KissMeData/085810/price/prices-20240601.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

2024-11-17 15:27:48 +09:00

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	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	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240628	160717	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	843	-10	5	-1.17	10938344	12930	42.53	840	876	836	1108	598	853	845.97	-818	909	881	855	827	801	895	841	152	255	500	540	1	1	29685769	250	-0.96	0.96	12	0.04	-875.00	877.00	1967	20230622	-57.14	829	20240627	1.69	1234	-31.69	20240201	829	1.69	20240627	1950	-56.77	20230629	829	1.69	20240627	0.50	N	085810	500	152 억	N	N	N	N
3	20240628	150728	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	863	10	2	1.17	10497809	12411	40.82	840	876	836	1108	598	853	845.85	-778	909	881	855	827	801	895	841	152	255	500	540	1	1	29685769	256	-0.99	0.98	12	0.04	-875.00	877.00	1967	20230622	-56.13	829	20240627	4.10	1234	-30.06	20240201	829	4.10	20240627	1950	-55.74	20230629	829	4.10	20240627	0.50	N	085810	500	152 억	N	N	N	N
4	20240628	140727	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	865	12	2	1.41	10191777	12056	39.65	840	876	836	1108	598	853	845.37	-775	909	881	855	827	801	895	841	152	255	500	540	1	1	29685769	257	-0.99	0.99	12	0.04	-875.00	877.00	1967	20230622	-56.02	829	20240627	4.34	1234	-29.90	20240201	829	4.34	20240627	1950	-55.64	20230629	829	4.34	20240627	0.50	N	085810	500	152 억	N	N	N	N
5	20240628	130727	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	843	-10	5	-1.17	6441756	7650	25.16	840	850	836	1108	598	853	842.06	-775	909	881	855	827	801	895	841	152	255	500	540	1	1	29685769	250	-0.96	0.96	12	0.03	-875.00	877.00	1967	20230622	-57.14	829	20240627	1.69	1234	-31.69	20240201	829	1.69	20240627	1950	-56.77	20230629	829	1.69	20240627	0.50	N	085810	500	152 억	N	N	N	N
6	20240628	120727	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	849	-4	5	-0.47	5302856	6300	20.72	840	850	836	1108	598	853	841.72	-773	909	881	855	827	801	895	841	152	255	500	540	1	1	29685769	252	-0.97	0.97	12	0.02	-875.00	877.00	1967	20230622	-56.84	829	20240627	2.41	1234	-31.20	20240201	829	2.41	20240627	1950	-56.46	20230629	829	2.41	20240627	0.50	N	085810	500	152 억	N	N	N	N
7	20240628	110715	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	844	-9	5	-1.06	5003631	5946	19.56	840	850	836	1108	598	853	841.51	-863	909	881	855	827	801	895	841	152	255	500	540	1	1	29685769	251	-0.96	0.96	12	0.02	-875.00	877.00	1967	20230622	-57.09	829	20240627	1.81	1234	-31.60	20240201	829	1.81	20240627	1950	-56.72	20230629	829	1.81	20240627	0.50	N	085810	500	152 억	N	N	N	N
8	20240628	100712	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	850	-3	5	-0.35	4035126	4796	15.77	840	850	836	1108	598	853	841.35	-718	909	881	855	827	801	895	841	152	255	500	540	1	1	29685769	252	-0.97	0.97	12	0.02	-875.00	877.00	1967	20230622	-56.79	829	20240627	2.53	1234	-31.12	20240201	829	2.53	20240627	1950	-56.41	20230629	829	2.53	20240627	0.50	N	085810	500	152 억	N	N	N	N
9	20240628	090713	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	840	-13	5	-1.52	975279	1162	3.82	840	842	836	1108	598	853	839.31	-863	909	881	855	827	801	895	841	152	255	500	540	1	1	29685769	249	-0.96	0.96	12	0.00	-875.00	877.00	1967	20230622	-57.30	829	20240627	1.33	1234	-31.93	20240201	829	1.33	20240627	1950	-56.92	20230629	829	1.33	20240627	0.50	N	085810	500	152 억	N	N	N	N
10	20240627	160707	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	853	13	2	1.55	25470298	30400	181.75	831	883	829	1092	588	840	837.84	210	856	847	839	830	822	844	827	152	252	500	530	1	1	29685769	253	-0.97	0.97	12	0.10	-875.00	877.00	1970	20230621	-56.70	829	20240627	2.90	1234	-30.88	20240201	829	2.90	20240627	1950	-56.26	20230629	829	2.90	20240627	0.50	N	085810	500	152 억	N	N	N	N
11	20240627	150714	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	835	-5	5	-0.60	22733598	27171	162.45	831	840	829	1092	588	840	836.69	104	856	847	839	830	822	844	827	152	252	500	530	1	1	29685769	248	-0.95	0.95	12	0.09	-875.00	877.00	1970	20230621	-57.61	829	20240627	0.72	1234	-32.33	20240201	829	0.72	20240627	1950	-57.18	20230629	829	0.72	20240627	0.50	N	085810	500	152 억	N	N	N	N
12	20240627	140711	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	830	-10	5	-1.19	9825377	11768	70.36	831	840	830	1092	588	840	834.92	103	856	847	839	830	822	844	827	152	252	500	530	1	1	29685769	246	-0.95	0.95	12	0.04	-875.00	877.00	1970	20230621	-57.87	830	20240627	0.00	1234	-32.74	20240201	830	0.00	20240627	1950	-57.44	20230629	830	0.00	20240627	0.50	N	085810	500	152 억	N	N	N	N
13	20240627	130711	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	832	-8	5	-0.95	7903988	9455	56.53	831	840	831	1092	588	840	835.96	257	856	847	839	830	822	844	827	152	252	500	530	1	1	29685769	247	-0.95	0.95	12	0.03	-875.00	877.00	1970	20230621	-57.77	831	20240627	0.12	1234	-32.58	20240201	831	0.12	20240627	1950	-57.33	20230629	831	0.12	20240627	0.50	N	085810	500	152 억	N	N	N	N
14	20240627	120713	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	837	-3	5	-0.36	5119866	6113	36.55	831	840	831	1092	588	840	837.54	0	856	847	839	830	822	844	827	152	252	500	530	1	1	29685769	248	-0.96	0.95	12	0.02	-875.00	877.00	1970	20230621	-57.51	831	20240627	0.72	1234	-32.17	20240201	831	0.72	20240627	1950	-57.08	20230629	831	0.72	20240627	0.50	N	085810	500	152 억	N	N	N	N
15	20240627	110713	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	840	0	3	0.00	4570632	5457	32.63	831	840	831	1092	588	840	837.57	0	856	847	839	830	822	844	827	152	252	500	530	1	1	29685769	249	-0.96	0.96	12	0.02	-875.00	877.00	1970	20230621	-57.36	831	20240627	1.08	1234	-31.93	20240201	831	1.08	20240627	1950	-56.92	20230629	831	1.08	20240627	0.50	N	085810	500	152 억	N	N	N	N
16	20240627	100712	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	840	0	3	0.00	3993552	4770	28.52	831	840	831	1092	588	840	837.22	0	856	847	839	830	822	844	827	152	252	500	530	1	1	29685769	249	-0.96	0.96	12	0.02	-875.00	877.00	1970	20230621	-57.36	831	20240627	1.08	1234	-31.93	20240201	831	1.08	20240627	1950	-56.92	20230629	831	1.08	20240627	0.50	N	085810	500	152 억	N	N	N	N
17	20240627	090711	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	840	0	3	0.00	2552430	3046	18.21	831	840	831	1092	588	840	837.96	0	856	847	839	830	822	844	827	152	252	500	530	1	1	29685769	249	-0.96	0.96	12	0.01	-875.00	877.00	1970	20230621	-57.36	831	20240627	1.08	1234	-31.93	20240201	831	1.08	20240627	1950	-56.92	20230629	831	1.08	20240627	0.50	N	085810	500	152 억	N	N	N	N
18	20240626	160710	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	840	-8	5	-0.94	14014035	16726	35.31	844	848	831	1102	594	848	837.86	-55	860	853	850	843	840	852	842	152	254	500	540	1	1	29685769	249	-0.96	0.96	12	0.06	-875.00	877.00	1970	20230621	-57.36	831	20240626	1.08	1234	-31.93	20240201	831	1.08	20240626	1950	-56.92	20230629	831	1.08	20240626	0.50	N	085810	500	152 억	N	N	N	N
19	20240626	150712	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	840	-8	5	-0.94	13618397	16255	34.31	844	848	831	1102	594	848	837.80	-55	860	853	850	843	840	852	842	152	254	500	540	1	1	29685769	249	-0.96	0.96	12	0.05	-875.00	877.00	1970	20230621	-57.36	831	20240626	1.08	1234	-31.93	20240201	831	1.08	20240626	1950	-56.92	20230629	831	1.08	20240626	0.50	N	085810	500	152 억	N	N	N	N
20	20240626	140710	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	840	-8	5	-0.94	12112742	14459	30.52	844	848	831	1102	594	848	837.73	-55	860	853	850	843	840	852	842	152	254	500	540	1	1	29685769	249	-0.96	0.96	12	0.05	-875.00	877.00	1970	20230621	-57.36	831	20240626	1.08	1234	-31.93	20240201	831	1.08	20240626	1950	-56.92	20230629	831	1.08	20240626	0.50	N	085810	500	152 억	N	N	N	N
21	20240626	130712	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	840	-8	5	-0.94	11551378	13790	29.11	844	848	831	1102	594	848	837.66	-55	860	853	850	843	840	852	842	152	254	500	540	1	1	29685769	249	-0.96	0.96	12	0.05	-875.00	877.00	1970	20230621	-57.36	831	20240626	1.08	1234	-31.93	20240201	831	1.08	20240626	1950	-56.92	20230629	831	1.08	20240626	0.50	N	085810	500	152 억	N	N	N	N
22	20240626	120711	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	839	-9	5	-1.06	6617110	7871	16.61	844	848	838	1102	594	848	840.69	-55	860	853	850	843	840	852	842	152	254	500	540	1	1	29685769	249	-0.96	0.96	12	0.03	-875.00	877.00	1970	20230621	-57.41	838	20240626	0.12	1234	-32.01	20240201	838	0.12	20240626	1950	-56.97	20230629	838	0.12	20240626	0.50	N	085810	500	152 억	N	N	N	N
23	20240626	110711	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	841	-7	5	-0.83	3334614	3964	8.37	844	848	838	1102	594	848	841.22	-55	860	853	850	843	840	852	842	152	254	500	540	1	1	29685769	250	-0.96	0.96	12	0.01	-875.00	877.00	1970	20230621	-57.31	838	20240626	0.36	1234	-31.85	20240201	838	0.36	20240626	1950	-56.87	20230629	838	0.36	20240626	0.50	N	085810	500	152 억	N	N	N	N
24	20240626	100710	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	841	-7	5	-0.83	3007241	3574	7.54	844	848	840	1102	594	848	841.42	-55	860	853	850	843	840	852	842	152	254	500	540	1	1	29685769	250	-0.96	0.96	12	0.01	-875.00	877.00	1970	20230621	-57.31	840	20240626	0.12	1234	-31.85	20240201	840	0.12	20240626	1950	-56.87	20230629	840	0.12	20240626	0.50	N	085810	500	152 억	N	N	N	N
25	20240626	090711	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	844	-4	5	-0.47	1180932	1403	2.96	844	844	840	1102	594	848	841.72	0	860	853	850	843	840	852	842	152	254	500	540	1	1	29685769	251	-0.96	0.96	12	0.00	-875.00	877.00	1970	20230621	-57.16	840	20240626	0.48	1234	-31.60	20240201	840	0.48	20240626	1950	-56.72	20230629	840	0.48	20240626	0.50	N	085810	500	152 억	N	N	N	N
26	20240625	160709	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	848	-9	5	-1.05	40202543	47375	200.25	850	857	847	1114	600	857	848.60	-23173	871	863	859	851	847	862	850	152	257	500	540	1	1	29685769	252	-0.97	0.97	12	0.16	-875.00	877.00	1970	20230621	-56.95	847	20240625	0.12	1234	-31.28	20240201	847	0.12	20240625	1950	-56.51	20230629	847	0.12	20240625	0.50	N	085810	500	152 억	N	N	N	N
27	20240625	150706	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	847	-10	5	-1.17	38922579	45868	193.88	850	857	847	1114	600	857	848.58	-22226	871	863	859	851	847	862	850	152	257	500	540	1	1	29685769	251	-0.97	0.97	12	0.15	-875.00	877.00	1970	20230621	-57.01	847	20240625	0.00	1234	-31.36	20240201	847	0.00	20240625	1950	-56.56	20230629	847	0.00	20240625	0.50	N	085810	500	152 억	N	N	N	N
28	20240625	140709	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	850	-7	5	-0.82	37183732	43818	185.21	850	857	847	1114	600	857	848.59	-22226	871	863	859	851	847	862	850	152	257	500	540	1	1	29685769	252	-0.97	0.97	12	0.15	-875.00	877.00	1970	20230621	-56.85	847	20240625	0.35	1234	-31.12	20240201	847	0.35	20240625	1950	-56.41	20230629	847	0.35	20240625	0.50	N	085810	500	152 억	N	N	N	N
29	20240625	130710	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	851	-6	5	-0.70	36444330	42951	181.55	850	857	847	1114	600	857	848.51	-22224	871	863	859	851	847	862	850	152	257	500	540	1	1	29685769	253	-0.97	0.97	12	0.14	-875.00	877.00	1970	20230621	-56.80	847	20240625	0.47	1234	-31.04	20240201	847	0.47	20240625	1950	-56.36	20230629	847	0.47	20240625	0.50	N	085810	500	152 억	N	N	N	N
30	20240625	120713	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	857	0	3	0.00	36323347	42809	180.95	850	857	847	1114	600	857	848.50	-22218	871	863	859	851	847	862	850	152	257	500	540	1	1	29685769	254	-0.98	0.98	12	0.14	-875.00	877.00	1970	20230621	-56.50	847	20240625	1.18	1234	-30.55	20240201	847	1.18	20240625	1950	-56.05	20230629	847	1.18	20240625	0.50	N	085810	500	152 억	N	N	N	N
31	20240625	110712	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	850	-7	5	-0.82	36315634	42800	180.91	850	857	847	1114	600	857	848.50	-22212	871	863	859	851	847	862	850	152	257	500	540	1	1	29685769	252	-0.97	0.97	12	0.14	-875.00	877.00	1970	20230621	-56.85	847	20240625	0.35	1234	-31.12	20240201	847	0.35	20240625	1950	-56.41	20230629	847	0.35	20240625	0.50	N	085810	500	152 억	N	N	N	N
32	20240625	100709	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	852	-5	5	-0.58	25437673	29990	126.76	850	857	847	1114	600	857	848.21	-22314	871	863	859	851	847	862	850	152	257	500	540	1	1	29685769	253	-0.97	0.97	12	0.10	-875.00	877.00	1970	20230621	-56.75	847	20240625	0.59	1234	-30.96	20240201	847	0.59	20240625	1950	-56.31	20230629	847	0.59	20240625	0.50	N	085810	500	152 억	N	N	N	N
33	20240625	090710	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	853	-4	5	-0.47	21988442	25954	109.70	850	853	847	1114	600	857	847.21	-22225	871	863	859	851	847	862	850	152	257	500	540	1	1	29685769	253	-0.97	0.97	12	0.09	-875.00	877.00	1970	20230621	-56.70	847	20240625	0.71	1234	-30.88	20240201	847	0.71	20240625	1950	-56.26	20230629	847	0.71	20240625	0.50	N	085810	500	152 억	N	N	N	N
34	20240624	160706	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	857	-18	5	-2.06	20298375	23658	88.13	867	867	855	1137	613	875	857.99	-1137	896	885	870	859	844	891	865	152	262	500	560	1	1	29685769	254	-0.98	0.98	12	0.08	-875.00	877.00	1970	20230621	-56.50	855	20240624	0.23	1234	-30.55	20240201	855	0.23	20240624	1950	-56.05	20230629	855	0.23	20240624	0.50	N	085810	500	152 억	N	N	N	N
35	20240624	150708	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	857	-18	5	-2.06	18017538	21005	78.25	867	867	855	1137	613	875	857.77	-1011	896	885	870	859	844	891	865	152	262	500	560	1	1	29685769	254	-0.98	0.98	12	0.07	-875.00	877.00	1970	20230621	-56.50	855	20240624	0.23	1234	-30.55	20240201	855	0.23	20240624	1950	-56.05	20230629	855	0.23	20240624	0.50	N	085810	500	152 억	N	N	N	N
36	20240624	140709	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	855	-20	5	-2.29	13024128	15193	56.60	867	867	855	1137	613	875	857.25	-427	896	885	870	859	844	891	865	152	262	500	560	1	1	29685769	254	-0.98	0.97	12	0.05	-875.00	877.00	1970	20230621	-56.60	855	20240624	0.00	1234	-30.71	20240201	855	0.00	20240624	1950	-56.15	20230629	855	0.00	20240624	0.50	N	085810	500	152 억	N	N	N	N
37	20240624	130706	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	856	-19	5	-2.17	11973403	13965	52.02	867	867	855	1137	613	875	857.39	-427	896	885	870	859	844	891	865	152	262	500	560	1	1	29685769	254	-0.98	0.98	12	0.05	-875.00	877.00	1970	20230621	-56.55	855	20240624	0.12	1234	-30.63	20240201	855	0.12	20240624	1950	-56.10	20230629	855	0.12	20240624	0.50	N	085810	500	152 억	N	N	N	N
38	20240624	120707	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	856	-19	5	-2.17	10761359	12549	46.75	867	867	855	1137	613	875	857.55	-427	896	885	870	859	844	891	865	152	262	500	560	1	1	29685769	254	-0.98	0.98	12	0.04	-875.00	877.00	1970	20230621	-56.55	855	20240624	0.12	1234	-30.63	20240201	855	0.12	20240624	1950	-56.10	20230629	855	0.12	20240624	0.50	N	085810	500	152 억	N	N	N	N
39	20240624	110710	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	863	-12	5	-1.37	6258532	7284	27.13	867	867	856	1137	613	875	859.22	-1011	896	885	870	859	844	891	865	152	262	500	560	1	1	29685769	256	-0.99	0.98	12	0.02	-875.00	877.00	1970	20230621	-56.19	855	20240621	0.94	1234	-30.06	20240201	855	0.94	20240621	1950	-55.74	20230629	855	0.94	20240621	0.50	N	085810	500	152 억	N	N	N	N
40	20240624	100707	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	866	-9	5	-1.03	4831770	5619	20.93	867	867	857	1137	613	875	859.90	-1004	896	885	870	859	844	891	865	152	262	500	560	1	1	29685769	257	-0.99	0.99	12	0.02	-875.00	877.00	1970	20230621	-56.04	855	20240621	1.29	1234	-29.82	20240201	855	1.29	20240621	1950	-55.59	20230629	855	1.29	20240621	0.50	N	085810	500	152 억	N	N	N	N
41	20240624	090708	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	864	-11	5	-1.26	268590	310	1.15	867	867	864	1137	613	875	866.42	-70	896	885	870	859	844	891	865	152	262	500	560	1	1	29685769	256	-0.99	0.99	12	0.00	-875.00	877.00	1970	20230621	-56.14	855	20240621	1.05	1234	-29.98	20240201	855	1.05	20240621	1950	-55.69	20230629	855	1.05	20240621	0.50	N	085810	500	152 억	N	N	N	N
42	20240621	160645	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	875	-6	5	-0.68	23272232	26845	132.80	861	881	855	1145	617	881	866.91	7052	911	896	888	873	865	903	880	152	264	500	560	1	1	29685769	260	-1.00	1.00	12	0.09	-875.00	877.00	1970	20230621	-55.58	855	20240621	2.34	1234	-29.09	20240201	855	2.34	20240621	1970	-55.58	20230621	855	2.34	20240621	0.50	N	085810	500	152 억	N	N	N	N
43	20240621	150643	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	875	-6	5	-0.68	22046212	25436	125.83	861	881	855	1145	617	881	866.73	7056	911	896	888	873	865	903	880	152	264	500	560	1	1	29685769	260	-1.00	1.00	12	0.09	-875.00	877.00	1970	20230621	-55.58	855	20240621	2.34	1234	-29.09	20240201	855	2.34	20240621	1970	-55.58	20230621	855	2.34	20240621	0.50	N	085810	500	152 억	N	N	N	N
44	20240621	140644	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	876	-5	5	-0.57	22014916	25400	125.66	861	881	855	1145	617	881	866.73	7056	911	896	888	873	865	903	880	152	264	500	560	1	1	29685769	260	-1.00	1.00	12	0.09	-875.00	877.00	1970	20230621	-55.53	855	20240621	2.46	1234	-29.01	20240201	855	2.46	20240621	1970	-55.53	20230621	855	2.46	20240621	0.50	N	085810	500	152 억	N	N	N	N
45	20240621	130646	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	869	-12	5	-1.36	21866827	25230	124.81	861	881	855	1145	617	881	866.70	7087	911	896	888	873	865	903	880	152	264	500	560	1	1	29685769	258	-0.99	0.99	12	0.08	-875.00	877.00	1970	20230621	-55.89	855	20240621	1.64	1234	-29.58	20240201	855	1.64	20240621	1970	-55.89	20230621	855	1.64	20240621	0.50	N	085810	500	152 억	N	N	N	N
46	20240621	120648	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	875	-6	5	-0.68	21233577	24502	121.21	861	881	855	1145	617	881	866.61	7166	911	896	888	873	865	903	880	152	264	500	560	1	1	29685769	260	-1.00	1.00	12	0.08	-875.00	877.00	1970	20230621	-55.58	855	20240621	2.34	1234	-29.09	20240201	855	2.34	20240621	1970	-55.58	20230621	855	2.34	20240621	0.50	N	085810	500	152 억	N	N	N	N
47	20240621	110645	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	875	-6	5	-0.68	19888542	22959	113.58	861	881	855	1145	617	881	866.26	7309	911	896	888	873	865	903	880	152	264	500	560	1	1	29685769	260	-1.00	1.00	12	0.08	-875.00	877.00	1970	20230621	-55.58	855	20240621	2.34	1234	-29.09	20240201	855	2.34	20240621	1970	-55.58	20230621	855	2.34	20240621	0.50	N	085810	500	152 억	N	N	N	N
48	20240621	100644	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	874	-7	5	-0.79	17487344	20212	99.99	861	881	855	1145	617	881	865.20	9232	911	896	888	873	865	903	880	152	264	500	560	1	1	29685769	259	-1.00	1.00	12	0.07	-875.00	877.00	1970	20230621	-55.63	855	20240621	2.22	1234	-29.17	20240201	855	2.22	20240621	1970	-55.63	20230621	855	2.22	20240621	0.50	N	085810	500	152 억	N	N	N	N
49	20240621	090647	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	868	-13	5	-1.48	8050226	9313	46.07	861	881	855	1145	617	881	864.41	1265	911	896	888	873	865	903	880	152	264	500	560	1	1	29685769	258	-0.99	0.99	12	0.03	-875.00	877.00	1970	20230621	-55.94	855	20240621	1.52	1234	-29.66	20240201	855	1.52	20240621	1970	-55.94	20230621	855	1.52	20240621	0.50	N	085810	500	152 억	N	N	N	N
50	20240620	160642	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	881	-1	5	-0.11	17899435	20214	113.25	880	903	880	1146	618	882	885.50	2666	912	896	889	873	866	893	870	152	264	500	560	1	1	29685769	262	-1.01	1.00	12	0.07	-875.00	877.00	1970	20230621	-55.28	880	20240620	0.11	1234	-28.61	20240201	880	0.11	20240620	1970	-55.28	20230621	880	0.11	20240620	0.50	N	085810	500	152 억	N	N	N	N
51	20240620	150644	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	880	-2	5	-0.23	17451964	19706	110.40	880	903	880	1146	618	882	885.62	2899	912	896	889	873	866	893	870	152	264	500	560	1	1	29685769	261	-1.01	1.00	12	0.07	-875.00	877.00	1970	20230621	-55.33	880	20240620	0.00	1234	-28.69	20240201	880	0.00	20240620	1970	-55.33	20230621	880	0.00	20240620	0.50	N	085810	500	152 억	N	N	N	N
52	20240620	140644	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	884	2	2	0.23	7636406	8585	48.10	880	903	880	1146	618	882	889.51	-73	912	896	889	873	866	893	870	152	264	500	560	1	1	29685769	262	-1.01	1.01	12	0.03	-875.00	877.00	1970	20230621	-55.13	880	20240620	0.45	1234	-28.36	20240201	880	0.45	20240620	1970	-55.13	20230621	880	0.45	20240620	0.50	N	085810	500	152 억	N	N	N	N
53	20240620	130643	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	894	12	2	1.36	6495071	7303	40.92	880	903	880	1146	618	882	889.37	-193	912	896	889	873	866	893	870	152	264	500	560	1	1	29685769	265	-1.02	1.02	12	0.02	-875.00	877.00	1970	20230621	-54.62	880	20240620	1.59	1234	-27.55	20240201	880	1.59	20240620	1970	-54.62	20230621	880	1.59	20240620	0.50	N	085810	500	152 억	N	N	N	N
54	20240620	120642	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	896	14	2	1.59	2783208	3097	17.35	880	903	880	1146	618	882	898.68	-193	912	896	889	873	866	893	870	152	264	500	560	1	1	29685769	266	-1.02	1.02	12	0.01	-875.00	877.00	1970	20230621	-54.52	880	20240620	1.82	1234	-27.39	20240201	880	1.82	20240620	1970	-54.52	20230621	880	1.82	20240620	0.50	N	085810	500	152 억	N	N	N	N
55	20240620	110645	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	890	8	2	0.91	2508274	2790	15.63	880	903	880	1146	618	882	899.02	-132	912	896	889	873	866	893	870	152	264	500	560	1	1	29685769	264	-1.02	1.01	12	0.01	-875.00	877.00	1970	20230621	-54.82	880	20240620	1.14	1234	-27.88	20240201	880	1.14	20240620	1970	-54.82	20230621	880	1.14	20240620	0.50	N	085810	500	152 억	N	N	N	N
56	20240620	100644	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	900	18	2	2.04	2402452	2672	14.97	880	903	880	1146	618	882	899.12	-132	912	896	889	873	866	893	870	152	264	500	560	1	1	29685769	267	-1.03	1.03	12	0.01	-875.00	877.00	1970	20230621	-54.31	880	20240620	2.27	1234	-27.07	20240201	880	2.27	20240620	1970	-54.31	20230621	880	2.27	20240620	0.50	N	085810	500	152 억	N	N	N	N
57	20240620	090650	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	890	8	2	0.91	110040	125	0.70	880	890	880	1146	618	882	880.32	-12	912	896	889	873	866	893	870	152	264	500	560	1	1	29685769	264	-1.02	1.01	12	0.00	-875.00	877.00	1970	20230621	-54.82	880	20240620	1.14	1234	-27.88	20240201	880	1.14	20240620	1970	-54.82	20230621	880	1.14	20240620	0.50	N	085810	500	152 억	N	N	N	N
58	20240619	160641	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	882	-10	5	-1.12	15562602	17541	116.07	905	905	882	1159	625	892	887.21	-154	912	901	896	885	880	899	883	152	267	500	570	1	1	29685769	262	-1.01	1.01	12	0.06	-875.00	877.00	1970	20230621	-55.23	882	20240619	0.00	1234	-28.53	20240201	882	0.00	20240619	1970	-55.23	20230621	882	0.00	20240619	0.50	N	085810	500	152 억	N	N	N	N
59	20240619	150639	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	889	-3	5	-0.34	7938434	8909	58.95	905	905	882	1159	625	892	891.06	79	912	901	896	885	880	899	883	152	267	500	570	1	1	29685769	264	-1.02	1.01	12	0.03	-875.00	877.00	1970	20230621	-54.87	882	20240619	0.79	1234	-27.96	20240201	882	0.79	20240619	1970	-54.87	20230621	882	0.79	20240619	0.50	N	085810	500	152 억	N	N	N	N
60	20240619	140645	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	897	5	2	0.56	5448754	6131	40.57	905	905	882	1159	625	892	888.72	681	912	901	896	885	880	899	883	152	267	500	570	1	1	29685769	266	-1.03	1.02	12	0.02	-875.00	877.00	1970	20230621	-54.47	882	20240619	1.70	1234	-27.31	20240201	882	1.70	20240619	1970	-54.47	20230621	882	1.70	20240619	0.50	N	085810	500	152 억	N	N	N	N
61	20240619	130638	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	901	9	2	1.01	3666977	4127	27.31	905	905	882	1159	625	892	888.53	681	912	901	896	885	880	899	883	152	267	500	570	1	1	29685769	267	-1.03	1.03	12	0.01	-875.00	877.00	1970	20230621	-54.26	882	20240619	2.15	1234	-26.99	20240201	882	2.15	20240619	1970	-54.26	20230621	882	2.15	20240619	0.50	N	085810	500	152 억	N	N	N	N
62	20240619	120639	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	893	1	2	0.11	3640179	4097	27.11	905	905	882	1159	625	892	888.50	682	912	901	896	885	880	899	883	152	267	500	570	1	1	29685769	265	-1.02	1.02	12	0.01	-875.00	877.00	1970	20230621	-54.67	882	20240619	1.25	1234	-27.63	20240201	882	1.25	20240619	1970	-54.67	20230621	882	1.25	20240619	0.50	N	085810	500	152 억	N	N	N	N
63	20240619	110640	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	893	1	2	0.11	3096761	3486	23.07	905	905	882	1159	625	892	888.34	649	912	901	896	885	880	899	883	152	267	500	570	1	1	29685769	265	-1.02	1.02	12	0.01	-875.00	877.00	1970	20230621	-54.67	882	20240619	1.25	1234	-27.63	20240201	882	1.25	20240619	1970	-54.67	20230621	882	1.25	20240619	0.50	N	085810	500	152 억	N	N	N	N
64	20240619	100642	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	902	10	2	1.12	1450087	1628	10.77	905	905	882	1159	625	892	890.72	-7	912	901	896	885	880	899	883	152	267	500	570	1	1	29685769	268	-1.03	1.03	12	0.01	-875.00	877.00	1970	20230621	-54.21	882	20240619	2.27	1234	-26.90	20240201	882	2.27	20240619	1970	-54.21	20230621	882	2.27	20240619	0.50	N	085810	500	152 억	N	N	N	N
65	20240619	090649	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	905	13	2	1.46	736604	827	5.47	905	905	882	1159	625	892	890.69	-7	912	901	896	885	880	899	883	152	267	500	570	1	1	29685769	269	-1.03	1.03	12	0.00	-875.00	877.00	1970	20230621	-54.06	882	20240619	2.61	1234	-26.66	20240201	882	2.61	20240619	1970	-54.06	20230621	882	2.61	20240619	0.50	N	085810	500	152 억	N	N	N	N
66	20240618	160636	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	892	-15	5	-1.65	13560605	15112	182.23	907	907	891	1179	635	907	897.34	-1203	943	924	907	888	871	934	898	152	272	500	580	1	1	29685769	265	-1.02	1.02	12	0.05	-875.00	877.00	1994	20230612	-55.27	883	20240527	1.02	1234	-27.71	20240201	883	1.02	20240527	1970	-54.72	20230621	883	1.02	20240527	0.50	N	085810	500	152 억	N	N	N	N
67	20240618	150634	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	896	-11	5	-1.21	13116368	14615	176.23	907	907	891	1179	635	907	897.46	-1192	943	924	907	888	871	934	898	152	272	500	580	1	1	29685769	266	-1.02	1.02	12	0.05	-875.00	877.00	1994	20230612	-55.07	883	20240527	1.47	1234	-27.39	20240201	883	1.47	20240527	1970	-54.52	20230621	883	1.47	20240527	0.50	N	085810	500	152 억	N	N	N	N
68	20240618	140637	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	896	-11	5	-1.21	12879824	14351	173.05	907	907	891	1179	635	907	897.49	-931	943	924	907	888	871	934	898	152	272	500	580	1	1	29685769	266	-1.02	1.02	12	0.05	-875.00	877.00	1994	20230612	-55.07	883	20240527	1.47	1234	-27.39	20240201	883	1.47	20240527	1970	-54.52	20230621	883	1.47	20240527	0.50	N	085810	500	152 억	N	N	N	N
69	20240618	130640	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	904	-3	5	-0.33	4964765	5516	66.51	907	907	895	1179	635	907	900.07	-1192	943	924	907	888	871	934	898	152	272	500	580	1	1	29685769	268	-1.03	1.03	12	0.02	-875.00	877.00	1994	20230612	-54.66	883	20240527	2.38	1234	-26.74	20240201	883	2.38	20240527	1970	-54.11	20230621	883	2.38	20240527	0.50	N	085810	500	152 억	N	N	N	N
70	20240618	120641	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	900	-7	5	-0.77	4963861	5515	66.50	907	907	895	1179	635	907	900.07	-1192	943	924	907	888	871	934	898	152	272	500	580	1	1	29685769	267	-1.03	1.03	12	0.02	-875.00	877.00	1994	20230612	-54.86	883	20240527	1.93	1234	-27.07	20240201	883	1.93	20240527	1970	-54.31	20230621	883	1.93	20240527	0.50	N	085810	500	152 억	N	N	N	N
71	20240618	110638	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	896	-11	5	-1.21	4359019	4842	58.39	907	907	895	1179	635	907	900.25	-1192	943	924	907	888	871	934	898	152	272	500	580	1	1	29685769	266	-1.02	1.02	12	0.02	-875.00	877.00	1994	20230612	-55.07	883	20240527	1.47	1234	-27.39	20240201	883	1.47	20240527	1970	-54.52	20230621	883	1.47	20240527	0.50	N	085810	500	152 억	N	N	N	N
72	20240618	100638	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	904	-3	5	-0.33	2970623	3297	39.76	907	907	895	1179	635	907	901.01	-1192	943	924	907	888	871	934	898	152	272	500	580	1	1	29685769	268	-1.03	1.03	12	0.01	-875.00	877.00	1994	20230612	-54.66	883	20240527	2.38	1234	-26.74	20240201	883	2.38	20240527	1970	-54.11	20230621	883	2.38	20240527	0.50	N	085810	500	152 억	N	N	N	N
73	20240618	090644	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	907	0	3	0.00	1227171	1353	16.31	907	907	907	1179	635	907	907.00	-1049	943	924	907	888	871	934	898	152	272	500	580	1	1	29685769	269	-1.04	1.03	12	0.00	-875.00	877.00	1994	20230612	-54.51	883	20240527	2.72	1234	-26.50	20240201	883	2.72	20240527	1970	-53.96	20230621	883	2.72	20240527	0.50	N	085810	500	152 억	N	N	N	N
74	20240617	160632	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	907	-4	5	-0.44	7467266	8293	66.23	890	926	890	1184	638	911	900.43	138	953	931	918	896	883	943	908	152	273	500	580	1	1	29685769	269	-1.04	1.03	12	0.03	-875.00	877.00	1994	20230612	-54.51	883	20240527	2.72	1234	-26.50	20240201	883	2.72	20240527	1970	-53.96	20230621	883	2.72	20240527	0.50	N	085810	500	152 억	N	N	N	N
75	20240617	150637	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	900	-11	5	-1.21	6366791	7079	56.53	890	926	890	1184	638	911	899.39	230	953	931	918	896	883	943	908	152	273	500	580	1	1	29685769	267	-1.03	1.03	12	0.02	-875.00	877.00	1994	20230612	-54.86	883	20240527	1.93	1234	-27.07	20240201	883	1.93	20240527	1970	-54.31	20230621	883	1.93	20240527	0.50	N	085810	500	152 억	N	N	N	N
76	20240617	140630	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	906	-5	5	-0.55	5904100	6565	52.43	890	926	890	1184	638	911	899.33	230	953	931	918	896	883	943	908	152	273	500	580	1	1	29685769	269	-1.04	1.03	12	0.02	-875.00	877.00	1994	20230612	-54.56	883	20240527	2.60	1234	-26.58	20240201	883	2.60	20240527	1970	-54.01	20230621	883	2.60	20240527	0.50	N	085810	500	152 억	N	N	N	N
77	20240617	130631	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	909	-2	5	-0.22	5893230	6553	52.33	890	926	890	1184	638	911	899.32	230	953	931	918	896	883	943	908	152	273	500	580	1	1	29685769	270	-1.04	1.04	12	0.02	-875.00	877.00	1994	20230612	-54.41	883	20240527	2.94	1234	-26.34	20240201	883	2.94	20240527	1970	-53.86	20230621	883	2.94	20240527	0.50	N	085810	500	152 억	N	N	N	N
78	20240617	120632	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	913	2	2	0.22	3332125	3709	29.62	890	926	890	1184	638	911	898.39	-40	953	931	918	896	883	943	908	152	273	500	580	1	1	29685769	271	-1.04	1.04	12	0.01	-875.00	877.00	1994	20230612	-54.21	883	20240527	3.40	1234	-26.01	20240201	883	3.40	20240527	1970	-53.65	20230621	883	3.40	20240527	0.50	N	085810	500	152 억	N	N	N	N
79	20240617	110626	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	916	5	2	0.55	2827975	3158	25.22	890	926	890	1184	638	911	895.50	121	953	931	918	896	883	943	908	152	273	500	580	1	1	29685769	272	-1.05	1.04	12	0.01	-875.00	877.00	1994	20230612	-54.06	883	20240527	3.74	1234	-25.77	20240201	883	3.74	20240527	1970	-53.50	20230621	883	3.74	20240527	0.50	N	085810	500	152 억	N	N	N	N
80	20240617	100627	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	916	5	2	0.55	2808767	3137	25.05	890	926	890	1184	638	911	895.37	121	953	931	918	896	883	943	908	152	273	500	580	1	1	29685769	272	-1.05	1.04	12	0.01	-875.00	877.00	1994	20230612	-54.06	883	20240527	3.74	1234	-25.77	20240201	883	3.74	20240527	1970	-53.50	20230621	883	3.74	20240527	0.50	N	085810	500	152 억	N	N	N	N
81	20240617	090631	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	900	-11	5	-1.21	2299485	2573	20.55	890	900	890	1184	638	911	893.70	0	953	931	918	896	883	943	908	152	273	500	580	1	1	29685769	267	-1.03	1.03	12	0.01	-875.00	877.00	1994	20230612	-54.86	883	20240527	1.93	1234	-27.07	20240201	883	1.93	20240527	1970	-54.31	20230621	883	1.93	20240527	0.50	N	085810	500	152 억	N	N	N	N
82	20240614	160536	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	911	-3	5	-0.33	11507438	12522	61.96	905	940	905	1188	640	914	918.98	-227	932	922	911	901	890	928	907	152	274	500	580	1	1	29685769	270	-1.04	1.04	12	0.04	-875.00	877.00	1994	20230612	-54.31	883	20240527	3.17	1234	-26.18	20240201	883	3.17	20240527	1970	-53.76	20230621	883	3.17	20240527	0.50	N	085810	500	152 억	N	N	N	N
83	20240614	150538	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	925	11	2	1.20	9025389	9801	48.50	905	940	905	1188	640	914	920.86	26	932	922	911	901	890	928	907	152	274	500	580	1	1	29685769	275	-1.06	1.05	12	0.03	-875.00	877.00	1994	20230612	-53.61	883	20240527	4.76	1234	-25.04	20240201	883	4.76	20240527	1970	-53.05	20230621	883	4.76	20240527	0.50	N	085810	500	152 억	N	N	N	N
84	20240614	140537	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	918	4	2	0.44	7981700	8681	42.96	905	925	905	1188	640	914	919.44	26	932	922	911	901	890	928	907	152	274	500	580	1	1	29685769	273	-1.05	1.05	12	0.03	-875.00	877.00	1994	20230612	-53.96	883	20240527	3.96	1234	-25.61	20240201	883	3.96	20240527	1970	-53.40	20230621	883	3.96	20240527	0.50	N	085810	500	152 억	N	N	N	N
85	20240614	130537	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	909	-5	5	-0.55	7966110	8664	42.87	905	925	905	1188	640	914	919.45	26	932	922	911	901	890	928	907	152	274	500	580	1	1	29685769	270	-1.04	1.04	12	0.03	-875.00	877.00	1994	20230612	-54.41	883	20240527	2.94	1234	-26.34	20240201	883	2.94	20240527	1970	-53.86	20230621	883	2.94	20240527	0.50	N	085810	500	152 억	N	N	N	N
86	20240614	120542	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	925	11	2	1.20	5563013	6052	29.95	905	925	905	1188	640	914	919.20	-40	932	922	911	901	890	928	907	152	274	500	580	1	1	29685769	275	-1.06	1.05	12	0.02	-875.00	877.00	1994	20230612	-53.61	883	20240527	4.76	1234	-25.04	20240201	883	4.76	20240527	1970	-53.05	20230621	883	4.76	20240527	0.50	N	085810	500	152 억	N	N	N	N
87	20240614	110621	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	921	7	2	0.77	2025736	2220	10.99	905	924	905	1188	640	914	912.49	-27	932	922	911	901	890	928	907	152	274	500	580	1	1	29685769	273	-1.05	1.05	12	0.01	-875.00	877.00	1994	20230612	-53.81	883	20240527	4.30	1234	-25.36	20240201	883	4.30	20240527	1970	-53.25	20230621	883	4.30	20240527	0.50	N	085810	500	152 억	N	N	N	N
88	20240614	100619	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	923	9	2	0.98	1502791	1645	8.14	905	924	905	1188	640	914	913.55	-27	932	922	911	901	890	928	907	152	274	500	580	1	1	29685769	274	-1.05	1.05	12	0.01	-875.00	877.00	1994	20230612	-53.71	883	20240527	4.53	1234	-25.20	20240201	883	4.53	20240527	1970	-53.15	20230621	883	4.53	20240527	0.50	N	085810	500	152 억	N	N	N	N
89	20240614	090622	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	914	0	3	0.00	830094	912	4.51	905	914	905	1188	640	914	910.19	0	932	922	911	901	890	928	907	152	274	500	580	1	1	29685769	271	-1.04	1.04	12	0.00	-875.00	877.00	1994	20230612	-54.16	883	20240527	3.51	1234	-25.93	20240201	883	3.51	20240527	1970	-53.60	20230621	883	3.51	20240527	0.50	N	085810	500	152 억	N	N	N	N
90	20240613	160614	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	914	6	2	0.66	18262770	20209	94.00	913	921	900	1180	636	908	903.69	1164	943	925	916	898	889	921	894	152	272	500	580	1	1	29685769	271	-1.04	1.04	12	0.07	-875.00	877.00	1994	20230612	-54.16	883	20240527	3.51	1234	-25.93	20240201	883	3.51	20240527	1970	-53.60	20230621	883	3.51	20240527	0.50	N	085810	500	152 억	N	N	N	N
91	20240613	150625	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	910	2	2	0.22	17684492	19568	91.02	913	921	900	1180	636	908	903.75	1526	943	925	916	898	889	921	894	152	272	500	580	1	1	29685769	270	-1.04	1.04	12	0.07	-875.00	877.00	1994	20230612	-54.36	883	20240527	3.06	1234	-26.26	20240201	883	3.06	20240527	1970	-53.81	20230621	883	3.06	20240527	0.50	N	085810	500	152 억	N	N	N	N
92	20240613	140618	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	900	-8	5	-0.88	17608967	19485	90.63	913	921	900	1180	636	908	903.72	1531	943	925	916	898	889	921	894	152	272	500	580	1	1	29685769	267	-1.03	1.03	12	0.07	-875.00	877.00	1994	20230612	-54.86	883	20240527	1.93	1234	-27.07	20240201	883	1.93	20240527	1970	-54.31	20230621	883	1.93	20240527	0.50	N	085810	500	152 억	N	N	N	N
93	20240613	130618	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	901	-7	5	-0.77	9083532	10023	46.62	913	921	900	1180	636	908	906.27	1719	943	925	916	898	889	921	894	152	272	500	580	1	1	29685769	267	-1.03	1.03	12	0.03	-875.00	877.00	1994	20230612	-54.81	883	20240527	2.04	1234	-26.99	20240201	883	2.04	20240527	1970	-54.26	20230621	883	2.04	20240527	0.50	N	085810	500	152 억	N	N	N	N
94	20240613	120620	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	918	10	2	1.10	3043570	3346	15.56	913	921	906	1180	636	908	909.61	1287	943	925	916	898	889	921	894	152	272	500	580	1	1	29685769	273	-1.05	1.05	12	0.01	-875.00	877.00	1994	20230612	-53.96	883	20240527	3.96	1234	-25.61	20240201	883	3.96	20240527	1970	-53.40	20230621	883	3.96	20240527	0.50	N	085810	500	152 억	N	N	N	N
95	20240613	110614	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	919	11	2	1.21	2900372	3190	14.84	913	921	906	1180	636	908	909.21	1287	943	925	916	898	889	921	894	152	272	500	580	1	1	29685769	273	-1.05	1.05	12	0.01	-875.00	877.00	1994	20230612	-53.91	883	20240527	4.08	1234	-25.53	20240201	883	4.08	20240527	1970	-53.35	20230621	883	4.08	20240527	0.50	N	085810	500	152 억	N	N	N	N
96	20240613	100614	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	919	11	2	1.21	2870964	3158	14.69	913	921	906	1180	636	908	909.11	1287	943	925	916	898	889	921	894	152	272	500	580	1	1	29685769	273	-1.05	1.05	12	0.01	-875.00	877.00	1994	20230612	-53.91	883	20240527	4.08	1234	-25.53	20240201	883	4.08	20240527	1970	-53.35	20230621	883	4.08	20240527	0.50	N	085810	500	152 억	N	N	N	N
97	20240613	090622	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	910	2	2	0.22	98253	108	0.50	913	913	908	1180	636	908	909.75	0	943	925	916	898	889	921	894	152	272	500	580	1	1	29685769	270	-1.04	1.04	12	0.00	-875.00	877.00	1994	20230612	-54.36	883	20240527	3.06	1234	-26.26	20240201	883	3.06	20240527	1970	-53.81	20230621	883	3.06	20240527	0.50	N	085810	500	152 억	N	N	N	N
98	20240612	160609	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	908	-19	5	-2.05	19725335	21479	153.98	927	934	907	1205	649	927	918.35	1678	942	934	922	914	902	928	908	152	278	500	590	1	1	29685769	270	-1.04	1.04	12	0.07	-875.00	877.00	1994	20230612	-54.46	883	20240527	2.83	1234	-26.42	20240201	883	2.83	20240527	1994	-54.46	20230612	883	2.83	20240527	0.50	N	085810	500	152 억	N	N	N	N
99	20240612	150618	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	934	7	2	0.76	11693079	12669	90.82	927	934	918	1205	649	927	922.97	-171	942	934	922	914	902	928	908	152	278	500	590	1	1	29685769	277	-1.07	1.06	12	0.04	-875.00	877.00	1994	20230612	-53.16	883	20240527	5.78	1234	-24.31	20240201	883	5.78	20240527	1994	-53.16	20230612	883	5.78	20240527	0.50	N	085810	500	152 억	N	N	N	N
100	20240612	140613	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	924	-3	5	-0.32	5297769	5761	41.30	927	927	918	1205	649	927	919.59	-11	942	934	922	914	902	928	908	152	278	500	590	1	1	29685769	274	-1.06	1.05	12	0.02	-875.00	877.00	1994	20230612	-53.66	883	20240527	4.64	1234	-25.12	20240201	883	4.64	20240527	1994	-53.66	20230612	883	4.64	20240527	0.50	N	085810	500	152 억	N	N	N	N
101	20240612	130612	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	920	-7	5	-0.76	3506621	3811	27.32	927	927	918	1205	649	927	920.13	-11	942	934	922	914	902	928	908	152	278	500	590	1	1	29685769	273	-1.05	1.05	12	0.01	-875.00	877.00	1994	20230612	-53.86	883	20240527	4.19	1234	-25.45	20240201	883	4.19	20240527	1994	-53.86	20230612	883	4.19	20240527	0.50	N	085810	500	152 억	N	N	N	N
102	20240612	120610	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	918	-9	5	-0.97	1491239	1620	11.61	927	927	918	1205	649	927	920.52	-11	942	934	922	914	902	928	908	152	278	500	590	1	1	29685769	273	-1.05	1.05	12	0.01	-875.00	877.00	1994	20230612	-53.96	883	20240527	3.96	1234	-25.61	20240201	883	3.96	20240527	1994	-53.96	20230612	883	3.96	20240527	0.50	N	085810	500	152 억	N	N	N	N
103	20240612	110611	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	924	-3	5	-0.32	460506	499	3.58	927	927	920	1205	649	927	922.86	-11	942	934	922	914	902	928	908	152	278	500	590	1	1	29685769	274	-1.06	1.05	12	0.00	-875.00	877.00	1994	20230612	-53.66	883	20240527	4.64	1234	-25.12	20240201	883	4.64	20240527	1994	-53.66	20230612	883	4.64	20240527	0.50	N	085810	500	152 억	N	N	N	N
104	20240612	100612	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	923	-4	5	-0.43	227126	246	1.76	927	927	920	1205	649	927	923.28	-11	942	934	922	914	902	928	908	152	278	500	590	1	1	29685769	274	-1.05	1.05	12	0.00	-875.00	877.00	1994	20230612	-53.71	883	20240527	4.53	1234	-25.20	20240201	883	4.53	20240527	1994	-53.71	20230612	883	4.53	20240527	0.50	N	085810	500	152 억	N	N	N	N
105	20240612	090612	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	926	-1	5	-0.11	40778	44	0.32	927	927	926	1205	649	927	926.77	-11	942	934	922	914	902	928	908	152	278	500	590	1	1	29685769	275	-1.06	1.06	12	0.00	-875.00	877.00	1994	20230612	-53.56	883	20240527	4.87	1234	-24.96	20240201	883	4.87	20240527	1994	-53.56	20230612	883	4.87	20240527	0.50	N	085810	500	152 억	N	N	N	N
106	20240610	160607	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	929	-4	5	-0.43	29638441	31917	202.53	933	935	918	1212	654	933	928.61	6304	963	948	933	918	903	940	910	152	279	500	590	1	1	29685769	276	-1.06	1.06	12	0.11	-875.00	877.00	2235	20230602	-58.43	883	20240527	5.21	1234	-24.72	20240201	883	5.21	20240527	1994	-53.41	20230612	883	5.21	20240527	0.56	N	085810	500	152 억	N	N	N	N
107	20240610	150613	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	931	-2	5	-0.21	24352666	26231	166.45	933	935	918	1212	654	933	928.39	3623	963	948	933	918	903	940	910	152	279	500	590	1	1	29685769	276	-1.06	1.06	12	0.09	-875.00	877.00	2235	20230602	-58.34	883	20240527	5.44	1234	-24.55	20240201	883	5.44	20240527	1994	-53.31	20230612	883	5.44	20240527	0.56	N	085810	500	152 억	N	N	N	N
108	20240610	140609	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	929	-4	5	-0.43	23805638	25643	162.72	933	935	918	1212	654	933	928.35	3623	963	948	933	918	903	940	910	152	279	500	590	1	1	29685769	276	-1.06	1.06	12	0.09	-875.00	877.00	2235	20230602	-58.43	883	20240527	5.21	1234	-24.72	20240201	883	5.21	20240527	1994	-53.41	20230612	883	5.21	20240527	0.56	N	085810	500	152 억	N	N	N	N
109	20240610	130606	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	935	2	2	0.21	19410953	20914	132.71	933	935	918	1212	654	933	928.13	3623	963	948	933	918	903	940	910	152	279	500	590	1	1	29685769	278	-1.07	1.07	12	0.07	-875.00	877.00	2235	20230602	-58.17	883	20240527	5.89	1234	-24.23	20240201	883	5.89	20240527	1994	-53.11	20230612	883	5.89	20240527	0.56	N	085810	500	152 억	N	N	N	N
110	20240610	120607	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	935	2	2	0.21	13291879	14335	90.96	933	935	918	1212	654	933	927.23	3623	963	948	933	918	903	940	910	152	279	500	590	1	1	29685769	278	-1.07	1.07	12	0.05	-875.00	877.00	2235	20230602	-58.17	883	20240527	5.89	1234	-24.23	20240201	883	5.89	20240527	1994	-53.11	20230612	883	5.89	20240527	0.56	N	085810	500	152 억	N	N	N	N
111	20240610	110611	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	933	0	3	0.00	8897768	9614	61.01	933	933	918	1212	654	933	925.50	3623	963	948	933	918	903	940	910	152	279	500	590	1	1	29685769	277	-1.07	1.06	12	0.03	-875.00	877.00	2235	20230602	-58.26	883	20240527	5.66	1234	-24.39	20240201	883	5.66	20240527	1994	-53.21	20230612	883	5.66	20240527	0.56	N	085810	500	152 억	N	N	N	N
112	20240610	100606	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	933	0	3	0.00	5274835	5722	36.31	933	933	918	1212	654	933	921.85	2359	963	948	933	918	903	940	910	152	279	500	590	1	1	29685769	277	-1.07	1.06	12	0.02	-875.00	877.00	2235	20230602	-58.26	883	20240527	5.66	1234	-24.39	20240201	883	5.66	20240527	1994	-53.21	20230612	883	5.66	20240527	0.56	N	085810	500	152 억	N	N	N	N
113	20240610	090613	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	925	-8	5	-0.86	246389	265	1.68	933	933	925	1212	654	933	929.77	-84	963	948	933	918	903	940	910	152	279	500	590	1	1	29685769	275	-1.06	1.05	12	0.00	-875.00	877.00	2235	20230602	-58.61	883	20240527	4.76	1234	-25.04	20240201	883	4.76	20240527	1994	-53.61	20230612	883	4.76	20240527	0.56	N	085810	500	152 억	N	N	N	N
114	20240607	160627	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	933	-4	5	-0.43	14756617	15753	39.04	937	948	918	1218	656	937	936.75	-576	965	950	934	919	903	958	927	152	281	500	590	1	1	29685769	277	-1.07	1.06	12	0.05	-875.00	877.00	2235	20230602	-58.26	883	20240527	5.66	1234	-24.39	20240201	883	5.66	20240527	1994	-53.21	20230612	883	5.66	20240527	0.56	N	085810	500	152 억	N	N	N	N
115	20240607	150633	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	936	-1	5	-0.11	14257148	15218	37.72	937	948	918	1218	656	937	936.86	-398	965	950	934	919	903	958	927	152	281	500	590	1	1	29685769	278	-1.07	1.07	12	0.05	-875.00	877.00	2235	20230602	-58.12	883	20240527	6.00	1234	-24.15	20240201	883	6.00	20240527	1994	-53.06	20230612	883	6.00	20240527	0.56	N	085810	500	152 억	N	N	N	N
116	20240607	140628	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	940	3	2	0.32	14126678	15079	37.37	937	948	918	1218	656	937	936.84	-396	965	950	934	919	903	958	927	152	281	500	590	1	1	29685769	279	-1.07	1.07	12	0.05	-875.00	877.00	2235	20230602	-57.94	883	20240527	6.46	1234	-23.82	20240201	883	6.46	20240527	1994	-52.86	20230612	883	6.46	20240527	0.56	N	085810	500	152 억	N	N	N	N
117	20240607	130623	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	933	-4	5	-0.43	13569779	14481	35.89	937	948	918	1218	656	937	937.07	-396	965	950	934	919	903	958	927	152	281	500	590	1	1	29685769	277	-1.07	1.06	12	0.05	-875.00	877.00	2235	20230602	-58.26	883	20240527	5.66	1234	-24.39	20240201	883	5.66	20240527	1994	-53.21	20230612	883	5.66	20240527	0.56	N	085810	500	152 억	N	N	N	N
118	20240607	120628	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	933	-4	5	-0.43	13560439	14471	35.86	937	948	918	1218	656	937	937.08	-396	965	950	934	919	903	958	927	152	281	500	590	1	1	29685769	277	-1.07	1.06	12	0.05	-875.00	877.00	2235	20230602	-58.26	883	20240527	5.66	1234	-24.39	20240201	883	5.66	20240527	1994	-53.21	20230612	883	5.66	20240527	0.56	N	085810	500	152 억	N	N	N	N
119	20240607	110621	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	941	4	2	0.43	12754569	13612	33.74	937	948	918	1218	656	937	937.01	-469	965	950	934	919	903	958	927	152	281	500	590	1	1	29685769	279	-1.08	1.07	12	0.05	-875.00	877.00	2235	20230602	-57.90	883	20240527	6.57	1234	-23.74	20240201	883	6.57	20240527	1994	-52.81	20230612	883	6.57	20240527	0.56	N	085810	500	152 억	N	N	N	N
120	20240607	100628	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	947	10	2	1.07	11042665	11803	29.25	937	948	918	1218	656	937	935.58	29	965	950	934	919	903	958	927	152	281	500	590	1	1	29685769	281	-1.08	1.08	12	0.04	-875.00	877.00	2235	20230602	-57.63	883	20240527	7.25	1234	-23.26	20240201	883	7.25	20240527	1994	-52.51	20230612	883	7.25	20240527	0.56	N	085810	500	152 억	N	N	N	N
121	20240607	090626	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	925	-12	5	-1.28	969634	1039	2.58	937	948	925	1218	656	937	933.24	29	965	950	934	919	903	958	927	152	281	500	590	1	1	29685769	275	-1.06	1.05	12	0.00	-875.00	877.00	2235	20230602	-58.61	883	20240527	4.76	1234	-25.04	20240201	883	4.76	20240527	1994	-53.61	20230612	883	4.76	20240527	0.56	N	085810	500	152 억	N	N	N	N
122	20240605	160626	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	937	7	2	0.75	37638368	40329	213.89	930	949	918	1209	651	930	933.28	1695	946	937	921	912	896	942	917	152	279	500	590	1	1	29685769	278	-1.07	1.07	12	0.14	-875.00	877.00	2235	20230602	-58.08	883	20240527	6.12	1234	-24.07	20240201	883	6.12	20240527	1994	-53.01	20230612	883	6.12	20240527	0.57	N	085810	500	152 억	N	N	N	N
123	20240605	150621	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	938	8	2	0.86	35963831	38529	204.34	930	949	918	1209	651	930	933.42	1828	946	937	921	912	896	942	917	152	279	500	590	1	1	29685769	278	-1.07	1.07	12	0.13	-875.00	877.00	2235	20230602	-58.03	883	20240527	6.23	1234	-23.99	20240201	883	6.23	20240527	1994	-52.96	20230612	883	6.23	20240527	0.57	N	085810	500	152 억	N	N	N	N
124	20240605	140624	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	946	16	2	1.72	32039267	34351	182.19	930	949	918	1209	651	930	932.70	1828	946	937	921	912	896	942	917	152	279	500	590	1	1	29685769	281	-1.08	1.08	12	0.12	-875.00	877.00	2235	20230602	-57.67	883	20240527	7.13	1234	-23.34	20240201	883	7.13	20240527	1994	-52.56	20230612	883	7.13	20240527	0.57	N	085810	500	152 억	N	N	N	N
125	20240605	130625	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	928	-2	5	-0.22	20816129	22392	118.76	930	940	918	1209	651	930	929.62	916	946	937	921	912	896	942	917	152	279	500	590	1	1	29685769	275	-1.06	1.06	12	0.08	-875.00	877.00	2235	20230602	-58.48	883	20240527	5.10	1234	-24.80	20240201	883	5.10	20240527	1994	-53.46	20230612	883	5.10	20240527	0.57	N	085810	500	152 억	N	N	N	N
126	20240605	120622	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	931	1	2	0.11	18026220	19377	102.77	930	940	918	1209	651	930	930.29	-16	946	937	921	912	896	942	917	152	279	500	590	1	1	29685769	276	-1.06	1.06	12	0.07	-875.00	877.00	2235	20230602	-58.34	883	20240527	5.44	1234	-24.55	20240201	883	5.44	20240527	1994	-53.31	20230612	883	5.44	20240527	0.57	N	085810	500	152 억	N	N	N	N
127	20240605	110624	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	932	2	2	0.22	16204505	17423	92.41	930	935	918	1209	651	930	930.06	-227	946	937	921	912	896	942	917	152	279	500	590	1	1	29685769	277	-1.07	1.06	12	0.06	-875.00	877.00	2235	20230602	-58.30	883	20240527	5.55	1234	-24.47	20240201	883	5.55	20240527	1994	-53.26	20230612	883	5.55	20240527	0.57	N	085810	500	152 억	N	N	N	N
128	20240605	100624	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	925	-5	5	-0.54	1908938	2058	10.91	930	930	918	1209	651	930	927.57	-227	946	937	921	912	896	942	917	152	279	500	590	1	1	29685769	275	-1.06	1.05	12	0.01	-875.00	877.00	2235	20230602	-58.61	883	20240527	4.76	1234	-25.04	20240201	883	4.76	20240527	1994	-53.61	20230612	883	4.76	20240527	0.57	N	085810	500	152 억	N	N	N	N
129	20240605	090622	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	919	-11	5	-1.18	1155800	1243	6.59	930	930	918	1209	651	930	929.85	-227	946	937	921	912	896	942	917	152	279	500	590	1	1	29685769	273	-1.05	1.05	12	0.00	-875.00	877.00	2235	20230602	-58.88	883	20240527	4.08	1234	-25.53	20240201	883	4.08	20240527	1994	-53.91	20230612	883	4.08	20240527	0.57	N	085810	500	152 억	N	N	N	N
130	20240604	160618	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	930	15	2	1.64	17349580	18855	128.15	905	930	905	1189	641	915	920.16	121	959	936	913	890	867	948	902	152	274	500	580	1	1	29685769	276	-1.06	1.06	12	0.06	-875.00	877.00	2235	20230602	-58.39	883	20240527	5.32	1234	-24.64	20240201	883	5.32	20240527	1994	-53.36	20230612	883	5.32	20240527	0.60	N	085810	500	152 억	N	N	N	N
131	20240604	150618	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	930	15	2	1.64	17250320	18748	127.42	905	930	905	1189	641	915	920.12	122	959	936	913	890	867	948	902	152	274	500	580	1	1	29685769	276	-1.06	1.06	12	0.06	-875.00	877.00	2235	20230602	-58.39	883	20240527	5.32	1234	-24.64	20240201	883	5.32	20240527	1994	-53.36	20230612	883	5.32	20240527	0.60	N	085810	500	152 억	N	N	N	N
132	20240604	140620	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	920	5	2	0.55	12361979	13469	91.54	905	926	905	1189	641	915	917.81	-107	959	936	913	890	867	948	902	152	274	500	580	1	1	29685769	273	-1.05	1.05	12	0.05	-875.00	877.00	2235	20230602	-58.84	883	20240527	4.19	1234	-25.45	20240201	883	4.19	20240527	1994	-53.86	20230612	883	4.19	20240527	0.60	N	085810	500	152 억	N	N	N	N
133	20240604	130617	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	923	8	2	0.87	10048475	10961	74.50	905	926	905	1189	641	915	916.75	-107	959	936	913	890	867	948	902	152	274	500	580	1	1	29685769	274	-1.05	1.05	12	0.04	-875.00	877.00	2235	20230602	-58.70	883	20240527	4.53	1234	-25.20	20240201	883	4.53	20240527	1994	-53.71	20230612	883	4.53	20240527	0.60	N	085810	500	152 억	N	N	N	N
134	20240604	120616	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	925	10	2	1.09	9834078	10729	72.92	905	926	905	1189	641	915	916.59	-107	959	936	913	890	867	948	902	152	274	500	580	1	1	29685769	275	-1.06	1.05	12	0.04	-875.00	877.00	2235	20230602	-58.61	883	20240527	4.76	1234	-25.04	20240201	883	4.76	20240527	1994	-53.61	20230612	883	4.76	20240527	0.60	N	085810	500	152 억	N	N	N	N
135	20240604	110613	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	926	11	2	1.20	9832228	10727	72.91	905	926	905	1189	641	915	916.59	-107	959	936	913	890	867	948	902	152	274	500	580	1	1	29685769	275	-1.06	1.06	12	0.04	-875.00	877.00	2235	20230602	-58.57	883	20240527	4.87	1234	-24.96	20240201	883	4.87	20240527	1994	-53.56	20230612	883	4.87	20240527	0.60	N	085810	500	152 억	N	N	N	N
136	20240604	100616	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	919	4	2	0.44	2720517	2995	20.36	905	922	905	1189	641	915	908.35	-87	959	936	913	890	867	948	902	152	274	500	580	1	1	29685769	273	-1.05	1.05	12	0.01	-875.00	877.00	2235	20230602	-58.88	883	20240527	4.08	1234	-25.53	20240201	883	4.08	20240527	1994	-53.91	20230612	883	4.08	20240527	0.60	N	085810	500	152 억	N	N	N	N
137	20240604	090617	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	921	6	2	0.66	510853	560	3.81	905	921	905	1189	641	915	912.24	-25	959	936	913	890	867	948	902	152	274	500	580	1	1	29685769	273	-1.05	1.05	12	0.00	-875.00	877.00	2235	20230602	-58.79	883	20240527	4.30	1234	-25.36	20240201	883	4.30	20240527	1994	-53.81	20230612	883	4.30	20240527	0.60	N	085810	500	152 억	N	N	N	N
138	20240603	160610	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	915	8	2	0.88	13441515	14713	42.00	890	936	890	1179	635	907	913.58	-295	970	938	922	890	874	930	882	152	272	500	580	1	1	29685769	272	-1.05	1.04	12	0.05	-875.00	877.00	2235	20230602	-59.06	883	20240527	3.62	1234	-25.85	20240201	883	3.62	20240527	1994	-54.11	20230612	883	3.62	20240527	0.60	N	085810	500	152 억	N	N	N	N
139	20240603	150611	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	911	4	2	0.44	13255488	14508	41.41	890	936	890	1179	635	907	913.67	-223	970	938	922	890	874	930	882	152	272	500	580	1	1	29685769	270	-1.04	1.04	12	0.05	-875.00	877.00	2235	20230602	-59.24	883	20240527	3.17	1234	-26.18	20240201	883	3.17	20240527	1994	-54.31	20230612	883	3.17	20240527	0.60	N	085810	500	152 억	N	N	N	N
140	20240603	140607	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	909	2	2	0.22	12960751	14184	40.49	890	936	890	1179	635	907	913.76	-124	970	938	922	890	874	930	882	152	272	500	580	1	1	29685769	270	-1.04	1.04	12	0.05	-875.00	877.00	2235	20230602	-59.33	883	20240527	2.94	1234	-26.34	20240201	883	2.94	20240527	1994	-54.41	20230612	883	2.94	20240527	0.60	N	085810	500	152 억	N	N	N	N
141	20240603	130610	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	901	-6	5	-0.66	11410882	12475	35.61	890	936	890	1179	635	907	914.70	-47	970	938	922	890	874	930	882	152	272	500	580	1	1	29685769	267	-1.03	1.03	12	0.04	-875.00	877.00	2235	20230602	-59.69	883	20240527	2.04	1234	-26.99	20240201	883	2.04	20240527	1994	-54.81	20230612	883	2.04	20240527	0.60	N	085810	500	152 억	N	N	N	N
142	20240603	120610	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	927	20	2	2.21	7611933	8243	23.53	890	936	890	1179	635	907	923.44	-47	970	938	922	890	874	930	882	152	272	500	580	1	1	29685769	275	-1.06	1.06	12	0.03	-875.00	877.00	2235	20230602	-58.52	883	20240527	4.98	1234	-24.88	20240201	883	4.98	20240527	1994	-53.51	20230612	883	4.98	20240527	0.60	N	085810	500	152 억	N	N	N	N
143	20240603	110605	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	936	29	2	3.20	7096566	7686	21.94	890	936	890	1179	635	907	923.31	-47	970	938	922	890	874	930	882	152	272	500	580	1	1	29685769	278	-1.07	1.07	12	0.03	-875.00	877.00	2235	20230602	-58.12	883	20240527	6.00	1234	-24.15	20240201	883	6.00	20240527	1994	-53.06	20230612	883	6.00	20240527	0.60	N	085810	500	152 억	N	N	N	N
144	20240603	100603	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	930	23	2	2.54	1996521	2204	6.29	890	930	890	1179	635	907	905.86	-91	970	938	922	890	874	930	882	152	272	500	580	1	1	29685769	276	-1.06	1.06	12	0.01	-875.00	877.00	2235	20230602	-58.39	883	20240527	5.32	1234	-24.64	20240201	883	5.32	20240527	1994	-53.36	20230612	883	5.32	20240527	0.60	N	085810	500	152 억	N	N	N	N
145	20240603	090602	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	891	-16	5	-1.76	850042	940	2.68	890	909	890	1179	635	907	904.30	-96	970	938	922	890	874	930	882	152	272	500	580	1	1	29685769	265	-1.02	1.02	12	0.00	-875.00	877.00	2235	20230602	-60.13	883	20240527	0.91	1234	-27.80	20240201	883	0.91	20240527	1994	-55.32	20230612	883	0.91	20240527	0.60	N	085810	500	152 억	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History