KissMeData/079970/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	160701	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	225	5	2	2.27	201545060	918911	83.74	220	225	213	286	154	220	219.32	0.62	0	195995	262	240	225	203	188	233	196	393	66	500	140	1	1	78505003	177	-1.06	0.47	12	1.17	-212.00	481.00	1135	20230622	-80.18	210	20240627	7.14	617	-63.53	20240221	210	7.14	20240627	1099	-79.53	20230824	210	7.14	20240627	0.00	N	079970	500	392 억		489520	N	N	0	N	00	N
3	20240628	150713	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	220	0	3	0.00	173926634	793990	72.35	220	225	213	286	154	220	219.05	0.62	0	101796	262	240	225	203	188	233	196	393	66	500	140	1	1	78505003	173	-1.04	0.46	12	1.01	-212.00	481.00	1135	20230622	-80.62	210	20240627	4.76	617	-64.34	20240221	210	4.76	20240627	1099	-79.98	20230824	210	4.76	20240627	0.00	N	079970	500	392 억		489520	N	N	0	N	00	N
4	20240628	140712	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	218	-2	5	-0.91	162435051	741596	67.58	220	225	213	286	154	220	219.03	0.62	0	95168	262	240	225	203	188	233	196	393	66	500	140	1	1	78505003	171	-1.03	0.45	12	0.94	-212.00	481.00	1135	20230622	-80.79	210	20240627	3.81	617	-64.67	20240221	210	3.81	20240627	1099	-80.16	20230824	210	3.81	20240627	0.00	N	079970	500	392 억		489520	N	N	0	N	00	N
5	20240628	130712	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	220	0	3	0.00	143502925	655143	59.70	220	225	213	286	154	220	219.04	0.62	0	86957	262	240	225	203	188	233	196	393	66	500	140	1	1	78505003	173	-1.04	0.46	12	0.83	-212.00	481.00	1135	20230622	-80.62	210	20240627	4.76	617	-64.34	20240221	210	4.76	20240627	1099	-79.98	20230824	210	4.76	20240627	0.00	N	079970	500	392 억		489520	N	N	0	N	00	N
6	20240628	120711	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	222	2	2	0.91	136123044	621729	56.66	220	225	213	286	154	220	218.94	0.62	0	86904	262	240	225	203	188	233	196	393	66	500	140	1	1	78505003	174	-1.05	0.46	12	0.79	-212.00	481.00	1135	20230622	-80.44	210	20240627	5.71	617	-64.02	20240221	210	5.71	20240627	1099	-79.80	20230824	210	5.71	20240627	0.00	N	079970	500	392 억		489520	N	N	0	N	00	N
7	20240628	110700	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	220	0	3	0.00	94157659	430938	39.27	220	225	213	286	154	220	218.49	0.62	0	64471	262	240	225	203	188	233	196	393	66	500	140	1	1	78505003	173	-1.04	0.46	12	0.55	-212.00	481.00	1135	20230622	-80.62	210	20240627	4.76	617	-64.34	20240221	210	4.76	20240627	1099	-79.98	20230824	210	4.76	20240627	0.00	N	079970	500	392 억		489520	N	N	0	N	00	N
8	20240628	100657	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	217	-3	5	-1.36	57501651	262304	23.90	220	225	213	286	154	220	219.22	0.62	0	47549	262	240	225	203	188	233	196	393	66	500	140	1	1	78505003	170	-1.02	0.45	12	0.33	-212.00	481.00	1135	20230622	-80.88	210	20240627	3.33	617	-64.83	20240221	210	3.33	20240627	1099	-80.25	20230824	210	3.33	20240627	0.00	N	079970	500	392 억		489520	N	N	0	N	00	N
9	20240628	090658	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	220	0	3	0.00	30706667	139408	12.70	220	225	220	286	154	220	220.27	0.62	0	11421	262	240	225	203	188	233	196	393	66	500	140	1	1	78505003	173	-1.04	0.46	12	0.18	-212.00	481.00	1135	20230622	-80.62	210	20240627	4.76	617	-64.34	20240221	210	4.76	20240627	1099	-79.98	20230824	210	4.76	20240627	0.00	N	079970	500	392 억		489520	N	N	0	N	00	N
10	20240627	160652	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	220	-13	5	-5.58	249602488	1095862	147.23	233	247	210	302	164	233	227.77	0.49	0	108701	251	242	237	228	223	239	225	393	69	500	150	1	1	78505003	173	-1.04	0.46	12	1.40	-212.00	481.00	1139	20230621	-80.68	210	20240627	4.76	617	-64.34	20240221	210	4.76	20240627	1099	-79.98	20230824	210	4.76	20240627	0.00	N	079970	500	392 억		381588	N	N	0	N	00	N
11	20240627	150659	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	220	-13	5	-5.58	244252759	1071459	143.95	233	247	210	302	164	233	227.96	0.49	0	118112	251	242	237	228	223	239	225	393	69	500	150	1	1	78505003	173	-1.04	0.46	12	1.36	-212.00	481.00	1139	20230621	-80.68	210	20240627	4.76	617	-64.34	20240221	210	4.76	20240627	1099	-79.98	20230824	210	4.76	20240627	0.00	N	079970	500	392 억		381588	N	N	0	N	00	N
12	20240627	140656	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	225	-8	5	-3.43	209111586	912523	122.60	233	247	210	302	164	233	229.16	0.49	0	113035	251	242	237	228	223	239	225	393	69	500	150	1	1	78505003	177	-1.06	0.47	12	1.16	-212.00	481.00	1139	20230621	-80.25	210	20240627	7.14	617	-63.53	20240221	210	7.14	20240627	1099	-79.53	20230824	210	7.14	20240627	0.00	N	079970	500	392 억		381588	N	N	0	N	00	N
13	20240627	130656	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	223	-10	5	-4.29	187830279	817175	109.79	233	247	210	302	164	233	229.85	0.49	0	73976	251	242	237	228	223	239	225	393	69	500	150	1	1	78505003	175	-1.05	0.46	12	1.04	-212.00	481.00	1139	20230621	-80.42	210	20240627	6.19	617	-63.86	20240221	210	6.19	20240627	1099	-79.71	20230824	210	6.19	20240627	0.00	N	079970	500	392 억		381588	N	N	0	N	00	N
14	20240627	120658	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	233	0	3	0.00	120381760	511532	68.73	233	247	229	302	164	233	235.34	0.49	0	47216	251	242	237	228	223	239	225	393	69	500	150	1	1	78505003	183	-1.10	0.48	12	0.65	-212.00	481.00	1139	20230621	-79.54	229	20240627	1.75	617	-62.24	20240221	229	1.75	20240627	1099	-78.80	20230824	229	1.75	20240627	0.00	N	079970	500	392 억		381588	N	N	0	N	00	N
15	20240627	110658	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	235	2	2	0.86	72817191	306915	41.24	233	247	233	302	164	233	237.26	0.49	0	64604	251	242	237	228	223	239	225	393	69	500	150	1	1	78505003	184	-1.11	0.49	12	0.39	-212.00	481.00	1139	20230621	-79.37	232	20240626	1.29	617	-61.91	20240221	232	1.29	20240626	1099	-78.62	20230824	232	1.29	20240626	0.00	N	079970	500	392 억		381588	N	N	0	N	00	N
16	20240627	100657	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	235	2	2	0.86	70411461	296647	39.86	233	247	233	302	164	233	237.36	0.49	0	61192	251	242	237	228	223	239	225	393	69	500	150	1	1	78505003	184	-1.11	0.49	12	0.38	-212.00	481.00	1139	20230621	-79.37	232	20240626	1.29	617	-61.91	20240221	232	1.29	20240626	1099	-78.62	20230824	232	1.29	20240626	0.00	N	079970	500	392 억		381588	N	N	0	N	00	N
17	20240627	090656	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	237	4	2	1.72	40787076	170676	22.93	233	247	233	302	164	233	238.97	0.49	0	46212	251	242	237	228	223	239	225	393	69	500	150	1	1	78505003	186	-1.12	0.49	12	0.22	-212.00	481.00	1139	20230621	-79.19	232	20240626	2.16	617	-61.59	20240221	232	2.16	20240626	1099	-78.43	20230824	232	2.16	20240626	0.00	N	079970	500	392 억		381588	N	N	0	N	00	N
18	20240626	160654	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	233	-11	5	-4.51	172933556	732036	117.39	244	246	232	317	171	244	236.24	0.70	0	-167319	270	257	248	235	226	252	230	393	73	500	160	1	1	78505003	183	-1.10	0.48	12	0.93	-212.00	481.00	1192	20230620	-80.45	232	20240626	0.43	617	-62.24	20240221	232	0.43	20240626	1099	-78.80	20230824	232	0.43	20240626	0.00	N	079970	500	392 억		548577	N	N	0	N	00	N
19	20240626	150656	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	234	-10	5	-4.10	143322450	605023	97.02	244	246	232	317	171	244	236.89	0.70	0	-97832	270	257	248	235	226	252	230	393	73	500	160	1	1	78505003	184	-1.10	0.49	12	0.77	-212.00	481.00	1192	20230620	-80.37	232	20240626	0.86	617	-62.07	20240221	232	0.86	20240626	1099	-78.71	20230824	232	0.86	20240626	0.00	N	079970	500	392 억		548577	N	N	0	N	00	N
20	20240626	140655	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	237	-7	5	-2.87	110051135	462352	74.14	244	246	234	317	171	244	238.02	0.70	0	-82818	270	257	248	235	226	252	230	393	73	500	160	1	1	78505003	186	-1.12	0.49	12	0.59	-212.00	481.00	1192	20230620	-80.12	234	20240626	1.28	617	-61.59	20240221	234	1.28	20240626	1099	-78.43	20230824	234	1.28	20240626	0.00	N	079970	500	392 억		548577	N	N	0	N	00	N
21	20240626	130656	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	238	-6	5	-2.46	90563866	379558	60.87	244	246	235	317	171	244	238.60	0.70	0	-73649	270	257	248	235	226	252	230	393	73	500	160	1	1	78505003	187	-1.12	0.49	12	0.48	-212.00	481.00	1192	20230620	-80.03	235	20240626	1.28	617	-61.43	20240221	235	1.28	20240626	1099	-78.34	20230824	235	1.28	20240626	0.00	N	079970	500	392 억		548577	N	N	0	N	00	N
22	20240626	120655	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	238	-6	5	-2.46	85231250	357002	57.25	244	246	235	317	171	244	238.74	0.70	0	-74614	270	257	248	235	226	252	230	393	73	500	160	1	1	78505003	187	-1.12	0.49	12	0.45	-212.00	481.00	1192	20230620	-80.03	235	20240626	1.28	617	-61.43	20240221	235	1.28	20240626	1099	-78.34	20230824	235	1.28	20240626	0.00	N	079970	500	392 억		548577	N	N	0	N	00	N
23	20240626	110656	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	237	-7	5	-2.87	80003038	334916	53.71	244	246	235	317	171	244	238.87	0.70	0	-81309	270	257	248	235	226	252	230	393	73	500	160	1	1	78505003	186	-1.12	0.49	12	0.43	-212.00	481.00	1192	20230620	-80.12	235	20240626	0.85	617	-61.59	20240221	235	0.85	20240626	1099	-78.43	20230824	235	0.85	20240626	0.00	N	079970	500	392 억		548577	N	N	0	N	00	N
24	20240626	100655	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	239	-5	5	-2.05	51728002	215263	34.52	244	246	237	317	171	244	240.30	0.70	0	-24047	270	257	248	235	226	252	230	393	73	500	160	1	1	78505003	188	-1.13	0.50	12	0.27	-212.00	481.00	1192	20230620	-79.95	235	20240624	1.70	617	-61.26	20240221	235	1.70	20240624	1099	-78.25	20230824	235	1.70	20240624	0.00	N	079970	500	392 억		548577	N	N	0	N	00	N
25	20240626	090656	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	246	2	2	0.82	10044794	41140	6.60	244	246	244	317	171	244	244.16	0.70	0	124	270	257	248	235	226	252	230	393	73	500	160	1	1	78505003	193	-1.16	0.51	12	0.05	-212.00	481.00	1192	20230620	-79.36	235	20240624	4.68	617	-60.13	20240221	235	4.68	20240624	1099	-77.62	20230824	235	4.68	20240624	0.00	N	079970	500	392 억		548577	N	N	0	N	00	N
26	20240625	160654	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	244	-2	5	-0.81	152497083	622588	120.95	245	261	239	319	173	246	244.94	0.62	0	62097	265	255	245	235	225	250	230	393	73	500	160	1	1	78505003	192	-1.15	0.51	12	0.79	-212.00	481.00	1192	20230620	-79.53	235	20240624	3.83	617	-60.45	20240221	235	3.83	20240624	1099	-77.80	20230824	235	3.83	20240624	0.00	N	079970	500	392 억		486810	N	N	0	N	00	N
27	20240625	150650	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	245	-1	5	-0.41	147683430	602866	117.11	245	261	239	319	173	246	244.97	0.62	0	60735	265	255	245	235	225	250	230	393	73	500	160	1	1	78505003	192	-1.16	0.51	12	0.77	-212.00	481.00	1192	20230620	-79.45	235	20240624	4.26	617	-60.29	20240221	235	4.26	20240624	1099	-77.71	20230824	235	4.26	20240624	0.00	N	079970	500	392 억		486810	N	N	0	N	00	N
28	20240625	140655	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	241	-5	5	-2.03	128195845	522480	101.50	245	261	239	319	173	246	245.36	0.62	0	50477	265	255	245	235	225	250	230	393	73	500	160	1	1	78505003	189	-1.14	0.50	12	0.67	-212.00	481.00	1192	20230620	-79.78	235	20240624	2.55	617	-60.94	20240221	235	2.55	20240624	1099	-78.07	20230824	235	2.55	20240624	0.00	N	079970	500	392 억		486810	N	N	0	N	00	N
29	20240625	130655	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	242	-4	5	-1.63	118756657	483260	93.88	245	261	239	319	173	246	245.74	0.62	0	42426	265	255	245	235	225	250	230	393	73	500	160	1	1	78505003	190	-1.14	0.50	12	0.62	-212.00	481.00	1192	20230620	-79.70	235	20240624	2.98	617	-60.78	20240221	235	2.98	20240624	1099	-77.98	20230824	235	2.98	20240624	0.00	N	079970	500	392 억		486810	N	N	0	N	00	N
30	20240625	120658	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	243	-3	5	-1.22	103107546	418621	81.32	245	261	239	319	173	246	246.30	0.62	0	38592	265	255	245	235	225	250	230	393	73	500	160	1	1	78505003	191	-1.15	0.51	12	0.53	-212.00	481.00	1192	20230620	-79.61	235	20240624	3.40	617	-60.62	20240221	235	3.40	20240624	1099	-77.89	20230824	235	3.40	20240624	0.00	N	079970	500	392 억		486810	N	N	0	N	00	N
31	20240625	110657	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	242	-4	5	-1.63	55418244	221355	43.00	245	261	239	319	173	246	250.36	0.62	0	15983	265	255	245	235	225	250	230	393	73	500	160	1	1	78505003	190	-1.14	0.50	12	0.28	-212.00	481.00	1192	20230620	-79.70	235	20240624	2.98	617	-60.78	20240221	235	2.98	20240624	1099	-77.98	20230824	235	2.98	20240624	0.00	N	079970	500	392 억		486810	N	N	0	N	00	N
32	20240625	100654	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	245	-1	5	-0.41	50998787	203067	39.45	245	261	239	319	173	246	251.14	0.62	0	9979	265	255	245	235	225	250	230	393	73	500	160	1	1	78505003	192	-1.16	0.51	12	0.26	-212.00	481.00	1192	20230620	-79.45	235	20240624	4.26	617	-60.29	20240221	235	4.26	20240624	1099	-77.71	20230824	235	4.26	20240624	0.00	N	079970	500	392 억		486810	N	N	0	N	00	N
33	20240625	090654	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	247	1	2	0.41	10398302	42382	8.23	245	247	244	319	173	246	245.35	0.62	0	-4181	265	255	245	235	225	250	230	393	73	500	160	1	1	78505003	194	-1.17	0.51	12	0.05	-212.00	481.00	1192	20230620	-79.28	235	20240624	5.11	617	-59.97	20240221	235	5.11	20240624	1099	-77.53	20230824	235	5.11	20240624	0.00	N	079970	500	392 억		486810	N	N	0	N	00	N
34	20240624	160652	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	246	-4	5	-1.60	124460058	514766	97.53	249	255	235	325	175	250	241.78	0.58	0	26907	267	258	249	240	231	254	236	393	75	500	160	1	1	78505003	193	-1.16	0.51	12	0.66	-212.00	481.00	1200	20230616	-79.50	235	20240624	4.68	617	-60.13	20240221	235	4.68	20240624	1099	-77.62	20230824	235	4.68	20240624	0.00	N	079970	500	392 억		458289	N	N	0	N	00	N
35	20240624	150653	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	245	-5	5	-2.00	121977304	504619	95.61	249	255	235	325	175	250	241.72	0.58	0	31533	267	258	249	240	231	254	236	393	75	500	160	1	1	78505003	192	-1.16	0.51	12	0.64	-212.00	481.00	1200	20230616	-79.58	235	20240624	4.26	617	-60.29	20240221	235	4.26	20240624	1099	-77.71	20230824	235	4.26	20240624	0.00	N	079970	500	392 억		458289	N	N	0	N	00	N
36	20240624	140654	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	249	-1	5	-0.40	112195411	464209	87.95	249	255	235	325	175	250	241.69	0.58	0	6719	267	258	249	240	231	254	236	393	75	500	160	1	1	78505003	195	-1.17	0.52	12	0.59	-212.00	481.00	1200	20230616	-79.25	235	20240624	5.96	617	-59.64	20240221	235	5.96	20240624	1099	-77.34	20230824	235	5.96	20240624	0.00	N	079970	500	392 억		458289	N	N	0	N	00	N
37	20240624	130651	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	238	-12	5	-4.80	74177368	309376	58.62	249	249	235	325	175	250	239.76	0.58	0	6024	267	258	249	240	231	254	236	393	75	500	160	1	1	78505003	187	-1.12	0.49	12	0.39	-212.00	481.00	1200	20230616	-80.17	235	20240624	1.28	617	-61.43	20240221	235	1.28	20240624	1099	-78.34	20230824	235	1.28	20240624	0.00	N	079970	500	392 억		458289	N	N	0	N	00	N
38	20240624	120653	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	238	-12	5	-4.80	67333702	280468	53.14	249	249	235	325	175	250	240.08	0.58	0	4988	267	258	249	240	231	254	236	393	75	500	160	1	1	78505003	187	-1.12	0.49	12	0.36	-212.00	481.00	1200	20230616	-80.17	235	20240624	1.28	617	-61.43	20240221	235	1.28	20240624	1099	-78.34	20230824	235	1.28	20240624	0.00	N	079970	500	392 억		458289	N	N	0	N	00	N
39	20240624	110655	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	238	-12	5	-4.80	59667445	248103	47.01	249	249	235	325	175	250	240.49	0.58	0	2580	267	258	249	240	231	254	236	393	75	500	160	1	1	78505003	187	-1.12	0.49	12	0.32	-212.00	481.00	1200	20230616	-80.17	235	20240624	1.28	617	-61.43	20240221	235	1.28	20240624	1099	-78.34	20230824	235	1.28	20240624	0.00	N	079970	500	392 억		458289	N	N	0	N	00	N
40	20240624	100653	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	242	-8	5	-3.20	41952884	173428	32.86	249	249	235	325	175	250	241.90	0.58	0	2922	267	258	249	240	231	254	236	393	75	500	160	1	1	78505003	190	-1.14	0.50	12	0.22	-212.00	481.00	1200	20230616	-79.83	235	20240624	2.98	617	-60.78	20240221	235	2.98	20240624	1099	-77.98	20230824	235	2.98	20240624	0.00	N	079970	500	392 억		458289	N	N	0	N	00	N
41	20240624	090653	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	246	-4	5	-1.60	3027683	12185	2.31	249	249	246	325	175	250	248.48	0.58	0	-460	267	258	249	240	231	254	236	393	75	500	160	1	1	78505003	193	-1.16	0.51	12	0.02	-212.00	481.00	1200	20230616	-79.50	240	20240621	2.50	617	-60.13	20240221	240	2.50	20240621	1099	-77.62	20230824	240	2.50	20240621	0.00	N	079970	500	392 억		458289	N	N	0	N	00	N
42	20240621	160630	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	250	-6	5	-2.34	129589127	527679	122.68	256	258	240	332	180	256	245.58	0.60	0	1755	273	264	260	251	247	262	249	393	76	500	160	1	1	78505003	196	-1.18	0.52	12	0.67	-212.00	481.00	1330	20230615	-81.20	240	20240621	4.17	617	-59.48	20240221	240	4.17	20240621	1139	-78.05	20230621	240	4.17	20240621	0.00	N	079970	500	392 억		469526	N	N	0	N	00	N
43	20240621	150630	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	249	-7	5	-2.73	127648358	519867	120.87	256	258	240	332	180	256	245.54	0.60	0	3209	273	264	260	251	247	262	249	393	76	500	160	1	1	78505003	195	-1.17	0.52	12	0.66	-212.00	481.00	1330	20230615	-81.28	240	20240621	3.75	617	-59.64	20240221	240	3.75	20240621	1139	-78.14	20230621	240	3.75	20240621	0.00	N	079970	500	392 억		469526	N	N	0	N	00	N
44	20240621	140630	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	247	-9	5	-3.52	119085004	485221	112.81	256	258	240	332	180	256	245.42	0.60	0	3386	273	264	260	251	247	262	249	393	76	500	160	1	1	78505003	194	-1.17	0.51	12	0.62	-212.00	481.00	1330	20230615	-81.43	240	20240621	2.92	617	-59.97	20240221	240	2.92	20240621	1139	-78.31	20230621	240	2.92	20240621	0.00	N	079970	500	392 억		469526	N	N	0	N	00	N
45	20240621	130632	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	247	-9	5	-3.52	107988968	440520	102.42	256	258	240	332	180	256	245.14	0.60	0	-1239	273	264	260	251	247	262	249	393	76	500	160	1	1	78505003	194	-1.17	0.51	12	0.56	-212.00	481.00	1330	20230615	-81.43	240	20240621	2.92	617	-59.97	20240221	240	2.92	20240621	1139	-78.31	20230621	240	2.92	20240621	0.00	N	079970	500	392 억		469526	N	N	0	N	00	N
46	20240621	120634	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	243	-13	5	-5.08	46963630	189335	44.02	256	258	240	332	180	256	248.05	0.60	0	-7475	273	264	260	251	247	262	249	393	76	500	160	1	1	78505003	191	-1.15	0.51	12	0.24	-212.00	481.00	1330	20230615	-81.73	240	20240621	1.25	617	-60.62	20240221	240	1.25	20240621	1139	-78.67	20230621	240	1.25	20240621	0.00	N	079970	500	392 억		469526	N	N	0	N	00	N
47	20240621	110632	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	253	-3	5	-1.17	12343840	48605	11.30	256	258	251	332	180	256	253.96	0.60	0	-12843	273	264	260	251	247	262	249	393	76	500	160	1	1	78505003	199	-1.19	0.53	12	0.06	-212.00	481.00	1330	20230615	-80.98	251	20240621	0.80	617	-59.00	20240221	251	0.80	20240621	1139	-77.79	20230621	251	0.80	20240621	0.00	N	079970	500	392 억		469526	N	N	0	N	00	N
48	20240621	100630	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	255	-1	5	-0.39	8575823	33744	7.85	256	258	252	332	180	256	254.14	0.60	0	-6374	273	264	260	251	247	262	249	393	76	500	160	1	1	78505003	200	-1.20	0.53	12	0.04	-212.00	481.00	1330	20230615	-80.83	252	20240621	1.19	617	-58.67	20240221	252	1.19	20240621	1139	-77.61	20230621	252	1.19	20240621	0.00	N	079970	500	392 억		469526	N	N	0	N	00	N
49	20240621	090633	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	254	-2	5	-0.78	1656510	6467	1.50	256	258	254	332	180	256	256.15	0.60	0	-438	273	264	260	251	247	262	249	393	76	500	160	1	1	78505003	199	-1.20	0.53	12	0.01	-212.00	481.00	1330	20230615	-80.90	254	20240621	0.00	617	-58.83	20240221	254	0.00	20240621	1139	-77.70	20230621	254	0.00	20240621	0.00	N	079970	500	392 억		469526	N	N	0	N	00	N
50	20240620	160628	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	256	-9	5	-3.40	111836753	427708	152.38	264	269	256	344	186	265	262.06	0.65	0	-42644	276	270	267	261	258	269	260	393	79	500	170	1	1	78505003	201	-1.21	0.53	12	0.54	-212.00	481.00	1330	20230615	-80.75	256	20240620	0.00	617	-58.51	20240221	256	0.00	20240620	1192	-78.52	20230620	256	0.00	20240620	0.00	N	079970	500	392 억		512170	N	N	0	N	00	N
51	20240620	150629	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	259	-6	5	-2.26	95174851	362778	129.25	264	269	257	344	186	265	262.35	0.65	0	-40939	276	270	267	261	258	269	260	393	79	500	170	1	1	78505003	203	-1.22	0.54	12	0.46	-212.00	481.00	1330	20230615	-80.53	257	20240620	0.78	617	-58.02	20240221	257	0.78	20240620	1192	-78.27	20230620	257	0.78	20240620	0.00	N	079970	500	392 억		512170	N	N	0	N	00	N
52	20240620	140630	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	261	-4	5	-1.51	81201093	308972	110.08	264	269	259	344	186	265	262.81	0.65	0	-46015	276	270	267	261	258	269	260	393	79	500	170	1	1	78505003	205	-1.23	0.54	12	0.39	-212.00	481.00	1330	20230615	-80.38	259	20240620	0.77	617	-57.70	20240221	259	0.77	20240620	1192	-78.10	20230620	259	0.77	20240620	0.00	N	079970	500	392 억		512170	N	N	0	N	00	N
53	20240620	130630	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	265	0	3	0.00	45983032	174085	62.02	264	269	261	344	186	265	264.14	0.65	0	-45198	276	270	267	261	258	269	260	393	79	500	170	1	1	78505003	208	-1.25	0.55	12	0.22	-212.00	481.00	1330	20230615	-80.08	261	20240620	1.53	617	-57.05	20240221	261	1.53	20240620	1192	-77.77	20230620	261	1.53	20240620	0.00	N	079970	500	392 억		512170	N	N	0	N	00	N
54	20240620	120628	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	262	-3	5	-1.13	26442775	100059	35.65	264	269	261	344	186	265	264.27	0.65	0	-46310	276	270	267	261	258	269	260	393	79	500	170	1	1	78505003	206	-1.24	0.54	12	0.13	-212.00	481.00	1330	20230615	-80.30	261	20240620	0.38	617	-57.54	20240221	261	0.38	20240620	1192	-78.02	20230620	261	0.38	20240620	0.00	N	079970	500	392 억		512170	N	N	0	N	00	N
55	20240620	110631	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	265	0	3	0.00	20987498	79246	28.23	264	269	261	344	186	265	264.84	0.65	0	-41207	276	270	267	261	258	269	260	393	79	500	170	1	1	78505003	208	-1.25	0.55	12	0.10	-212.00	481.00	1330	20230615	-80.08	261	20240620	1.53	617	-57.05	20240221	261	1.53	20240620	1192	-77.77	20230620	261	1.53	20240620	0.00	N	079970	500	392 억		512170	N	N	0	N	00	N
56	20240620	100630	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	265	0	3	0.00	19198782	72465	25.82	264	269	261	344	186	265	264.94	0.65	0	-41233	276	270	267	261	258	269	260	393	79	500	170	1	1	78505003	208	-1.25	0.55	12	0.09	-212.00	481.00	1330	20230615	-80.08	261	20240620	1.53	617	-57.05	20240221	261	1.53	20240620	1192	-77.77	20230620	261	1.53	20240620	0.00	N	079970	500	392 억		512170	N	N	0	N	00	N
57	20240620	090636	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	267	2	2	0.75	12480566	47108	16.78	264	269	261	344	186	265	264.94	0.65	0	-36857	276	270	267	261	258	269	260	393	79	500	170	1	1	78505003	210	-1.26	0.56	12	0.06	-212.00	481.00	1330	20230615	-79.92	261	20240620	2.30	617	-56.73	20240221	261	2.30	20240620	1192	-77.60	20230620	261	2.30	20240620	0.00	N	079970	500	392 억		512170	N	N	0	N	00	N
58	20240619	160627	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	265	-1	5	-0.38	74889975	280564	116.54	266	273	264	345	187	266	266.93	0.63	0	17077	273	269	267	263	261	268	262	393	79	500	170	1	1	78505003	208	-1.25	0.55	12	0.36	-212.00	481.00	1330	20230615	-80.08	264	20240619	0.38	617	-57.05	20240221	264	0.38	20240619	1192	-77.77	20230620	264	0.38	20240619	0.00	N	079970	500	392 억		495093	N	N	0	N	00	N
59	20240619	150625	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	266	0	3	0.00	74473399	278994	115.89	266	273	264	345	187	266	266.94	0.63	0	17907	273	269	267	263	261	268	262	393	79	500	170	1	1	78505003	209	-1.25	0.55	12	0.36	-212.00	481.00	1330	20230615	-80.00	264	20240619	0.76	617	-56.89	20240221	264	0.76	20240619	1192	-77.68	20230620	264	0.76	20240619	0.00	N	079970	500	392 억		495093	N	N	0	N	00	N
60	20240619	140631	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	266	0	3	0.00	73423570	275033	114.24	266	273	264	345	187	266	266.96	0.63	0	17925	273	269	267	263	261	268	262	393	79	500	170	1	1	78505003	209	-1.25	0.55	12	0.35	-212.00	481.00	1330	20230615	-80.00	264	20240619	0.76	617	-56.89	20240221	264	0.76	20240619	1192	-77.68	20230620	264	0.76	20240619	0.00	N	079970	500	392 억		495093	N	N	0	N	00	N
61	20240619	130625	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	267	1	2	0.38	44144850	164893	68.49	266	273	264	345	187	266	267.72	0.63	0	26418	273	269	267	263	261	268	262	393	79	500	170	1	1	78505003	210	-1.26	0.56	12	0.21	-212.00	481.00	1330	20230615	-79.92	264	20240619	1.14	617	-56.73	20240221	264	1.14	20240619	1192	-77.60	20230620	264	1.14	20240619	0.00	N	079970	500	392 억		495093	N	N	0	N	00	N
62	20240619	120625	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	269	3	2	1.13	39301278	146693	60.93	266	273	264	345	187	266	267.92	0.63	0	26418	273	269	267	263	261	268	262	393	79	500	170	1	1	78505003	211	-1.27	0.56	12	0.19	-212.00	481.00	1330	20230615	-79.77	264	20240619	1.89	617	-56.40	20240221	264	1.89	20240619	1192	-77.43	20230620	264	1.89	20240619	0.00	N	079970	500	392 억		495093	N	N	0	N	00	N
63	20240619	110627	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	269	3	2	1.13	32968954	123022	51.10	266	273	264	345	187	266	267.99	0.63	0	28127	273	269	267	263	261	268	262	393	79	500	170	1	1	78505003	211	-1.27	0.56	12	0.16	-212.00	481.00	1330	20230615	-79.77	264	20240619	1.89	617	-56.40	20240221	264	1.89	20240619	1192	-77.43	20230620	264	1.89	20240619	0.00	N	079970	500	392 억		495093	N	N	0	N	00	N
64	20240619	100629	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	271	5	2	1.88	25384784	95004	39.46	266	272	264	345	187	266	267.20	0.63	0	38160	273	269	267	263	261	268	262	393	79	500	170	1	1	78505003	213	-1.28	0.56	12	0.12	-212.00	481.00	1330	20230615	-79.62	264	20240619	2.65	617	-56.08	20240221	264	2.65	20240619	1192	-77.27	20230620	264	2.65	20240619	0.00	N	079970	500	392 억		495093	N	N	0	N	00	N
65	20240619	090635	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	265	-1	5	-0.38	5740609	21672	9.00	266	266	264	345	187	266	264.89	0.63	0	-939	273	269	267	263	261	268	262	393	79	500	170	1	1	78505003	208	-1.25	0.55	12	0.03	-212.00	481.00	1330	20230615	-80.08	264	20240619	0.38	617	-57.05	20240221	264	0.38	20240619	1192	-77.77	20230620	264	0.38	20240619	0.00	N	079970	500	392 억		495093	N	N	0	N	00	N
66	20240618	160623	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	266	-3	5	-1.12	64366124	240690	57.16	269	271	265	349	189	269	267.42	0.64	0	-4023	286	277	272	263	258	275	261	393	80	500	170	1	1	78505003	209	-1.25	0.55	12	0.31	-212.00	481.00	1330	20230615	-80.00	265	20240618	0.38	617	-56.89	20240221	265	0.38	20240618	1192	-77.68	20230620	265	0.38	20240618	0.00	N	079970	500	392 억		499083	N	N	0	N	00	N
67	20240618	150621	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	265	-4	5	-1.49	63272834	236583	56.18	269	271	265	349	189	269	267.44	0.64	0	-4680	286	277	272	263	258	275	261	393	80	500	170	1	1	78505003	208	-1.25	0.55	12	0.30	-212.00	481.00	1330	20230615	-80.08	265	20240618	0.00	617	-57.05	20240221	265	0.00	20240618	1192	-77.77	20230620	265	0.00	20240618	0.00	N	079970	500	392 억		499083	N	N	0	N	00	N
68	20240618	140623	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	269	0	3	0.00	52051873	194431	46.17	269	271	266	349	189	269	267.71	0.64	0	-4743	286	277	272	263	258	275	261	393	80	500	170	1	1	78505003	211	-1.27	0.56	12	0.25	-212.00	481.00	1330	20230615	-79.77	265	20240531	1.51	617	-56.40	20240221	265	1.51	20240531	1192	-77.43	20230620	265	1.51	20240531	0.00	N	079970	500	392 억		499083	N	N	0	N	00	N
69	20240618	130627	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	268	-1	5	-0.37	50023357	186890	44.38	269	271	266	349	189	269	267.66	0.64	0	-3429	286	277	272	263	258	275	261	393	80	500	170	1	1	78505003	210	-1.26	0.56	12	0.24	-212.00	481.00	1330	20230615	-79.85	265	20240531	1.13	617	-56.56	20240221	265	1.13	20240531	1192	-77.52	20230620	265	1.13	20240531	0.00	N	079970	500	392 억		499083	N	N	0	N	00	N
70	20240618	120627	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	270	1	2	0.37	22896754	85712	20.35	269	270	266	349	189	269	267.14	0.64	0	5063	286	277	272	263	258	275	261	393	80	500	170	1	1	78505003	212	-1.27	0.56	12	0.11	-212.00	481.00	1330	20230615	-79.70	265	20240531	1.89	617	-56.24	20240221	265	1.89	20240531	1192	-77.35	20230620	265	1.89	20240531	0.00	N	079970	500	392 억		499083	N	N	0	N	00	N
71	20240618	110624	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	266	-3	5	-1.12	18787492	70410	16.72	269	269	266	349	189	269	266.83	0.64	0	2619	286	277	272	263	258	275	261	393	80	500	170	1	1	78505003	209	-1.25	0.55	12	0.09	-212.00	481.00	1330	20230615	-80.00	265	20240531	0.38	617	-56.89	20240221	265	0.38	20240531	1192	-77.68	20230620	265	0.38	20240531	0.00	N	079970	500	392 억		499083	N	N	0	N	00	N
72	20240618	100625	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	269	0	3	0.00	9474776	35428	8.41	269	269	266	349	189	269	267.44	0.64	0	-2706	286	277	272	263	258	275	261	393	80	500	170	1	1	78505003	211	-1.27	0.56	12	0.05	-212.00	481.00	1330	20230615	-79.77	265	20240531	1.51	617	-56.40	20240221	265	1.51	20240531	1192	-77.43	20230620	265	1.51	20240531	0.00	N	079970	500	392 억		499083	N	N	0	N	00	N
73	20240618	090630	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	268	-1	5	-0.37	6620505	24736	5.87	269	269	266	349	189	269	267.65	0.64	0	-3858	286	277	272	263	258	275	261	393	80	500	170	1	1	78505003	210	-1.26	0.56	12	0.03	-212.00	481.00	1330	20230615	-79.85	265	20240531	1.13	617	-56.56	20240221	265	1.13	20240531	1192	-77.52	20230620	265	1.13	20240531	0.00	N	079970	500	392 억		499083	N	N	0	N	00	N
74	20240617	160619	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	269	-9	5	-3.24	114034619	420077	110.76	276	281	267	361	195	278	271.46	0.67	0	-31094	290	283	279	272	268	282	271	393	83	500	180	1	1	78505003	211	-1.27	0.56	12	0.54	-212.00	481.00	1330	20230615	-79.77	265	20240531	1.51	617	-56.40	20240221	265	1.51	20240531	1192	-77.43	20230620	265	1.51	20240531	0.00	N	079970	500	392 억		529421	N	N	0	N	00	N
75	20240617	150623	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	272	-6	5	-2.16	108167874	398323	105.02	276	281	267	361	195	278	271.56	0.67	0	-22117	290	283	279	272	268	282	271	393	83	500	180	1	1	78505003	214	-1.28	0.57	12	0.51	-212.00	481.00	1330	20230615	-79.55	265	20240531	2.64	617	-55.92	20240221	265	2.64	20240531	1192	-77.18	20230620	265	2.64	20240531	0.00	N	079970	500	392 억		529421	N	N	0	N	00	N
76	20240617	140617	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	269	-9	5	-3.24	68321548	252679	66.62	276	278	267	361	195	278	270.39	0.67	0	-23180	290	283	279	272	268	282	271	393	83	500	180	1	1	78505003	211	-1.27	0.56	12	0.32	-212.00	481.00	1330	20230615	-79.77	265	20240531	1.51	617	-56.40	20240221	265	1.51	20240531	1192	-77.43	20230620	265	1.51	20240531	0.00	N	079970	500	392 억		529421	N	N	0	N	00	N
77	20240617	130617	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	269	-9	5	-3.24	64099423	236937	62.47	276	278	267	361	195	278	270.53	0.67	0	-20156	290	283	279	272	268	282	271	393	83	500	180	1	1	78505003	211	-1.27	0.56	12	0.30	-212.00	481.00	1330	20230615	-79.77	265	20240531	1.51	617	-56.40	20240221	265	1.51	20240531	1192	-77.43	20230620	265	1.51	20240531	0.00	N	079970	500	392 억		529421	N	N	0	N	00	N
78	20240617	120618	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	270	-8	5	-2.88	59954624	221495	58.40	276	278	267	361	195	278	270.68	0.67	0	-18573	290	283	279	272	268	282	271	393	83	500	180	1	1	78505003	212	-1.27	0.56	12	0.28	-212.00	481.00	1330	20230615	-79.70	265	20240531	1.89	617	-56.24	20240221	265	1.89	20240531	1192	-77.35	20230620	265	1.89	20240531	0.00	N	079970	500	392 억		529421	N	N	0	N	00	N
79	20240617	110614	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	269	-9	5	-3.24	47188441	173904	45.85	276	278	268	361	195	278	271.35	0.67	0	-13480	290	283	279	272	268	282	271	393	83	500	180	1	1	78505003	211	-1.27	0.56	12	0.22	-212.00	481.00	1330	20230615	-79.77	265	20240531	1.51	617	-56.40	20240221	265	1.51	20240531	1192	-77.43	20230620	265	1.51	20240531	0.00	N	079970	500	392 억		529421	N	N	0	N	00	N
80	20240617	100614	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	272	-6	5	-2.16	22512197	82532	21.76	276	278	270	361	195	278	272.77	0.67	0	-18793	290	283	279	272	268	282	271	393	83	500	180	1	1	78505003	214	-1.28	0.57	12	0.11	-212.00	481.00	1330	20230615	-79.55	265	20240531	2.64	617	-55.92	20240221	265	2.64	20240531	1192	-77.18	20230620	265	2.64	20240531	0.00	N	079970	500	392 억		529421	N	N	0	N	00	N
81	20240617	090617	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	274	-4	5	-1.44	4819808	17484	4.61	276	278	273	361	195	278	275.67	0.67	0	-3718	290	283	279	272	268	282	271	393	83	500	180	1	1	78505003	215	-1.29	0.57	12	0.02	-212.00	481.00	1330	20230615	-79.40	265	20240531	3.40	617	-55.59	20240221	265	3.40	20240531	1192	-77.01	20230620	265	3.40	20240531	0.00	N	079970	500	392 억		529421	N	N	0	N	00	N
82	20240614	160525	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	278	-6	5	-2.11	106319458	379274	102.89	284	286	275	369	199	284	280.33	0.76	0	-69274	296	289	285	278	274	288	277	393	85	500	180	1	1	78505003	218	-1.31	0.58	12	0.48	-212.00	481.00	1330	20230615	-79.10	265	20240531	4.91	617	-54.94	20240221	265	4.91	20240531	1330	-79.10	20230615	265	4.91	20240531	0.00	N	079970	500	392 억		598695	N	N	0	N	00	N
83	20240614	150526	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	277	-7	5	-2.46	104046962	371099	100.67	284	286	275	369	199	284	280.37	0.76	0	-69258	296	289	285	278	274	288	277	393	85	500	180	1	1	78505003	217	-1.31	0.58	12	0.47	-212.00	481.00	1330	20230615	-79.17	265	20240531	4.53	617	-55.11	20240221	265	4.53	20240531	1330	-79.17	20230615	265	4.53	20240531	0.00	N	079970	500	392 억		598695	N	N	0	N	00	N
84	20240614	140526	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	279	-5	5	-1.76	102022774	363821	98.70	284	286	275	369	199	284	280.41	0.76	0	-69108	296	289	285	278	274	288	277	393	85	500	180	1	1	78505003	219	-1.32	0.58	12	0.46	-212.00	481.00	1330	20230615	-79.02	265	20240531	5.28	617	-54.78	20240221	265	5.28	20240531	1330	-79.02	20230615	265	5.28	20240531	0.00	N	079970	500	392 억		598695	N	N	0	N	00	N
85	20240614	130525	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	279	-5	5	-1.76	95820633	341562	92.66	284	286	275	369	199	284	280.53	0.76	0	-69108	296	289	285	278	274	288	277	393	85	500	180	1	1	78505003	219	-1.32	0.58	12	0.44	-212.00	481.00	1330	20230615	-79.02	265	20240531	5.28	617	-54.78	20240221	265	5.28	20240531	1330	-79.02	20230615	265	5.28	20240531	0.00	N	079970	500	392 억		598695	N	N	0	N	00	N
86	20240614	120530	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	279	-5	5	-1.76	93817430	334371	90.71	284	286	275	369	199	284	280.57	0.76	0	-69108	296	289	285	278	274	288	277	393	85	500	180	1	1	78505003	219	-1.32	0.58	12	0.43	-212.00	481.00	1330	20230615	-79.02	265	20240531	5.28	617	-54.78	20240221	265	5.28	20240531	1330	-79.02	20230615	265	5.28	20240531	0.00	N	079970	500	392 억		598695	N	N	0	N	00	N
87	20240614	110607	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	279	-5	5	-1.76	92771803	330615	89.69	284	286	275	369	199	284	280.59	0.76	0	-66355	296	289	285	278	274	288	277	393	85	500	180	1	1	78505003	219	-1.32	0.58	12	0.42	-212.00	481.00	1330	20230615	-79.02	265	20240531	5.28	617	-54.78	20240221	265	5.28	20240531	1330	-79.02	20230615	265	5.28	20240531	0.00	N	079970	500	392 억		598695	N	N	0	N	00	N
88	20240614	100606	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	281	-3	5	-1.06	70105974	249440	67.67	284	286	275	369	199	284	281.04	0.76	0	-64739	296	289	285	278	274	288	277	393	85	500	180	1	1	78505003	221	-1.33	0.58	12	0.32	-212.00	481.00	1330	20230615	-78.87	265	20240531	6.04	617	-54.46	20240221	265	6.04	20240531	1330	-78.87	20230615	265	6.04	20240531	0.00	N	079970	500	392 억		598695	N	N	0	N	00	N
89	20240614	090608	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	279	-5	5	-1.76	33632167	119175	32.33	284	286	279	369	199	284	282.19	0.76	0	-53880	296	289	285	278	274	288	277	393	85	500	180	1	1	78505003	219	-1.32	0.58	12	0.15	-212.00	481.00	1330	20230615	-79.02	265	20240531	5.28	617	-54.78	20240221	265	5.28	20240531	1330	-79.02	20230615	265	5.28	20240531	0.00	N	079970	500	392 억		598695	N	N	0	N	00	N
90	20240613	160602	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	284	-5	5	-1.73	92748032	326757	72.85	289	292	281	375	203	289	283.84	0.72	0	21730	301	295	288	282	275	298	285	393	86	500	190	1	1	78505003	223	-1.34	0.59	12	0.42	-212.00	481.00	1330	20230615	-78.65	265	20240531	7.17	617	-53.97	20240221	265	7.17	20240531	1330	-78.65	20230615	265	7.17	20240531	0.00	N	079970	500	392 억		565302	N	N	0	N	00	N
91	20240613	150612	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	284	-5	5	-1.73	74568307	262144	58.44	289	292	282	375	203	289	284.46	0.72	0	22124	301	295	288	282	275	298	285	393	86	500	190	1	1	78505003	223	-1.34	0.59	12	0.33	-212.00	481.00	1330	20230615	-78.65	265	20240531	7.17	617	-53.97	20240221	265	7.17	20240531	1330	-78.65	20230615	265	7.17	20240531	0.00	N	079970	500	392 억		565302	N	N	0	N	00	N
92	20240613	140605	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	284	-5	5	-1.73	64013784	224772	50.11	289	292	282	375	203	289	284.79	0.72	0	22620	301	295	288	282	275	298	285	393	86	500	190	1	1	78505003	223	-1.34	0.59	12	0.29	-212.00	481.00	1330	20230615	-78.65	265	20240531	7.17	617	-53.97	20240221	265	7.17	20240531	1330	-78.65	20230615	265	7.17	20240531	0.00	N	079970	500	392 억		565302	N	N	0	N	00	N
93	20240613	130605	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	284	-5	5	-1.73	61490121	215843	48.12	289	292	282	375	203	289	284.88	0.72	0	19715	301	295	288	282	275	298	285	393	86	500	190	1	1	78505003	223	-1.34	0.59	12	0.27	-212.00	481.00	1330	20230615	-78.65	265	20240531	7.17	617	-53.97	20240221	265	7.17	20240531	1330	-78.65	20230615	265	7.17	20240531	0.00	N	079970	500	392 억		565302	N	N	0	N	00	N
94	20240613	120607	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	285	-4	5	-1.38	43316875	151664	33.81	289	292	282	375	203	289	285.61	0.72	0	2573	301	295	288	282	275	298	285	393	86	500	190	1	1	78505003	224	-1.34	0.59	12	0.19	-212.00	481.00	1330	20230615	-78.57	265	20240531	7.55	617	-53.81	20240221	265	7.55	20240531	1330	-78.57	20230615	265	7.55	20240531	0.00	N	079970	500	392 억		565302	N	N	0	N	00	N
95	20240613	110601	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	286	-3	5	-1.04	22943469	80026	17.84	289	292	282	375	203	289	286.70	0.72	0	122	301	295	288	282	275	298	285	393	86	500	190	1	1	78505003	225	-1.35	0.59	12	0.10	-212.00	481.00	1330	20230615	-78.50	265	20240531	7.92	617	-53.65	20240221	265	7.92	20240531	1330	-78.50	20230615	265	7.92	20240531	0.00	N	079970	500	392 억		565302	N	N	0	N	00	N
96	20240613	100601	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	286	-3	5	-1.04	19395881	67595	15.07	289	292	282	375	203	289	286.94	0.72	0	2365	301	295	288	282	275	298	285	393	86	500	190	1	1	78505003	225	-1.35	0.59	12	0.09	-212.00	481.00	1330	20230615	-78.50	265	20240531	7.92	617	-53.65	20240221	265	7.92	20240531	1330	-78.50	20230615	265	7.92	20240531	0.00	N	079970	500	392 억		565302	N	N	0	N	00	N
97	20240613	090609	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	289	0	3	0.00	2853596	9876	2.20	289	292	286	375	203	289	288.94	0.72	0	-235	301	295	288	282	275	298	285	393	86	500	190	1	1	78505003	227	-1.36	0.60	12	0.01	-212.00	481.00	1330	20230615	-78.27	265	20240531	9.06	617	-53.16	20240221	265	9.06	20240531	1330	-78.27	20230615	265	9.06	20240531	0.00	N	079970	500	392 억		565302	N	N	0	N	00	N
98	20240612	160556	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	289	3	2	1.05	129193232	448251	94.47	284	294	281	371	201	286	288.22	0.70	0	672	298	291	283	276	268	295	280	393	85	500	180	1	1	78505003	227	-1.36	0.60	12	0.57	-212.00	481.00	1330	20230615	-78.27	265	20240531	9.06	617	-53.16	20240221	265	9.06	20240531	1330	-78.27	20230615	265	9.06	20240531	0.00	N	079970	500	392 억		549066	N	N	0	N	00	N
99	20240612	150605	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	288	2	2	0.70	122513680	425015	89.58	284	294	281	371	201	286	288.26	0.70	0	-1261	298	291	283	276	268	295	280	393	85	500	180	1	1	78505003	226	-1.36	0.60	12	0.54	-212.00	481.00	1330	20230615	-78.35	265	20240531	8.68	617	-53.32	20240221	265	8.68	20240531	1330	-78.35	20230615	265	8.68	20240531	0.00	N	079970	500	392 억		549066	N	N	0	N	00	N
100	20240612	140601	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	288	2	2	0.70	121519474	421558	88.85	284	294	281	371	201	286	288.26	0.70	0	-4370	298	291	283	276	268	295	280	393	85	500	180	1	1	78505003	226	-1.36	0.60	12	0.54	-212.00	481.00	1330	20230615	-78.35	265	20240531	8.68	617	-53.32	20240221	265	8.68	20240531	1330	-78.35	20230615	265	8.68	20240531	0.00	N	079970	500	392 억		549066	N	N	0	N	00	N
101	20240612	130559	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	290	4	2	1.40	109851066	380828	80.26	284	294	281	371	201	286	288.45	0.70	0	-29041	298	291	283	276	268	295	280	393	85	500	180	1	1	78505003	228	-1.37	0.60	12	0.49	-212.00	481.00	1330	20230615	-78.20	265	20240531	9.43	617	-53.00	20240221	265	9.43	20240531	1330	-78.20	20230615	265	9.43	20240531	0.00	N	079970	500	392 억		549066	N	N	0	N	00	N
102	20240612	120557	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	289	3	2	1.05	101184150	350665	73.91	284	294	281	371	201	286	288.55	0.70	0	-27436	298	291	283	276	268	295	280	393	85	500	180	1	1	78505003	227	-1.36	0.60	12	0.45	-212.00	481.00	1330	20230615	-78.27	265	20240531	9.06	617	-53.16	20240221	265	9.06	20240531	1330	-78.27	20230615	265	9.06	20240531	0.00	N	079970	500	392 억		549066	N	N	0	N	00	N
103	20240612	110559	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	287	1	2	0.35	41080025	143798	30.31	284	290	281	371	201	286	285.68	0.70	0	8420	298	291	283	276	268	295	280	393	85	500	180	1	1	78505003	225	-1.35	0.60	12	0.18	-212.00	481.00	1330	20230615	-78.42	265	20240531	8.30	617	-53.48	20240221	265	8.30	20240531	1330	-78.42	20230615	265	8.30	20240531	0.00	N	079970	500	392 억		549066	N	N	0	N	00	N
104	20240612	100600	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	285	-1	5	-0.35	23688148	83364	17.57	284	290	281	371	201	286	284.15	0.70	0	5322	298	291	283	276	268	295	280	393	85	500	180	1	1	78505003	224	-1.34	0.59	12	0.11	-212.00	481.00	1330	20230615	-78.57	265	20240531	7.55	617	-53.81	20240221	265	7.55	20240531	1330	-78.57	20230615	265	7.55	20240531	0.00	N	079970	500	392 억		549066	N	N	0	N	00	N
105	20240612	090600	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	288	2	2	0.70	5154938	18034	3.80	284	290	284	371	201	286	285.85	0.70	0	-819	298	291	283	276	268	295	280	393	85	500	180	1	1	78505003	226	-1.36	0.60	12	0.02	-212.00	481.00	1330	20230615	-78.35	265	20240531	8.68	617	-53.32	20240221	265	8.68	20240531	1330	-78.35	20230615	265	8.68	20240531	0.00	N	079970	500	392 억		549066	N	N	0	N	00	N
106	20240610	160554	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	277	-4	5	-1.42	97359597	352912	37.26	281	283	268	365	197	281	275.85	0.59	0	-4133	287	283	278	274	269	286	277	393	84	500	180	1	1	78505003	217	-1.31	0.58	12	0.45	-212.00	481.00	1330	20230615	-79.17	265	20240531	4.53	617	-55.11	20240221	265	4.53	20240531	1330	-79.17	20230615	265	4.53	20240531	0.00	N	079970	500	392 억		459432	N	N	0	N	00	N
107	20240610	150600	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	279	-2	5	-0.71	96079391	348295	36.77	281	283	268	365	197	281	275.83	0.59	0	-3843	287	283	278	274	269	286	277	393	84	500	180	1	1	78505003	219	-1.32	0.58	12	0.44	-212.00	481.00	1330	20230615	-79.02	265	20240531	5.28	617	-54.78	20240221	265	5.28	20240531	1330	-79.02	20230615	265	5.28	20240531	0.00	N	079970	500	392 억		459432	N	N	0	N	00	N
108	20240610	140556	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	278	-3	5	-1.07	74467733	270998	28.61	281	282	268	365	197	281	274.75	0.59	0	-3562	287	283	278	274	269	286	277	393	84	500	180	1	1	78505003	218	-1.31	0.58	12	0.35	-212.00	481.00	1330	20230615	-79.10	265	20240531	4.91	617	-54.94	20240221	265	4.91	20240531	1330	-79.10	20230615	265	4.91	20240531	0.00	N	079970	500	392 억		459432	N	N	0	N	00	N
109	20240610	130554	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	276	-5	5	-1.78	67830581	246952	26.07	281	282	268	365	197	281	274.63	0.59	0	-2040	287	283	278	274	269	286	277	393	84	500	180	1	1	78505003	217	-1.30	0.57	12	0.31	-212.00	481.00	1330	20230615	-79.25	265	20240531	4.15	617	-55.27	20240221	265	4.15	20240531	1330	-79.25	20230615	265	4.15	20240531	0.00	N	079970	500	392 억		459432	N	N	0	N	00	N
110	20240610	120555	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	275	-6	5	-2.14	62295795	226817	23.95	281	282	268	365	197	281	274.60	0.59	0	-3141	287	283	278	274	269	286	277	393	84	500	180	1	1	78505003	216	-1.30	0.57	12	0.29	-212.00	481.00	1330	20230615	-79.32	265	20240531	3.77	617	-55.43	20240221	265	3.77	20240531	1330	-79.32	20230615	265	3.77	20240531	0.00	N	079970	500	392 억		459432	N	N	0	N	00	N
111	20240610	110559	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	274	-7	5	-2.49	58847838	214279	22.62	281	282	268	365	197	281	274.58	0.59	0	-3141	287	283	278	274	269	286	277	393	84	500	180	1	1	78505003	215	-1.29	0.57	12	0.27	-212.00	481.00	1330	20230615	-79.40	265	20240531	3.40	617	-55.59	20240221	265	3.40	20240531	1330	-79.40	20230615	265	3.40	20240531	0.00	N	079970	500	392 억		459432	N	N	0	N	00	N
112	20240610	100554	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	272	-9	5	-3.20	47363142	172293	18.19	281	282	269	365	197	281	274.84	0.59	0	-7948	287	283	278	274	269	286	277	393	84	500	180	1	1	78505003	214	-1.28	0.57	12	0.22	-212.00	481.00	1330	20230615	-79.55	265	20240531	2.64	617	-55.92	20240221	265	2.64	20240531	1330	-79.55	20230615	265	2.64	20240531	0.00	N	079970	500	392 억		459432	N	N	0	N	00	N
113	20240610	090601	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	278	-3	5	-1.07	5100070	18150	1.92	281	282	278	365	197	281	281.00	0.59	0	-1654	287	283	278	274	269	286	277	393	84	500	180	1	1	78505003	218	-1.31	0.58	12	0.02	-212.00	481.00	1330	20230615	-79.10	265	20240531	4.91	617	-54.94	20240221	265	4.91	20240531	1330	-79.10	20230615	265	4.91	20240531	0.00	N	079970	500	392 억		459432	N	N	0	N	00	N
114	20240607	160614	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	281	4	2	1.44	264093847	947117	173.07	276	282	273	360	194	277	278.84	0.62	0	-27985	299	287	278	266	257	294	273	393	83	500	180	1	1	78505003	221	-1.33	0.58	12	1.21	-212.00	481.00	1330	20230615	-78.87	265	20240531	6.04	617	-54.46	20240221	265	6.04	20240531	1330	-78.87	20230615	265	6.04	20240531	0.00	N	079970	500	392 억		486904	N	N	0	N	00	N
115	20240607	150619	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	280	3	2	1.08	254114491	911286	166.53	276	282	273	360	194	277	278.85	0.62	0	-28515	299	287	278	266	257	294	273	393	83	500	180	1	1	78505003	220	-1.32	0.58	12	1.16	-212.00	481.00	1330	20230615	-78.95	265	20240531	5.66	617	-54.62	20240221	265	5.66	20240531	1330	-78.95	20230615	265	5.66	20240531	0.00	N	079970	500	392 억		486904	N	N	0	N	00	N
116	20240607	140615	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	280	3	2	1.08	240305661	861621	157.45	276	282	273	360	194	277	278.90	0.62	0	-29291	299	287	278	266	257	294	273	393	83	500	180	1	1	78505003	220	-1.32	0.58	12	1.10	-212.00	481.00	1330	20230615	-78.95	265	20240531	5.66	617	-54.62	20240221	265	5.66	20240531	1330	-78.95	20230615	265	5.66	20240531	0.00	N	079970	500	392 억		486904	N	N	0	N	00	N
117	20240607	130610	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	280	3	2	1.08	223740223	802177	146.59	276	282	273	360	194	277	278.92	0.62	0	-44017	299	287	278	266	257	294	273	393	83	500	180	1	1	78505003	220	-1.32	0.58	12	1.02	-212.00	481.00	1330	20230615	-78.95	265	20240531	5.66	617	-54.62	20240221	265	5.66	20240531	1330	-78.95	20230615	265	5.66	20240531	0.00	N	079970	500	392 억		486904	N	N	0	N	00	N
118	20240607	120615	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	277	0	3	0.00	216854474	777547	142.09	276	282	273	360	194	277	278.90	0.62	0	-62331	299	287	278	266	257	294	273	393	83	500	180	1	1	78505003	217	-1.31	0.58	12	0.99	-212.00	481.00	1330	20230615	-79.17	265	20240531	4.53	617	-55.11	20240221	265	4.53	20240531	1330	-79.17	20230615	265	4.53	20240531	0.00	N	079970	500	392 억		486904	N	N	0	N	00	N
119	20240607	110608	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	276	-1	5	-0.36	203201302	728113	133.05	276	282	273	360	194	277	279.08	0.62	0	-62331	299	287	278	266	257	294	273	393	83	500	180	1	1	78505003	217	-1.30	0.57	12	0.93	-212.00	481.00	1330	20230615	-79.25	265	20240531	4.15	617	-55.27	20240221	265	4.15	20240531	1330	-79.25	20230615	265	4.15	20240531	0.00	N	079970	500	392 억		486904	N	N	0	N	00	N
120	20240607	100614	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	273	-4	5	-1.44	172263675	616674	112.69	276	282	273	360	194	277	279.34	0.62	0	-64163	299	287	278	266	257	294	273	393	83	500	180	1	1	78505003	214	-1.29	0.57	12	0.79	-212.00	481.00	1330	20230615	-79.47	265	20240531	3.02	617	-55.75	20240221	265	3.02	20240531	1330	-79.47	20230615	265	3.02	20240531	0.00	N	079970	500	392 억		486904	N	N	0	N	00	N
121	20240607	090613	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	278	1	2	0.36	4573923	16520	3.02	276	280	276	360	194	277	276.87	0.62	0	-568	299	287	278	266	257	294	273	393	83	500	180	1	1	78505003	218	-1.31	0.58	12	0.02	-212.00	481.00	1330	20230615	-79.10	265	20240531	4.91	617	-54.94	20240221	265	4.91	20240531	1330	-79.10	20230615	265	4.91	20240531	0.00	N	079970	500	392 억		486904	N	N	0	N	00	N
122	20240605	160613	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	277	3	2	1.09	150702242	546545	121.33	274	290	269	356	192	274	275.74	0.59	0	21174	288	281	277	270	266	279	268	393	82	500	180	1	1	78505003	217	-1.31	0.58	12	0.70	-212.00	481.00	1330	20230615	-79.17	265	20240531	4.53	617	-55.11	20240221	265	4.53	20240531	1330	-79.17	20230615	265	4.53	20240531	0.00	N	079970	500	392 억		466223	N	N	0	N	00	N
123	20240605	150608	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	280	6	2	2.19	143445666	520290	115.51	274	290	269	356	192	274	275.70	0.59	0	22834	288	281	277	270	266	279	268	393	82	500	180	1	1	78505003	220	-1.32	0.58	12	0.66	-212.00	481.00	1330	20230615	-78.95	265	20240531	5.66	617	-54.62	20240221	265	5.66	20240531	1330	-78.95	20230615	265	5.66	20240531	0.00	N	079970	500	392 억		466223	N	N	0	N	00	N
124	20240605	140610	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	285	11	2	4.01	129006330	468401	103.99	274	290	269	356	192	274	275.42	0.59	0	20408	288	281	277	270	266	279	268	393	82	500	180	1	1	78505003	224	-1.34	0.59	12	0.60	-212.00	481.00	1330	20230615	-78.57	265	20240531	7.55	617	-53.81	20240221	265	7.55	20240531	1330	-78.57	20230615	265	7.55	20240531	0.00	N	079970	500	392 억		466223	N	N	0	N	00	N
125	20240605	130612	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	271	-3	5	-1.09	62229228	228292	50.68	274	276	269	356	192	274	272.59	0.59	0	-43475	288	281	277	270	266	279	268	393	82	500	180	1	1	78505003	213	-1.28	0.56	12	0.29	-212.00	481.00	1330	20230615	-79.62	265	20240531	2.26	617	-56.08	20240221	265	2.26	20240531	1330	-79.62	20230615	265	2.26	20240531	0.00	N	079970	500	392 억		466223	N	N	0	N	00	N
126	20240605	120609	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	271	-3	5	-1.09	57942265	212445	47.16	274	276	269	356	192	274	272.74	0.59	0	-43475	288	281	277	270	266	279	268	393	82	500	180	1	1	78505003	213	-1.28	0.56	12	0.27	-212.00	481.00	1330	20230615	-79.62	265	20240531	2.26	617	-56.08	20240221	265	2.26	20240531	1330	-79.62	20230615	265	2.26	20240531	0.00	N	079970	500	392 억		466223	N	N	0	N	00	N
127	20240605	110611	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	274	0	3	0.00	43017440	157265	34.91	274	276	272	356	192	274	273.53	0.59	0	-44462	288	281	277	270	266	279	268	393	82	500	180	1	1	78505003	215	-1.29	0.57	12	0.20	-212.00	481.00	1330	20230615	-79.40	265	20240531	3.40	617	-55.59	20240221	265	3.40	20240531	1330	-79.40	20230615	265	3.40	20240531	0.00	N	079970	500	392 억		466223	N	N	0	N	00	N
128	20240605	100611	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	274	0	3	0.00	33452476	122206	27.13	274	276	272	356	192	274	273.74	0.59	0	-43816	288	281	277	270	266	279	268	393	82	500	180	1	1	78505003	215	-1.29	0.57	12	0.16	-212.00	481.00	1330	20230615	-79.40	265	20240531	3.40	617	-55.59	20240221	265	3.40	20240531	1330	-79.40	20230615	265	3.40	20240531	0.00	N	079970	500	392 억		466223	N	N	0	N	00	N
129	20240605	090610	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	274	0	3	0.00	9079703	33182	7.37	274	276	272	356	192	274	273.63	0.59	0	-10348	288	281	277	270	266	279	268	393	82	500	180	1	1	78505003	215	-1.29	0.57	12	0.04	-212.00	481.00	1330	20230615	-79.40	265	20240531	3.40	617	-55.59	20240221	265	3.40	20240531	1330	-79.40	20230615	265	3.40	20240531	0.00	N	079970	500	392 억		466223	N	N	0	N	00	N
130	20240604	160605	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	274	-10	5	-3.52	122712843	445982	178.01	284	284	273	369	199	284	275.15	0.56	0	27942	290	286	280	276	270	289	279	393	85	500	180	1	1	78505003	215	-1.29	0.57	12	0.57	-212.00	481.00	1330	20230615	-79.40	265	20240531	3.40	617	-55.59	20240221	265	3.40	20240531	1330	-79.40	20230615	265	3.40	20240531	0.00	N	079970	500	392 억		438281	N	N	0	N	00	N
131	20240604	150605	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	274	-10	5	-3.52	120761030	438851	175.16	284	284	273	369	199	284	275.18	0.56	0	28375	290	286	280	276	270	289	279	393	85	500	180	1	1	78505003	215	-1.29	0.57	12	0.56	-212.00	481.00	1330	20230615	-79.40	265	20240531	3.40	617	-55.59	20240221	265	3.40	20240531	1330	-79.40	20230615	265	3.40	20240531	0.00	N	079970	500	392 억		438281	N	N	0	N	00	N
132	20240604	140607	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	274	-10	5	-3.52	101061628	366998	146.48	284	284	273	369	199	284	275.37	0.56	0	29228	290	286	280	276	270	289	279	393	85	500	180	1	1	78505003	215	-1.29	0.57	12	0.47	-212.00	481.00	1330	20230615	-79.40	265	20240531	3.40	617	-55.59	20240221	265	3.40	20240531	1330	-79.40	20230615	265	3.40	20240531	0.00	N	079970	500	392 억		438281	N	N	0	N	00	N
133	20240604	130604	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	275	-9	5	-3.17	94015416	341285	136.22	284	284	273	369	199	284	275.47	0.56	0	29640	290	286	280	276	270	289	279	393	85	500	180	1	1	78505003	216	-1.30	0.57	12	0.43	-212.00	481.00	1330	20230615	-79.32	265	20240531	3.77	617	-55.43	20240221	265	3.77	20240531	1330	-79.32	20230615	265	3.77	20240531	0.00	N	079970	500	392 억		438281	N	N	0	N	00	N
134	20240604	120603	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	275	-9	5	-3.17	82556066	299518	119.55	284	284	273	369	199	284	275.63	0.56	0	27665	290	286	280	276	270	289	279	393	85	500	180	1	1	78505003	216	-1.30	0.57	12	0.38	-212.00	481.00	1330	20230615	-79.32	265	20240531	3.77	617	-55.43	20240221	265	3.77	20240531	1330	-79.32	20230615	265	3.77	20240531	0.00	N	079970	500	392 억		438281	N	N	0	N	00	N
135	20240604	110600	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	275	-9	5	-3.17	75416870	273482	109.16	284	284	273	369	199	284	275.77	0.56	0	27726	290	286	280	276	270	289	279	393	85	500	180	1	1	78505003	216	-1.30	0.57	12	0.35	-212.00	481.00	1330	20230615	-79.32	265	20240531	3.77	617	-55.43	20240221	265	3.77	20240531	1330	-79.32	20230615	265	3.77	20240531	0.00	N	079970	500	392 억		438281	N	N	0	N	00	N
136	20240604	100603	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	276	-8	5	-2.82	41705722	150616	60.12	284	284	273	369	199	284	276.90	0.56	0	-2106	290	286	280	276	270	289	279	393	85	500	180	1	1	78505003	217	-1.30	0.57	12	0.19	-212.00	481.00	1330	20230615	-79.25	265	20240531	4.15	617	-55.27	20240221	265	4.15	20240531	1330	-79.25	20230615	265	4.15	20240531	0.00	N	079970	500	392 억		438281	N	N	0	N	00	N
137	20240604	090604	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	279	-5	5	-1.76	8085357	28685	11.45	284	284	279	369	199	284	281.87	0.56	0	-576	290	286	280	276	270	289	279	393	85	500	180	1	1	78505003	219	-1.32	0.58	12	0.04	-212.00	481.00	1330	20230615	-79.02	265	20240531	5.28	617	-54.78	20240221	265	5.28	20240531	1330	-79.02	20230615	265	5.28	20240531	0.00	N	079970	500	392 억		438281	N	N	0	N	00	N
138	20240603	160557	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	284	10	2	3.65	68861044	246838	63.70	274	284	274	356	192	274	278.97	0.50	0	48674	293	283	274	264	255	279	260	393	82	500	180	1	1	78505003	223	-1.34	0.59	12	0.31	-212.00	481.00	1330	20230615	-78.65	265	20240531	7.17	617	-53.97	20240221	265	7.17	20240531	1330	-78.65	20230615	265	7.17	20240531	0.00	N	079970	500	392 억		389759	N	N	0	N	00	N
139	20240603	150559	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	283	9	2	3.28	66895476	239903	61.91	274	283	274	356	192	274	278.84	0.50	0	48786	293	283	274	264	255	279	260	393	82	500	180	1	1	78505003	222	-1.33	0.59	12	0.31	-212.00	481.00	1330	20230615	-78.72	265	20240531	6.79	617	-54.13	20240221	265	6.79	20240531	1330	-78.72	20230615	265	6.79	20240531	0.00	N	079970	500	392 억		389759	N	N	0	N	00	N
140	20240603	140556	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	279	5	2	1.82	47232685	170031	43.88	274	283	274	356	192	274	277.79	0.50	0	50649	293	283	274	264	255	279	260	393	82	500	180	1	1	78505003	219	-1.32	0.58	12	0.22	-212.00	481.00	1330	20230615	-79.02	265	20240531	5.28	617	-54.78	20240221	265	5.28	20240531	1330	-79.02	20230615	265	5.28	20240531	0.00	N	079970	500	392 억		389759	N	N	0	N	00	N
141	20240603	130557	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	278	4	2	1.46	46187832	166273	42.91	274	283	274	356	192	274	277.78	0.50	0	50461	293	283	274	264	255	279	260	393	82	500	180	1	1	78505003	218	-1.31	0.58	12	0.21	-212.00	481.00	1330	20230615	-79.10	265	20240531	4.91	617	-54.94	20240221	265	4.91	20240531	1330	-79.10	20230615	265	4.91	20240531	0.00	N	079970	500	392 억		389759	N	N	0	N	00	N
142	20240603	120557	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	277	3	2	1.09	44242932	159269	41.10	274	283	274	356	192	274	277.79	0.50	0	49928	293	283	274	264	255	279	260	393	82	500	180	1	1	78505003	217	-1.31	0.58	12	0.20	-212.00	481.00	1330	20230615	-79.17	265	20240531	4.53	617	-55.11	20240221	265	4.53	20240531	1330	-79.17	20230615	265	4.53	20240531	0.00	N	079970	500	392 억		389759	N	N	0	N	00	N
143	20240603	110553	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	279	5	2	1.82	38093325	137072	35.37	274	283	274	356	192	274	277.91	0.50	0	35769	293	283	274	264	255	279	260	393	82	500	180	1	1	78505003	219	-1.32	0.58	12	0.17	-212.00	481.00	1330	20230615	-79.02	265	20240531	5.28	617	-54.78	20240221	265	5.28	20240531	1330	-79.02	20230615	265	5.28	20240531	0.00	N	079970	500	392 억		389759	N	N	0	N	00	N
144	20240603	100551	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	278	4	2	1.46	29025471	104484	26.96	274	283	274	356	192	274	277.80	0.50	0	42003	293	283	274	264	255	279	260	393	82	500	180	1	1	78505003	218	-1.31	0.58	12	0.13	-212.00	481.00	1330	20230615	-79.10	265	20240531	4.91	617	-54.94	20240221	265	4.91	20240531	1330	-79.10	20230615	265	4.91	20240531	0.00	N	079970	500	392 억		389759	N	N	0	N	00	N
145	20240603	090551	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	277	3	2	1.09	4454200	16212	4.18	274	277	274	356	192	274	274.75	0.50	0	4616	293	283	274	264	255	279	260	393	82	500	180	1	1	78505003	217	-1.31	0.58	12	0.02	-212.00	481.00	1330	20230615	-79.17	265	20240531	4.53	617	-55.11	20240221	265	4.53	20240531	1330	-79.17	20230615	265	4.53	20240531	0.00	N	079970	500	392 억		389759	N	N	0	N	00	N