15440	15479.90	0.06	0	-1674	16720	16080	15730	15090	14740	15905	14915	21	4610	100	10800	10	1	21197026	3281	74.78	10.03	12	1.11	207.00	1544.00	27600	20240307	-43.91	7510	20240215	106.13	27600	-43.91	20240307	7510	106.13	20240215	27600	-43.91	20240307	7510	106.13	20240215	0.62	N	443670	100	21 억		11746	N	N	0	N	00	N
57	20240620	091231	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15290	-150	5	-0.97	1042586270	68512	13.53	15250	15400	15060	20050	10810	15440	15217.12	0.06	0	97	16720	16080	15730	15090	14740	15905	14915	21	4610	100	10800	10	1	21197026	3241	73.86	9.90	12	0.32	207.00	1544.00	27600	20240307	-44.60	7510	20240215	103.60	27600	-44.60	20240307	7510	103.60	20240215	27600	-44.60	20240307	7510	103.60	20240215	0.62	N	443670	100	21 억		11746	N	N	0	N	00	N
58	20240619	161218	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15440	-340	5	-2.15	7805220510	494443	62.32	15800	16370	15380	20500	11050	15780	15786.82	0.09	0	-6141	17513	16646	16163	15296	14813	16405	15055	21	4720	100	11040	10	1	21197026	3273	74.59	10.00	12	2.33	207.00	1544.00	27600	20240307	-44.06	7510	20240215	105.59	27600	-44.06	20240307	7510	105.59	20240215	27600	-44.06	20240307	7510	105.59	20240215	0.60	N	443670	100	21 억		18717	N	N	0	N	00	N
59	20240619	151219	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15440	-340	5	-2.15	7294068190	461284	58.14	15800	16370	15420	20500	11050	15780	15812.61	0.09	0	-3595	17513	16646	16163	15296	14813	16405	15055	21	4720	100	11040	10	1	21197026	3273	74.59	10.00	12	2.18	207.00	1544.00	27600	20240307	-44.06	7510	20240215	105.59	27600	-44.06	20240307	7510	105.59	20240215	27600	-44.06	20240307	7510	105.59	20240215	0.60	N	443670	100	21 억		18717	N	N	0	N	00	N
60	20240619	141228	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15520	-260	5	-1.65	6597224150	416294	52.47	15800	16370	15420	20500	11050	15780	15847.70	0.09	0	-3089	17513	16646	16163	15296	14813	16405	15055	21	4720	100	11040	10	1	21197026	3290	74.98	10.05	12	1.96	207.00	1544.00	27600	20240307	-43.77	7510	20240215	106.66	27600	-43.77	20240307	7510	106.66	20240215	27600	-43.77	20240307	7510	106.66	20240215	0.60	N	443670	100	21 억		18717	N	N	0	N	00	N
61	20240619	131215	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15610	-170	5	-1.08	6016510710	378948	47.76	15800	16370	15420	20500	11050	15780	15877.17	0.09	0	-969	17513	16646	16163	15296	14813	16405	15055	21	4720	100	11040	10	1	21197026	3309	75.41	10.11	12	1.79	207.00	1544.00	27600	20240307	-43.44	7510	20240215	107.86	27600	-43.44	20240307	7510	107.86	20240215	27600	-43.44	20240307	7510	107.86	20240215	0.60	N	443670	100	21 억		18717	N	N	0	N	00	N
62	20240619	121215	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15700	-80	5	-0.51	5394259760	339137	42.74	15800	16370	15420	20500	11050	15780	15906.26	0.09	0	-1480	17513	16646	16163	15296	14813	16405	15055	21	4720	100	11040	10	1	21197026	3328	75.85	10.17	12	1.60	207.00	1544.00	27600	20240307	-43.12	7510	20240215	109.05	27600	-43.12	20240307	7510	109.05	20240215	27600	-43.12	20240307	7510	109.05	20240215	0.60	N	443670	100	21 억		18717	N	N	0	N	00	N
63	20240619	111220	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15870	90	2	0.57	5001362010	314302	39.61	15800	16370	15420	20500	11050	15780	15913.08	0.09	0	353	17513	16646	16163	15296	14813	16405	15055	21	4720	100	11040	10	1	21197026	3364	76.67	10.28	12	1.48	207.00	1544.00	27600	20240307	-42.50	7510	20240215	111.32	27600	-42.50	20240307	7510	111.32	20240215	27600	-42.50	20240307	7510	111.32	20240215	0.60	N	443670	100	21 억		18717	N	N	0	N	00	N
64	20240619	101223	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15830	50	2	0.32	4386615250	275333	34.70	15800	16370	15420	20500	11050	15780	15932.66	0.09	0	1032	17513	16646	16163	15296	14813	16405	15055	21	4720	100	11040	10	1	21197026	3355	76.47	10.25	12	1.30	207.00	1544.00	27600	20240307	-42.64	7510	20240215	110.79	27600	-42.64	20240307	7510	110.79	20240215	27600	-42.64	20240307	7510	110.79	20240215	0.60	N	443670	100	21 억		18717	N	N	0	N	00	N
65	20240619	091227	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15600	-180	5	-1.14	1166211270	74262	9.36	15800	15880	15420	20500	11050	15780	15702.84	0.09	0	-1618	17513	16646	16163	15296	14813	16405	15055	21	4720	100	11040	10	1	21197026	3307	75.36	10.10	12	0.35	207.00	1544.00	27600	20240307	-43.48	7510	20240215	107.72	27600	-43.48	20240307	7510	107.72	20240215	27600	-43.48	20240307	7510	107.72	20240215	0.60	N	443670	100	21 억		18717	N	N	0	N	00	N
66	20240618	161212	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15780	-1140	5	-6.74	12650101140	778727	37.21	16940	17030	15680	21950	11850	16920	16246.02	0.05	0	1971	19873	18396	17653	16176	15433	18025	15805	21	5030	100	11840	10	1	21197026	3345	76.23	10.22	12	3.67	207.00	1544.00	27600	20240307	-42.83	7510	20240215	110.12	27600	-42.83	20240307	7510	110.12	20240215	27600	-42.83	20240307	7510	110.12	20240215	0.60	N	443670	100	21 억		11193	N	N	0	N	00	N
67	20240618	151212	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15890	-1030	5	-6.09	12191334950	749696	35.82	16940	17030	15680	21950	11850	16920	16261.54	0.05	0	3338	19873	18396	17653	16176	15433	18025	15805	21	5030	100	11840	10	1	21197026	3368	76.76	10.29	12	3.54	207.00	1544.00	27600	20240307	-42.43	7510	20240215	111.58	27600	-42.43	20240307	7510	111.58	20240215	27600	-42.43	20240307	7510	111.58	20240215	0.60	N	443670	100	21 억		11193	N	N	0	N	00	N
68	20240618	141216	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15930	-990	5	-5.85	11419034070	701181	33.50	16940	17030	15680	21950	11850	16920	16285.26	0.05	0	7216	19873	18396	17653	16176	15433	18025	15805	21	5030	100	11840	10	1	21197026	3377	76.96	10.32	12	3.31	207.00	1544.00	27600	20240307	-42.28	7510	20240215	112.12	27600	-42.28	20240307	7510	112.12	20240215	27600	-42.28	20240307	7510	112.12	20240215	0.60	N	443670	100	21 억		11193	N	N	0	N	00	N
69	20240618	131216	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15930	-990	5	-5.85	8989409770	547748	26.17	16940	17030	15750	21950	11850	16920	16411.41	0.05	0	18248	19873	18396	17653	16176	15433	18025	15805	21	5030	100	11840	10	1	21197026	3377	76.96	10.32	12	2.58	207.00	1544.00	27600	20240307	-42.28	7510	20240215	112.12	27600	-42.28	20240307	7510	112.12	20240215	27600	-42.28	20240307	7510	112.12	20240215	0.60	N	443670	100	21 억		11193	N	N	0	N	00	N
70	20240618	121213	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16260	-660	5	-3.90	6881533070	416113	19.88	16940	17030	16180	21950	11850	16920	16537.49	0.05	0	8063	19873	18396	17653	16176	15433	18025	15805	21	5030	100	11840	10	1	21197026	3447	78.55	10.53	12	1.96	207.00	1544.00	27600	20240307	-41.09	7510	20240215	116.51	27600	-41.09	20240307	7510	116.51	20240215	27600	-41.09	20240307	7510	116.51	20240215	0.60	N	443670	100	21 억		11193	N	N	0	N	00	N
71	20240618	111213	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16440	-480	5	-2.84	5489511470	330700	15.80	16940	17030	16280	21950	11850	16920	16599.49	0.05	0	6536	19873	18396	17653	16176	15433	18025	15805	21	5030	100	11840	10	1	21197026	3485	79.42	10.65	12	1.56	207.00	1544.00	27600	20240307	-40.43	7510	20240215	118.91	27600	-40.43	20240307	7510	118.91	20240215	27600	-40.43	20240307	7510	118.91	20240215	0.60	N	443670	100	21 억		11193	N	N	0	N	00	N
72	20240618	101212	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16600	-320	5	-1.89	4608710510	277399	13.25	16940	17030	16280	21950	11850	16920	16613.81	0.05	0	14086	19873	18396	17653	16176	15433	18025	15805	21	5030	100	11840	10	1	21197026	3519	80.19	10.75	12	1.31	207.00	1544.00	27600	20240307	-39.86	7510	20240215	121.04	27600	-39.86	20240307	7510	121.04	20240215	27600	-39.86	20240307	7510	121.04	20240215	0.60	N	443670	100	21 억		11193	N	N	0	N	00	N
73	20240618	091222	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16800	-120	5	-0.71	1020772470	60548	2.89	16940	17030	16610	21950	11850	16920	16858.71	0.05	0	6871	19873	18396	17653	16176	15433	18025	15805	21	5030	100	11840	10	1	21197026	3561	81.16	10.88	12	0.29	207.00	1544.00	27600	20240307	-39.13	7510	20240215	123.70	27600	-39.13	20240307	7510	123.70	20240215	27600	-39.13	20240307	7510	123.70	20240215	0.60	N	443670	100	21 억		11193	N	N	0	N	00	N
74	20240617	161202	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16920	90	2	0.53	37572824540	2079508	506.25	17400	19130	16910	21850	11790	16830	18069.65	0.06	0	1505	17776	17302	17026	16552	16276	17165	16415	21	5020	100	11780	10	1	21197026	3587	81.74	10.96	12	9.81	207.00	1544.00	27600	20240307	-38.70	7510	20240215	125.30	27600	-38.70	20240307	7510	125.30	20240215	27600	-38.70	20240307	7510	125.30	20240215	0.61	N	443670	100	21 억		12343	N	N	0	N	00	N
75	20240617	151210	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17020	190	2	1.13	36840148050	2036287	495.73	17400	19130	16910	21850	11790	16830	18091.82	0.06	0	2586	17776	17302	17026	16552	16276	17165	16415	21	5020	100	11780	10	1	21197026	3608	82.22	11.02	12	9.61	207.00	1544.00	27600	20240307	-38.33	7510	20240215	126.63	27600	-38.33	20240307	7510	126.63	20240215	27600	-38.33	20240307	7510	126.63	20240215	0.61	N	443670	100	21 억		12343	N	N	0	N	00	N
76	20240617	141159	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17400	570	2	3.39	35608267430	1964321	478.21	17400	19130	16910	21850	11790	16830	18127.52	0.06	0	1835	17776	17302	17026	16552	16276	17165	16415	21	5020	100	11780	10	1	21197026	3688	84.06	11.27	12	9.27	207.00	1544.00	27600	20240307	-36.96	7510	20240215	131.69	27600	-36.96	20240307	7510	131.69	20240215	27600	-36.96	20240307	7510	131.69	20240215	0.61	N	443670	100	21 억		12343	N	N	0	N	00	N
77	20240617	131159	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17240	410	2	2.44	34458422650	1898058	462.08	17400	19130	16910	21850	11790	16830	18154.57	0.06	0	7067	17776	17302	17026	16552	16276	17165	16415	21	5020	100	11780	10	1	21197026	3654	83.29	11.17	12	8.95	207.00	1544.00	27600	20240307	-37.54	7510	20240215	129.56	27600	-37.54	20240307	7510	129.56	20240215	27600	-37.54	20240307	7510	129.56	20240215	0.61	N	443670	100	21 억		12343	N	N	0	N	00	N
78	20240617	121159	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17060	230	2	1.37	33492380280	1841704	448.36	17400	19130	16910	21850	11790	16830	18185.54	0.06	0	11326	17776	17302	17026	16552	16276	17165	16415	21	5020	100	11780	10	1	21197026	3616	82.42	11.05	12	8.69	207.00	1544.00	27600	20240307	-38.19	7510	20240215	127.16	27600	-38.19	20240307	7510	127.16	20240215	27600	-38.19	20240307	7510	127.16	20240215	0.61	N	443670	100	21 억		12343	N	N	0	N	00	N
79	20240617	111150	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17480	650	2	3.86	31197347260	1707904	415.78	17400	19130	17310	21850	11790	16830	18266.45	0.06	0	2145	17776	17302	17026	16552	16276	17165	16415	21	5020	100	11780	10	1	21197026	3705	84.44	11.32	12	8.06	207.00	1544.00	27600	20240307	-36.67	7510	20240215	132.76	27600	-36.67	20240307	7510	132.76	20240215	27600	-36.67	20240307	7510	132.76	20240215	0.61	N	443670	100	21 억		12343	N	N	0	N	00	N
80	20240617	101151	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17460	630	2	3.74	29168556660	1591782	387.51	17400	19130	17370	21850	11790	16830	18324.47	0.06	0	3996	17776	17302	17026	16552	16276	17165	16415	21	5020	100	11780	10	1	21197026	3701	84.35	11.31	12	7.51	207.00	1544.00	27600	20240307	-36.74	7510	20240215	132.49	27600	-36.74	20240307	7510	132.49	20240215	27600	-36.74	20240307	7510	132.49	20240215	0.61	N	443670	100	21 억		12343	N	N	0	N	00	N
81	20240617	091154	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18470	1640	2	9.74	17739718840	954659	232.41	17400	19130	17370	21850	11790	16830	18582.26	0.06	0	9067	17776	17302	17026	16552	16276	17165	16415	21	5020	100	11780	10	1	21197026	3915	89.23	11.96	12	4.50	207.00	1544.00	27600	20240307	-33.08	7510	20240215	145.94	27600	-33.08	20240307	7510	145.94	20240215	27600	-33.08	20240307	7510	145.94	20240215	0.61	N	443670	100	21 억		12343	N	N	0	N	00	N
82	20240614	161011	58	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16830	-530	5	-3.05	6968532340	410767	93.25	17500	17500	16750	22550	12160	17360	16964.30	0.21	0	-32922	17953	17656	17313	17016	16673	17485	16845	21	5190	100	12150	10	1	21197026	3567	81.30	10.90	12	1.94	207.00	1544.00	27600	20240307	-39.02	7510	20240215	124.10	27600	-39.02	20240307	7510	124.10	20240215	27600	-39.02	20240307	7510	124.10	20240215	0.59	N	443670	100	21 억		45265	N	N	0	N	00	N
83	20240614	151015	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16870	-490	5	-2.82	6470693330	381082	86.51	17500	17500	16750	22550	12160	17360	16979.39	0.21	0	-33195	17953	17656	17313	17016	16673	17485	16845	21	5190	100	12150	10	1	21197026	3576	81.50	10.93	12	1.80	207.00	1544.00	27600	20240307	-38.88	7510	20240215	124.63	27600	-38.88	20240307	7510	124.63	20240215	27600	-38.88	20240307	7510	124.63	20240215	0.59	N	443670	100	21 억		45265	N	N	0	N	00	N
84	20240614	141013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16900	-460	5	-2.65	5451039920	320613	72.79	17500	17500	16750	22550	12160	17360	17001.48	0.21	0	-31124	17953	17656	17313	17016	16673	17485	16845	21	5190	100	12150	10	1	21197026	3582	81.64	10.95	12	1.51	207.00	1544.00	27600	20240307	-38.77	7510	20240215	125.03	27600	-38.77	20240307	7510	125.03	20240215	27600	-38.77	20240307	7510	125.03	20240215	0.59	N	443670	100	21 억		45265	N	N	0	N	00	N
85	20240614	131015	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16950	-410	5	-2.36	5005051760	294253	66.80	17500	17500	16750	22550	12160	17360	17008.87	0.21	0	-30740	17953	17656	17313	17016	16673	17485	16845	21	5190	100	12150	10	1	21197026	3593	81.88	10.98	12	1.39	207.00	1544.00	27600	20240307	-38.59	7510	20240215	125.70	27600	-38.59	20240307	7510	125.70	20240215	27600	-38.59	20240307	7510	125.70	20240215	0.59	N	443670	100	21 억		45265	N	N	0	N	00	N
86	20240614	121022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17020	-340	5	-1.96	4608913720	270907	61.50	17500	17500	16750	22550	12160	17360	17012.39	0.21	0	-30190	17953	17656	17313	17016	16673	17485	16845	21	5190	100	12150	10	1	21197026	3608	82.22	11.02	12	1.28	207.00	1544.00	27600	20240307	-38.33	7510	20240215	126.63	27600	-38.33	20240307	7510	126.63	20240215	27600	-38.33	20240307	7510	126.63	20240215	0.59	N	443670	100	21 억		45265	N	N	0	N	00	N
87	20240614	111139	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16860	-500	5	-2.88	4243633870	249388	56.62	17500	17500	16750	22550	12160	17360	17015.64	0.21	0	-29071	17953	17656	17313	17016	16673	17485	16845	21	5190	100	12150	10	1	21197026	3574	81.45	10.92	12	1.18	207.00	1544.00	27600	20240307	-38.91	7510	20240215	124.50	27600	-38.91	20240307	7510	124.50	20240215	27600	-38.91	20240307	7510	124.50	20240215	0.59	N	443670	100	21 억		45265	N	N	0	N	00	N
88	20240614	101139	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16970	-390	5	-2.25	3314593220	194321	44.11	17500	17500	16750	22550	12160	17360	17056.68	0.21	0	-30288	17953	17656	17313	17016	16673	17485	16845	21	5190	100	12150	10	1	21197026	3597	81.98	10.99	12	0.92	207.00	1544.00	27600	20240307	-38.51	7510	20240215	125.97	27600	-38.51	20240307	7510	125.97	20240215	27600	-38.51	20240307	7510	125.97	20240215	0.59	N	443670	100	21 억		45265	N	N	0	N	00	N
89	20240614	091145	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17050	-310	5	-1.79	1403588300	81488	18.50	17500	17500	17000	22550	12160	17360	17223.81	0.21	0	-24484	17953	17656	17313	17016	16673	17485	16845	21	5190	100	12150	10	1	21197026	3614	82.37	11.04	12	0.38	207.00	1544.00	27600	20240307	-38.22	7510	20240215	127.03	27600	-38.22	20240307	7510	127.03	20240215	27600	-38.22	20240307	7510	127.03	20240215	0.59	N	443670	100	21 억		45265	N	N	0	N	00	N
90	20240613	161125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17360	-40	5	-0.23	7389574290	428686	39.17	17510	17610	16970	22600	12180	17400	17236.99	0.12	0	19756	18633	18016	17603	16986	16573	17810	16780	21	5200	100	12180	10	1	21197026	3680	83.86	11.24	12	2.02	207.00	1544.00	27600	20240307	-37.10	7510	20240215	131.16	27600	-37.10	20240307	7510	131.16	20240215	27600	-37.10	20240307	7510	131.16	20240215	0.59	N	443670	100	21 억		24478	N	N	0	N	00	N
91	20240613	151144	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17350	-50	5	-0.29	6995628960	406007	37.10	17510	17610	16970	22600	12180	17400	17229.93	0.12	0	21181	18633	18016	17603	16986	16573	17810	16780	21	5200	100	12180	10	1	21197026	3678	83.82	11.24	12	1.92	207.00	1544.00	27600	20240307	-37.14	7510	20240215	131.03	27600	-37.14	20240307	7510	131.03	20240215	27600	-37.14	20240307	7510	131.03	20240215	0.59	N	443670	100	21 억		24478	N	N	0	N	00	N
92	20240613	141133	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17300	-100	5	-0.57	5880404960	341758	31.23	17510	17610	16970	22600	12180	17400	17205.82	0.12	0	17204	18633	18016	17603	16986	16573	17810	16780	21	5200	100	12180	10	1	21197026	3667	83.57	11.20	12	1.61	207.00	1544.00	27600	20240307	-37.32	7510	20240215	130.36	27600	-37.32	20240307	7510	130.36	20240215	27600	-37.32	20240307	7510	130.36	20240215	0.59	N	443670	100	21 억		24478	N	N	0	N	00	N
93	20240613	131132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17250	-150	5	-0.86	5287891000	307344	28.08	17510	17610	16970	22600	12180	17400	17204.54	0.12	0	6982	18633	18016	17603	16986	16573	17810	16780	21	5200	100	12180	10	1	21197026	3656	83.33	11.17	12	1.45	207.00	1544.00	27600	20240307	-37.50	7510	20240215	129.69	27600	-37.50	20240307	7510	129.69	20240215	27600	-37.50	20240307	7510	129.69	20240215	0.59	N	443670	100	21 억		24478	N	N	0	N	00	N
94	20240613	121134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17220	-180	5	-1.03	4816184680	279877	25.57	17510	17610	16970	22600	12180	17400	17207.59	0.12	0	1489	18633	18016	17603	16986	16573	17810	16780	21	5200	100	12180	10	1	21197026	3650	83.19	11.15	12	1.32	207.00	1544.00	27600	20240307	-37.61	7510	20240215	129.29	27600	-37.61	20240307	7510	129.29	20240215	27600	-37.61	20240307	7510	129.29	20240215	0.59	N	443670	100	21 억		24478	N	N	0	N	00	N
95	20240613	111128	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17070	-330	5	-1.90	4283881000	248833	22.74	17510	17610	16970	22600	12180	17400	17215.20	0.12	0	-4770	18633	18016	17603	16986	16573	17810	16780	21	5200	100	12180	10	1	21197026	3618	82.46	11.06	12	1.17	207.00	1544.00	27600	20240307	-38.15	7510	20240215	127.30	27600	-38.15	20240307	7510	127.30	20240215	27600	-38.15	20240307	7510	127.30	20240215	0.59	N	443670	100	21 억		24478	N	N	0	N	00	N
96	20240613	101126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17270	-130	5	-0.75	3363402210	195028	17.82	17510	17610	16970	22600	12180	17400	17245.01	0.12	0	-5792	18633	18016	17603	16986	16573	17810	16780	21	5200	100	12180	10	1	21197026	3661	83.43	11.19	12	0.92	207.00	1544.00	27600	20240307	-37.43	7510	20240215	129.96	27600	-37.43	20240307	7510	129.96	20240215	27600	-37.43	20240307	7510	129.96	20240215	0.59	N	443670	100	21 억		24478	N	N	0	N	00	N
97	20240613	091136	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17520	120	2	0.69	952760800	54644	4.99	17510	17610	17250	22600	12180	17400	17436.39	0.12	0	3580	18633	18016	17603	16986	16573	17810	16780	21	5200	100	12180	10	1	21197026	3714	84.64	11.35	12	0.26	207.00	1544.00	27600	20240307	-36.52	7510	20240215	133.29	27600	-36.52	20240307	7510	133.29	20240215	27600	-36.52	20240307	7510	133.29	20240215	0.59	N	443670	100	21 억		24478	N	N	0	N	00	N
98	20240612	161116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17400	250	2	1.46	19171670790	1085315	57.89	17650	18220	17190	22250	12010	17150	17665.18	0.14	0	-5872	18963	18056	17323	16416	15683	18510	16870	21	5100	100	12000	10	1	21197026	3688	84.06	11.27	12	5.12	207.00	1544.00	27600	20240307	-36.96	7510	20240215	131.69	27600	-36.96	20240307	7510	131.69	20240215	27600	-36.96	20240307	7510	131.69	20240215	0.53	N	443670	100	21 억		30339	N	N	0	N	00	N
99	20240612	151129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17290	140	2	0.82	18767240990	1061999	56.65	17650	18220	17190	22250	12010	17150	17671.62	0.14	0	-7223	18963	18056	17323	16416	15683	18510	16870	21	5100	100	12000	10	1	21197026	3665	83.53	11.20	12	5.01	207.00	1544.00	27600	20240307	-37.36	7510	20240215	130.23	27600	-37.36	20240307	7510	130.23	20240215	27600	-37.36	20240307	7510	130.23	20240215	0.53	N	443670	100	21 억		30339	N	N	0	N	00	N
100	20240612	141122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17390	240	2	1.40	17636197670	996545	53.15	17650	18220	17200	22250	12010	17150	17697.34	0.14	0	-686	18963	18056	17323	16416	15683	18510	16870	21	5100	100	12000	10	1	21197026	3686	84.01	11.26	12	4.70	207.00	1544.00	27600	20240307	-36.99	7510	20240215	131.56	27600	-36.99	20240307	7510	131.56	20240215	27600	-36.99	20240307	7510	131.56	20240215	0.53	N	443670	100	21 억		30339	N	N	0	N	00	N
101	20240612	131124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17330	180	2	1.05	17188553820	970712	51.78	17650	18220	17200	22250	12010	17150	17707.16	0.14	0	2660	18963	18056	17323	16416	15683	18510	16870	21	5100	100	12000	10	1	21197026	3673	83.72	11.22	12	4.58	207.00	1544.00	27600	20240307	-37.21	7510	20240215	130.76	27600	-37.21	20240307	7510	130.76	20240215	27600	-37.21	20240307	7510	130.76	20240215	0.53	N	443670	100	21 억		30339	N	N	0	N	00	N
102	20240612	121122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17210	60	2	0.35	16408821910	925612	49.37	17650	18220	17200	22250	12010	17150	17727.54	0.14	0	6745	18963	18056	17323	16416	15683	18510	16870	21	5100	100	12000	10	1	21197026	3648	83.14	11.15	12	4.37	207.00	1544.00	27600	20240307	-37.64	7510	20240215	129.16	27600	-37.64	20240307	7510	129.16	20240215	27600	-37.64	20240307	7510	129.16	20240215	0.53	N	443670	100	21 억		30339	N	N	0	N	00	N
103	20240612	111120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17330	180	2	1.05	14246928790	801071	42.73	17650	18220	17270	22250	12010	17150	17784.85	0.14	0	32488	18963	18056	17323	16416	15683	18510	16870	21	5100	100	12000	10	1	21197026	3673	83.72	11.22	12	3.78	207.00	1544.00	27600	20240307	-37.21	7510	20240215	130.76	27600	-37.21	20240307	7510	130.76	20240215	27600	-37.21	20240307	7510	130.76	20240215	0.53	N	443670	100	21 억		30339	N	N	0	N	00	N
104	20240612	101123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17440	290	2	1.69	12671673760	710507	37.90	17650	18220	17410	22250	12010	17150	17834.69	0.14	0	41474	18963	18056	17323	16416	15683	18510	16870	21	5100	100	12000	10	1	21197026	3697	84.25	11.30	12	3.35	207.00	1544.00	27600	20240307	-36.81	7510	20240215	132.22	27600	-36.81	20240307	7510	132.22	20240215	27600	-36.81	20240307	7510	132.22	20240215	0.53	N	443670	100	21 억		30339	N	N	0	N	00	N
105	20240612	091125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18190	1040	2	6.06	5904638800	329950	17.60	17650	18200	17600	22250	12010	17150	17895.56	0.14	0	44283	18963	18056	17323	16416	15683	18510	16870	21	5100	100	12000	10	1	21197026	3856	87.87	11.78	12	1.56	207.00	1544.00	27600	20240307	-34.09	7510	20240215	142.21	27600	-34.09	20240307	7510	142.21	20240215	27600	-34.09	20240307	7510	142.21	20240215	0.53	N	443670	100	21 억		30339	N	N	0	N	00	N
106	20240610	161112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16970	290	2	1.74	15111578480	881215	94.55	16930	17490	16810	21650	11680	16680	17148.91	0.16	0	-25396	17726	17202	16886	16362	16046	17045	16205	21	4970	100	11670	10	1	21197026	3597	81.98	10.99	12	4.16	207.00	1544.00	27600	20240307	-38.51	7510	20240215	125.97	27600	-38.51	20240307	7510	125.97	20240215	27600	-38.51	20240307	7510	125.97	20240215	0.50	N	443670	100	21 억		33893	N	N	0	N	00	N
107	20240610	151122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16970	290	2	1.74	14448310260	842108	90.36	16930	17490	16810	21650	11680	16680	17157.32	0.16	0	-26320	17726	17202	16886	16362	16046	17045	16205	21	4970	100	11670	10	1	21197026	3597	81.98	10.99	12	3.97	207.00	1544.00	27600	20240307	-38.51	7510	20240215	125.97	27600	-38.51	20240307	7510	125.97	20240215	27600	-38.51	20240307	7510	125.97	20240215	0.50	N	443670	100	21 억		33893	N	N	0	N	00	N
108	20240610	141118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17040	360	2	2.16	13169847110	766843	82.28	16930	17490	16810	21650	11680	16680	17174.12	0.16	0	-20186	17726	17202	16886	16362	16046	17045	16205	21	4970	100	11670	10	1	21197026	3612	82.32	11.04	12	3.62	207.00	1544.00	27600	20240307	-38.26	7510	20240215	126.90	27600	-38.26	20240307	7510	126.90	20240215	27600	-38.26	20240307	7510	126.90	20240215	0.50	N	443670	100	21 억		33893	N	N	0	N	00	N
109	20240610	131114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17040	360	2	2.16	12175450760	708633	76.04	16930	17490	16810	21650	11680	16680	17181.61	0.16	0	-22233	17726	17202	16886	16362	16046	17045	16205	21	4970	100	11670	10	1	21197026	3612	82.32	11.04	12	3.34	207.00	1544.00	27600	20240307	-38.26	7510	20240215	126.90	27600	-38.26	20240307	7510	126.90	20240215	27600	-38.26	20240307	7510	126.90	20240215	0.50	N	443670	100	21 억		33893	N	N	0	N	00	N
110	20240610	121116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16840	160	2	0.96	11664383360	678460	72.80	16930	17490	16810	21650	11680	16680	17192.45	0.16	0	-14910	17726	17202	16886	16362	16046	17045	16205	21	4970	100	11670	10	1	21197026	3570	81.35	10.91	12	3.20	207.00	1544.00	27600	20240307	-38.99	7510	20240215	124.23	27600	-38.99	20240307	7510	124.23	20240215	27600	-38.99	20240307	7510	124.23	20240215	0.50	N	443670	100	21 억		33893	N	N	0	N	00	N
111	20240610	111119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16980	300	2	1.80	10461016810	607393	65.17	16930	17490	16810	21650	11680	16680	17222.82	0.16	0	-15135	17726	17202	16886	16362	16046	17045	16205	21	4970	100	11670	10	1	21197026	3599	82.03	11.00	12	2.87	207.00	1544.00	27600	20240307	-38.48	7510	20240215	126.10	27600	-38.48	20240307	7510	126.10	20240215	27600	-38.48	20240307	7510	126.10	20240215	0.50	N	443670	100	21 억		33893	N	N	0	N	00	N
112	20240610	101116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17080	400	2	2.40	9079687890	526232	56.46	16930	17490	16810	21650	11680	16680	17254.17	0.16	0	-2884	17726	17202	16886	16362	16046	17045	16205	21	4970	100	11670	10	1	21197026	3620	82.51	11.06	12	2.48	207.00	1544.00	27600	20240307	-38.12	7510	20240215	127.43	27600	-38.12	20240307	7510	127.43	20240215	27600	-38.12	20240307	7510	127.43	20240215	0.50	N	443670	100	21 억		33893	N	N	0	N	00	N
113	20240610	091120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17270	590	2	3.54	5020933660	290155	31.13	16930	17490	16810	21650	11680	16680	17304.34	0.16	0	16822	17726	17202	16886	16362	16046	17045	16205	21	4970	100	11670	10	1	21197026	3661	83.43	11.19	12	1.37	207.00	1544.00	27600	20240307	-37.43	7510	20240215	129.96	27600	-37.43	20240307	7510	129.96	20240215	27600	-37.43	20240307	7510	129.96	20240215	0.50	N	443670	100	21 억		33893	N	N	0	N	00	N
114	20240607	161149	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16680	-430	5	-2.51	15618913890	923162	7.24	16950	17410	16570	22200	11980	17110	16919.13	0.18	0	-16934	22190	19650	17660	15120	13130	20920	16390	21	5090	100	11970	10	1	21197026	3536	80.58	10.80	12	4.36	207.00	1544.00	27600	20240307	-39.57	7510	20240215	122.10	27600	-39.57	20240307	7510	122.10	20240215	27600	-39.57	20240307	7510	122.10	20240215	0.50	N	443670	100	21 억		38467	N	N	0	N	00	N
115	20240607	151204	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16660	-450	5	-2.63	15102451010	892187	6.99	16950	17410	16570	22200	11980	17110	16927.28	0.18	0	-13470	22190	19650	17660	15120	13130	20920	16390	21	5090	100	11970	10	1	21197026	3531	80.48	10.79	12	4.21	207.00	1544.00	27600	20240307	-39.64	7510	20240215	121.84	27600	-39.64	20240307	7510	121.84	20240215	27600	-39.64	20240307	7510	121.84	20240215	0.50	N	443670	100	21 억		38467	N	N	0	N	00	N
116	20240607	141151	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16610	-500	5	-2.92	14105606170	832297	6.52	16950	17410	16570	22200	11980	17110	16947.64	0.18	0	-16941	22190	19650	17660	15120	13130	20920	16390	21	5090	100	11970	10	1	21197026	3521	80.24	10.76	12	3.93	207.00	1544.00	27600	20240307	-39.82	7510	20240215	121.17	27600	-39.82	20240307	7510	121.17	20240215	27600	-39.82	20240307	7510	121.17	20240215	0.50	N	443670	100	21 억		38467	N	N	0	N	00	N
117	20240607	131151	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16700	-410	5	-2.40	13411972770	790598	6.20	16950	17410	16570	22200	11980	17110	16964.18	0.18	0	-16095	22190	19650	17660	15120	13130	20920	16390	21	5090	100	11970	10	1	21197026	3540	80.68	10.82	12	3.73	207.00	1544.00	27600	20240307	-39.49	7510	20240215	122.37	27600	-39.49	20240307	7510	122.37	20240215	27600	-39.49	20240307	7510	122.37	20240215	0.50	N	443670	100	21 억		38467	N	N	0	N	00	N
118	20240607	121155	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16640	-470	5	-2.75	12762487820	751810	5.89	16950	17410	16570	22200	11980	17110	16975.53	0.18	0	-10532	22190	19650	17660	15120	13130	20920	16390	21	5090	100	11970	10	1	21197026	3527	80.39	10.78	12	3.55	207.00	1544.00	27600	20240307	-39.71	7510	20240215	121.57	27600	-39.71	20240307	7510	121.57	20240215	27600	-39.71	20240307	7510	121.57	20240215	0.50	N	443670	100	21 억		38467	N	N	0	N	00	N
119	20240607	111136	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16840	-270	5	-1.58	10848375480	636978	4.99	16950	17410	16690	22200	11980	17110	17030.90	0.18	0	-14613	22190	19650	17660	15120	13130	20920	16390	21	5090	100	11970	10	1	21197026	3570	81.35	10.91	12	3.01	207.00	1544.00	27600	20240307	-38.99	7510	20240215	124.23	27600	-38.99	20240307	7510	124.23	20240215	27600	-38.99	20240307	7510	124.23	20240215	0.50	N	443670	100	21 억		38467	N	N	0	N	00	N
120	20240607	101155	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16930	-180	5	-1.05	8314266310	486304	3.81	16950	17410	16850	22200	11980	17110	17096.83	0.18	0	-4838	22190	19650	17660	15120	13130	20920	16390	21	5090	100	11970	10	1	21197026	3589	81.79	10.97	12	2.29	207.00	1544.00	27600	20240307	-38.66	7510	20240215	125.43	27600	-38.66	20240307	7510	125.43	20240215	27600	-38.66	20240307	7510	125.43	20240215	0.50	N	443670	100	21 억		38467	N	N	0	N	00	N
121	20240607	091154	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17000	-110	5	-0.64	2955214660	173274	1.36	16950	17390	16850	22200	11980	17110	17054.88	0.18	0	-601	22190	19650	17660	15120	13130	20920	16390	21	5090	100	11970	10	1	21197026	3603	82.13	11.01	12	0.82	207.00	1544.00	27600	20240307	-38.41	7510	20240215	126.36	27600	-38.41	20240307	7510	126.36	20240215	27600	-38.41	20240307	7510	126.36	20240215	0.50	N	443670	100	21 억		38467	N	N	0	N	00	N
122	20240605	161150	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17110	990	2	6.14	238271273650	12696247	2179.72	15980	20200	15670	20950	11290	16120	18768.67	0.37	0	-1689	17073	16596	15753	15276	14433	16835	15515	21	4830	100	11280	10	1	21197026	3627	82.66	11.08	12	59.90	207.00	1544.00	27600	20240307	-38.01	7510	20240215	127.83	27600	-38.01	20240307	7510	127.83	20240215	27600	-38.01	20240307	7510	127.83	20240215	0.53	N	443670	100	21 억		77705	N	N	0	N	00	N
123	20240605	151148	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17290	1170	2	7.26	236330054210	12583060	2160.29	15980	20200	15670	20950	11290	16120	18781.79	0.37	0	4255	17073	16596	15753	15276	14433	16835	15515	21	4830	100	11280	10	1	21197026	3665	83.53	11.20	12	59.36	207.00	1544.00	27600	20240307	-37.36	7510	20240215	130.23	27600	-37.36	20240307	7510	130.23	20240215	27600	-37.36	20240307	7510	130.23	20240215	0.53	N	443670	100	21 억		77705	N	N	0	N	00	N
124	20240605	141148	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17050	930	2	5.77	229590822710	12192440	2093.22	15980	20200	15670	20950	11290	16120	18830.78	0.37	0	30529	17073	16596	15753	15276	14433	16835	15515	21	4830	100	11280	10	1	21197026	3614	82.37	11.04	12	57.52	207.00	1544.00	27600	20240307	-38.22	7510	20240215	127.03	27600	-38.22	20240307	7510	127.03	20240215	27600	-38.22	20240307	7510	127.03	20240215	0.53	N	443670	100	21 억		77705	N	N	0	N	00	N
125	20240605	131148	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17250	1130	2	7.01	218365851070	11543849	1981.87	15980	20200	15670	20950	11290	16120	18916.42	0.37	0	18613	17073	16596	15753	15276	14433	16835	15515	21	4830	100	11280	10	1	21197026	3656	83.33	11.17	12	54.46	207.00	1544.00	27600	20240307	-37.50	7510	20240215	129.69	27600	-37.50	20240307	7510	129.69	20240215	27600	-37.50	20240307	7510	129.69	20240215	0.53	N	443670	100	21 억		77705	N	N	0	N	00	N
126	20240605	121144	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19190	3070	2	19.04	186624298000	9809204	1684.06	15980	20200	15670	20950	11290	16120	19025.68	0.37	0	1798	17073	16596	15753	15276	14433	16835	15515	21	4830	100	11280	10	1	21197026	4068	92.71	12.43	12	46.28	207.00	1544.00	27600	20240307	-30.47	7510	20240215	155.53	27600	-30.47	20240307	7510	155.53	20240215	27600	-30.47	20240307	7510	155.53	20240215	0.53	N	443670	100	21 억		77705	N	N	0	N	00	N
127	20240605	111147	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19710	3590	2	22.27	169112130720	8910868	1529.84	15980	20200	15670	20950	11290	16120	18978.47	0.37	0	-28710	17073	16596	15753	15276	14433	16835	15515	21	4830	100	11280	10	1	21197026	4178	95.22	12.77	12	42.04	207.00	1544.00	27600	20240307	-28.59	7510	20240215	162.45	27600	-28.59	20240307	7510	162.45	20240215	27600	-28.59	20240307	7510	162.45	20240215	0.53	N	443670	100	21 억		77705	N	N	0	N	00	N
128	20240605	101142	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19400	3280	2	20.35	87787259130	4787870	821.99	15980	19600	15670	20950	11290	16120	18335.75	0.37	0	-53640	17073	16596	15753	15276	14433	16835	15515	21	4830	100	11280	10	1	21197026	4112	93.72	12.56	12	22.59	207.00	1544.00	27600	20240307	-29.71	7510	20240215	158.32	27600	-29.71	20240307	7510	158.32	20240215	27600	-29.71	20240307	7510	158.32	20240215	0.53	N	443670	100	21 억		77705	N	N	0	N	00	N
129	20240605	091143	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15810	-310	5	-1.92	841457800	52678	9.04	15980	16240	15670	20950	11290	16120	15971.15	0.37	0	-1635	17073	16596	15753	15276	14433	16835	15515	21	4830	100	11280	10	1	21197026	3351	76.38	10.24	12	0.25	207.00	1544.00	27600	20240307	-42.72	7510	20240215	110.52	27600	-42.72	20240307	7510	110.52	20240215	27600	-42.72	20240307	7510	110.52	20240215	0.53	N	443670	100	21 억		77705	N	N	0	N	00	N
130	20240604	161133	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16120	570	2	3.67	8893980980	575346	150.51	15500	16230	14910	20200	10890	15550	15452.31	0.28	0	18383	16176	15862	15536	15222	14896	16020	15380	21	4650	100	10880	10	1	21197026	3417	77.87	10.44	12	2.71	207.00	1544.00	27600	20240307	-41.59	7510	20240215	114.65	27600	-41.59	20240307	7510	114.65	20240215	27600	-41.59	20240307	7510	114.65	20240215	0.53	N	443670	100	21 억		59363	N	N	0	N	00	N
131	20240604	151135	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15760	210	2	1.35	7281911640	474972	124.25	15500	15870	14910	20200	10890	15550	15331.23	0.28	0	20910	16176	15862	15536	15222	14896	16020	15380	21	4650	100	10880	10	1	21197026	3341	76.14	10.21	12	2.24	207.00	1544.00	27600	20240307	-42.90	7510	20240215	109.85	27600	-42.90	20240307	7510	109.85	20240215	27600	-42.90	20240307	7510	109.85	20240215	0.53	N	443670	100	21 억		59363	N	N	0	N	00	N
132	20240604	141137	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15860	310	2	1.99	6046504980	396305	103.67	15500	15870	14910	20200	10890	15550	15257.18	0.28	0	13433	16176	15862	15536	15222	14896	16020	15380	21	4650	100	10880	10	1	21197026	3362	76.62	10.27	12	1.87	207.00	1544.00	27600	20240307	-42.54	7510	20240215	111.19	27600	-42.54	20240307	7510	111.19	20240215	27600	-42.54	20240307	7510	111.19	20240215	0.53	N	443670	100	21 억		59363	N	N	0	N	00	N
133	20240604	131134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15030	-520	5	-3.34	3625789510	240813	63.00	15500	15540	14910	20200	10890	15550	15056.41	0.28	0	-27258	16176	15862	15536	15222	14896	16020	15380	21	4650	100	10880	10	1	21197026	3186	72.61	9.73	12	1.14	207.00	1544.00	27600	20240307	-45.54	7510	20240215	100.13	27600	-45.54	20240307	7510	100.13	20240215	27600	-45.54	20240307	7510	100.13	20240215	0.53	N	443670	100	21 억		59363	N	N	0	N	00	N
134	20240604	121133	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15000	-550	5	-3.54	3441789900	228558	59.79	15500	15540	14910	20200	10890	15550	15058.67	0.28	0	-27594	16176	15862	15536	15222	14896	16020	15380	21	4650	100	10880	10	1	21197026	3180	72.46	9.72	12	1.08	207.00	1544.00	27600	20240307	-45.65	7510	20240215	99.73	27600	-45.65	20240307	7510	99.73	20240215	27600	-45.65	20240307	7510	99.73	20240215	0.53	N	443670	100	21 억		59363	N	N	0	N	00	N
135	20240604	111128	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14950	-600	5	-3.86	3114149930	206751	54.09	15500	15540	14910	20200	10890	15550	15062.27	0.28	0	-24508	16176	15862	15536	15222	14896	16020	15380	21	4650	100	10880	10	1	21197026	3169	72.22	9.68	12	0.98	207.00	1544.00	27600	20240307	-45.83	7510	20240215	99.07	27600	-45.83	20240307	7510	99.07	20240215	27600	-45.83	20240307	7510	99.07	20240215	0.53	N	443670	100	21 억		59363	N	N	0	N	00	N
136	20240604	101132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14950	-600	5	-3.86	2619582180	173636	45.42	15500	15540	14910	20200	10890	15550	15086.57	0.28	0	-27009	16176	15862	15536	15222	14896	16020	15380	21	4650	100	10880	10	1	21197026	3169	72.22	9.68	12	0.82	207.00	1544.00	27600	20240307	-45.83	7510	20240215	99.07	27600	-45.83	20240307	7510	99.07	20240215	27600	-45.83	20240307	7510	99.07	20240215	0.53	N	443670	100	21 억		59363	N	N	0	N	00	N
137	20240604	091130	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15160	-390	5	-2.51	799946140	52328	13.69	15500	15540	15120	20200	10890	15550	15287.04	0.28	0	-10984	16176	15862	15536	15222	14896	16020	15380	21	4650	100	10880	10	1	21197026	3213	73.24	9.82	12	0.25	207.00	1544.00	27600	20240307	-45.07	7510	20240215	101.86	27600	-45.07	20240307	7510	101.86	20240215	27600	-45.07	20240307	7510	101.86	20240215	0.53	N	443670	100	21 억		59363	N	N	0	N	00	N
138	20240603	161118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15550	350	2	2.30	5849351830	377058	122.67	15210	15850	15210	19760	10640	15200	15513.06	0.18	0	20979	16200	15700	15390	14890	14580	15950	15140	21	4560	100	10640	10	1	21197026	3296	75.12	10.07	12	1.78	207.00	1544.00	27600	20240307	-43.66	7510	20240215	107.06	27600	-43.66	20240307	7510	107.06	20240215	27600	-43.66	20240307	7510	107.06	20240215	0.53	N	443670	100	21 억		37578	N	N	0	N	00	N
139	20240603	151118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15500	300	2	1.97	5592465300	360556	117.30	15210	15850	15210	19760	10640	15200	15510.75	0.18	0	18885	16200	15700	15390	14890	14580	15950	15140	21	4560	100	10640	10	1	21197026	3286	74.88	10.04	12	1.70	207.00	1544.00	27600	20240307	-43.84	7510	20240215	106.39	27600	-43.84	20240307	7510	106.39	20240215	27600	-43.84	20240307	7510	106.39	20240215	0.53	N	443670	100	21 억		37578	N	N	0	N	00	N
140	20240603	141118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15560	360	2	2.37	4942724660	318774	103.71	15210	15850	15210	19760	10640	15200	15505.50	0.18	0	6626	16200	15700	15390	14890	14580	15950	15140	21	4560	100	10640	10	1	21197026	3298	75.17	10.08	12	1.50	207.00	1544.00	27600	20240307	-43.62	7510	20240215	107.19	27600	-43.62	20240307	7510	107.19	20240215	27600	-43.62	20240307	7510	107.19	20240215	0.53	N	443670	100	21 억		37578	N	N	0	N	00	N
141	20240603	131118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15340	140	2	0.92	4500306190	290061	94.37	15210	15850	15210	19760	10640	15200	15515.13	0.18	0	-703	16200	15700	15390	14890	14580	15950	15140	21	4560	100	10640	10	1	21197026	3252	74.11	9.94	12	1.37	207.00	1544.00	27600	20240307	-44.42	7510	20240215	104.26	27600	-44.42	20240307	7510	104.26	20240215	27600	-44.42	20240307	7510	104.26	20240215	0.53	N	443670	100	21 억		37578	N	N	0	N	00	N
142	20240603	121117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15280	80	2	0.53	4212461330	271254	88.25	15210	15850	15210	19760	10640	15200	15529.69	0.18	0	982	16200	15700	15390	14890	14580	15950	15140	21	4560	100	10640	10	1	21197026	3239	73.82	9.90	12	1.28	207.00	1544.00	27600	20240307	-44.64	7510	20240215	103.46	27600	-44.64	20240307	7510	103.46	20240215	27600	-44.64	20240307	7510	103.46	20240215	0.53	N	443670	100	21 억		37578	N	N	0	N	00	N
143	20240603	111112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15270	70	2	0.46	3800997900	244273	79.47	15210	15850	15210	19760	10640	15200	15560.58	0.18	0	5382	16200	15700	15390	14890	14580	15950	15140	21	4560	100	10640	10	1	21197026	3237	73.77	9.89	12	1.15	207.00	1544.00	27600	20240307	-44.67	7510	20240215	103.33	27600	-44.67	20240307	7510	103.33	20240215	27600	-44.67	20240307	7510	103.33	20240215	0.53	N	443670	100	21 억		37578	N	N	0	N	00	N
144	20240603	101106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15490	290	2	1.91	2272820370	145790	47.43	15210	15850	15210	19760	10640	15200	15589.92	0.18	0	27962	16200	15700	15390	14890	14580	15950	15140	21	4560	100	10640	10	1	21197026	3283	74.83	10.03	12	0.69	207.00	1544.00	27600	20240307	-43.88	7510	20240215	106.26	27600	-43.88	20240307	7510	106.26	20240215	27600	-43.88	20240307	7510	106.26	20240215	0.53	N	443670	100	21 억		37578	N	N	0	N	00	N
145	20240603	091105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15720	520	2	3.42	737752030	47424	15.43	15210	15790	15210	19760	10640	15200	15557.17	0.18	0	12122	16200	15700	15390	14890	14580	15950	15140	21	4560	100	10640	10	1	21197026	3332	75.94	10.18	12	0.22	207.00	1544.00	27600	20240307	-43.04	7510	20240215	109.32	27600	-43.04	20240307	7510	109.32	20240215	27600	-43.04	20240307	7510	109.32	20240215	0.53	N	443670	100	21 억		37578	N	N	0	N	00	N