KissMeData/087260/price/prices-20240601.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240628	160722	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2800	-30	5	-1.06	870525110	308942	36.81	2845	2845	2800	3675	1985	2830	2817.84	0.88	-39414	3036	2932	2881	2777	2726	2907	2752	163	845	500	1980	5	1	32552861	911	43.08	1.89	12	0.95	65.00	1483.00	3880	20231017	-27.84	2200	20240405	27.27	3485	-19.66	20240430	2200	27.27	20240405	3880	-27.84	20231017	2200	27.27	20240405	6.63	N	087260	500	162 억	285327	N	N	N	N
3	20240628	150734	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2800	-30	5	-1.06	792347805	281048	33.48	2845	2845	2800	3675	1985	2830	2819.26	0.88	-38658	3036	2932	2881	2777	2726	2907	2752	163	845	500	1980	5	1	32552861	911	43.08	1.89	12	0.86	65.00	1483.00	3880	20231017	-27.84	2200	20240405	27.27	3485	-19.66	20240430	2200	27.27	20240405	3880	-27.84	20231017	2200	27.27	20240405	6.63	N	087260	500	162 억	285327	N	N	N	N
4	20240628	140733	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2830	0	3	0.00	544626450	192873	22.98	2845	2845	2815	3675	1985	2830	2823.76	0.88	-25537	3036	2932	2881	2777	2726	2907	2752	163	845	500	1980	5	1	32552861	921	43.54	1.91	12	0.59	65.00	1483.00	3880	20231017	-27.06	2200	20240405	28.64	3485	-18.79	20240430	2200	28.64	20240405	3880	-27.06	20231017	2200	28.64	20240405	6.63	N	087260	500	162 억	285327	N	N	N	N
5	20240628	130733	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2820	-10	5	-0.35	449196035	159033	18.95	2845	2845	2815	3675	1985	2830	2824.55	0.88	-14396	3036	2932	2881	2777	2726	2907	2752	163	845	500	1980	5	1	32552861	918	43.38	1.90	12	0.49	65.00	1483.00	3880	20231017	-27.32	2200	20240405	28.18	3485	-19.08	20240430	2200	28.18	20240405	3880	-27.32	20231017	2200	28.18	20240405	6.63	N	087260	500	162 억	285327	N	N	N	N
6	20240628	120732	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2830	0	3	0.00	371103000	131363	15.65	2845	2845	2815	3675	1985	2830	2825.02	0.88	-9312	3036	2932	2881	2777	2726	2907	2752	163	845	500	1980	5	1	32552861	921	43.54	1.91	12	0.40	65.00	1483.00	3880	20231017	-27.06	2200	20240405	28.64	3485	-18.79	20240430	2200	28.64	20240405	3880	-27.06	20231017	2200	28.64	20240405	6.63	N	087260	500	162 억	285327	N	N	N	N
7	20240628	110720	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2825	-5	5	-0.18	299456780	106005	12.63	2845	2845	2815	3675	1985	2830	2824.93	0.88	-8105	3036	2932	2881	2777	2726	2907	2752	163	845	500	1980	5	1	32552861	920	43.46	1.90	12	0.33	65.00	1483.00	3880	20231017	-27.19	2200	20240405	28.41	3485	-18.94	20240430	2200	28.41	20240405	3880	-27.19	20231017	2200	28.41	20240405	6.63	N	087260	500	162 억	285327	N	N	N	N
8	20240628	100717	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2820	-10	5	-0.35	197863680	70085	8.35	2845	2845	2815	3675	1985	2830	2823.19	0.88	1697	3036	2932	2881	2777	2726	2907	2752	163	845	500	1980	5	1	32552861	918	43.38	1.90	12	0.22	65.00	1483.00	3880	20231017	-27.32	2200	20240405	28.18	3485	-19.08	20240430	2200	28.18	20240405	3880	-27.32	20231017	2200	28.18	20240405	6.63	N	087260	500	162 억	285327	N	N	N	N
9	20240628	090719	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2830	0	3	0.00	22223375	7853	0.94	2845	2845	2825	3675	1985	2830	2829.92	0.88	740	3036	2932	2881	2777	2726	2907	2752	163	845	500	1980	5	1	32552861	921	43.54	1.91	12	0.02	65.00	1483.00	3880	20231017	-27.06	2200	20240405	28.64	3485	-18.79	20240430	2200	28.64	20240405	3880	-27.06	20231017	2200	28.64	20240405	6.63	N	087260	500	162 억	285327	N	N	N	N
10	20240627	160713	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2830	-65	5	-2.25	2389682550	826364	27.78	2975	2985	2830	3760	2030	2895	2891.94	0.93	-17306	3051	2972	2901	2822	2751	3012	2862	163	865	500	2020	5	1	32552861	921	43.54	1.91	12	2.54	65.00	1483.00	3880	20231017	-27.06	2200	20240405	28.64	3485	-18.79	20240430	2200	28.64	20240405	3880	-27.06	20231017	2200	28.64	20240405	6.58	N	087260	500	162 억	302651	N	N	N	N
11	20240627	150720	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2835	-60	5	-2.07	2284567815	789260	26.53	2975	2985	2830	3760	2030	2895	2894.57	0.93	-17361	3051	2972	2901	2822	2751	3012	2862	163	865	500	2020	5	1	32552861	923	43.62	1.91	12	2.42	65.00	1483.00	3880	20231017	-26.93	2200	20240405	28.86	3485	-18.65	20240430	2200	28.86	20240405	3880	-26.93	20231017	2200	28.86	20240405	6.58	N	087260	500	162 억	302651	N	N	N	N
12	20240627	140716	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2855	-40	5	-1.38	2034852050	701272	23.58	2975	2985	2835	3760	2030	2895	2901.66	0.93	-13747	3051	2972	2901	2822	2751	3012	2862	163	865	500	2020	5	1	32552861	929	43.92	1.93	12	2.15	65.00	1483.00	3880	20231017	-26.42	2200	20240405	29.77	3485	-18.08	20240430	2200	29.77	20240405	3880	-26.42	20231017	2200	29.77	20240405	6.58	N	087260	500	162 억	302651	N	N	N	N
13	20240627	130716	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2850	-45	5	-1.55	1915358180	659266	22.16	2975	2985	2840	3760	2030	2895	2905.29	0.93	-17399	3051	2972	2901	2822	2751	3012	2862	163	865	500	2020	5	1	32552861	928	43.85	1.92	12	2.03	65.00	1483.00	3880	20231017	-26.55	2200	20240405	29.55	3485	-18.22	20240430	2200	29.55	20240405	3880	-26.55	20231017	2200	29.55	20240405	6.58	N	087260	500	162 억	302651	N	N	N	N
14	20240627	120719	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2850	-45	5	-1.55	1795950830	617355	20.75	2975	2985	2845	3760	2030	2895	2909.11	0.93	-16798	3051	2972	2901	2822	2751	3012	2862	163	865	500	2020	5	1	32552861	928	43.85	1.92	12	1.90	65.00	1483.00	3880	20231017	-26.55	2200	20240405	29.55	3485	-18.22	20240430	2200	29.55	20240405	3880	-26.55	20231017	2200	29.55	20240405	6.58	N	087260	500	162 억	302651	N	N	N	N
15	20240627	110719	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2870	-25	5	-0.86	1591979685	545905	18.35	2975	2985	2865	3760	2030	2895	2916.22	0.93	-3467	3051	2972	2901	2822	2751	3012	2862	163	865	500	2020	5	1	32552861	934	44.15	1.94	12	1.68	65.00	1483.00	3880	20231017	-26.03	2200	20240405	30.45	3485	-17.65	20240430	2200	30.45	20240405	3880	-26.03	20231017	2200	30.45	20240405	6.58	N	087260	500	162 억	302651	N	N	N	N
16	20240627	100718	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2875	-20	5	-0.69	1405386940	480973	16.17	2975	2985	2865	3760	2030	2895	2921.97	0.93	-5766	3051	2972	2901	2822	2751	3012	2862	163	865	500	2020	5	1	32552861	936	44.23	1.94	12	1.48	65.00	1483.00	3880	20231017	-25.90	2200	20240405	30.68	3485	-17.50	20240430	2200	30.68	20240405	3880	-25.90	20231017	2200	30.68	20240405	6.58	N	087260	500	162 억	302651	N	N	N	N
17	20240627	090717	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2930	35	2	1.21	693742135	234989	7.90	2975	2985	2915	3760	2030	2895	2952.23	0.93	4329	3051	2972	2901	2822	2751	3012	2862	163	865	500	2020	5	1	32552861	954	45.08	1.98	12	0.72	65.00	1483.00	3880	20231017	-24.48	2200	20240405	33.18	3485	-15.93	20240430	2200	33.18	20240405	3880	-24.48	20231017	2200	33.18	20240405	6.58	N	087260	500	162 억	302651	N	N	N	N
18	20240626	160715	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2895	30	2	1.05	8387596510	2882842	628.51	2870	2980	2830	3720	2010	2865	2909.52	2.19	-409999	2908	2886	2848	2826	2788	2897	2837	163	855	500	2000	5	1	32552861	942	44.54	1.95	12	8.86	65.00	1483.00	3880	20231017	-25.39	2200	20240405	31.59	3485	-16.93	20240430	2200	31.59	20240405	3880	-25.39	20231017	2200	31.59	20240405	6.42	N	087260	500	162 억	712520	N	N	N	N
19	20240626	150717	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2905	40	2	1.40	8033040880	2760617	601.86	2870	2980	2830	3720	2010	2865	2909.88	2.19	-424150	2908	2886	2848	2826	2788	2897	2837	163	855	500	2000	5	1	32552861	946	44.69	1.96	12	8.48	65.00	1483.00	3880	20231017	-25.13	2200	20240405	32.05	3485	-16.64	20240430	2200	32.05	20240405	3880	-25.13	20231017	2200	32.05	20240405	6.42	N	087260	500	162 억	712520	N	N	N	N
20	20240626	140715	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2900	35	2	1.22	5191727055	1792449	390.78	2870	2970	2830	3720	2010	2865	2896.45	2.19	-364509	2908	2886	2848	2826	2788	2897	2837	163	855	500	2000	5	1	32552861	944	44.62	1.96	12	5.51	65.00	1483.00	3880	20231017	-25.26	2200	20240405	31.82	3485	-16.79	20240430	2200	31.82	20240405	3880	-25.26	20231017	2200	31.82	20240405	6.42	N	087260	500	162 억	712520	N	N	N	N
21	20240626	130717	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2890	25	2	0.87	2857937085	989790	215.79	2870	2930	2830	3720	2010	2865	2887.43	2.19	-286462	2908	2886	2848	2826	2788	2897	2837	163	855	500	2000	5	1	32552861	941	44.46	1.95	12	3.04	65.00	1483.00	3880	20231017	-25.52	2200	20240405	31.36	3485	-17.07	20240430	2200	31.36	20240405	3880	-25.52	20231017	2200	31.36	20240405	6.42	N	087260	500	162 억	712520	N	N	N	N
22	20240626	120716	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2845	-20	5	-0.70	730452335	254346	55.45	2870	2895	2835	3720	2010	2865	2871.89	2.19	-30498	2908	2886	2848	2826	2788	2897	2837	163	855	500	2000	5	1	32552861	926	43.77	1.92	12	0.78	65.00	1483.00	3880	20231017	-26.68	2200	20240405	29.32	3485	-18.36	20240430	2200	29.32	20240405	3880	-26.68	20231017	2200	29.32	20240405	6.42	N	087260	500	162 억	712520	N	N	N	N
23	20240626	110716	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2870	5	2	0.17	558253605	194074	42.31	2870	2895	2860	3720	2010	2865	2876.52	2.19	-6206	2908	2886	2848	2826	2788	2897	2837	163	855	500	2000	5	1	32552861	934	44.15	1.94	12	0.60	65.00	1483.00	3880	20231017	-26.03	2200	20240405	30.45	3485	-17.65	20240430	2200	30.45	20240405	3880	-26.03	20231017	2200	30.45	20240405	6.42	N	087260	500	162 억	712520	N	N	N	N
24	20240626	100715	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2885	20	2	0.70	460452595	160073	34.90	2870	2895	2860	3720	2010	2865	2876.54	2.19	-2456	2908	2886	2848	2826	2788	2897	2837	163	855	500	2000	5	1	32552861	939	44.38	1.95	12	0.49	65.00	1483.00	3880	20231017	-25.64	2200	20240405	31.14	3485	-17.22	20240430	2200	31.14	20240405	3880	-25.64	20231017	2200	31.14	20240405	6.42	N	087260	500	162 억	712520	N	N	N	N
25	20240626	090716	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2865	0	3	0.00	63721200	22215	4.84	2870	2880	2860	3720	2010	2865	2868.45	2.19	5266	2908	2886	2848	2826	2788	2897	2837	163	855	500	2000	5	1	32552861	933	44.08	1.93	12	0.07	65.00	1483.00	3880	20231017	-26.16	2200	20240405	30.23	3485	-17.79	20240430	2200	30.23	20240405	3880	-26.16	20231017	2200	30.23	20240405	6.42	N	087260	500	162 억	712520	N	N	N	N
26	20240625	160715	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2865	30	2	1.06	1267437210	445345	83.36	2835	2870	2810	3685	1985	2835	2845.80	1.88	100454	2958	2896	2863	2801	2768	2880	2785	163	850	500	1980	5	1	32552861	933	44.08	1.93	12	1.37	65.00	1483.00	3880	20231017	-26.16	2200	20240405	30.23	3485	-17.79	20240430	2200	30.23	20240405	3880	-26.16	20231017	2200	30.23	20240405	6.33	N	087260	500	162 억	612196	N	N	N	N
27	20240625	150711	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2860	25	2	0.88	1177797915	414023	77.50	2835	2870	2810	3685	1985	2835	2844.78	1.88	92434	2958	2896	2863	2801	2768	2880	2785	163	850	500	1980	5	1	32552861	931	44.00	1.93	12	1.27	65.00	1483.00	3880	20231017	-26.29	2200	20240405	30.00	3485	-17.93	20240430	2200	30.00	20240405	3880	-26.29	20231017	2200	30.00	20240405	6.33	N	087260	500	162 억	612196	N	N	N	N
28	20240625	140715	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2850	15	2	0.53	943631115	332055	62.15	2835	2870	2810	3685	1985	2835	2841.81	1.88	78351	2958	2896	2863	2801	2768	2880	2785	163	850	500	1980	5	1	32552861	928	43.85	1.92	12	1.02	65.00	1483.00	3880	20231017	-26.55	2200	20240405	29.55	3485	-18.22	20240430	2200	29.55	20240405	3880	-26.55	20231017	2200	29.55	20240405	6.33	N	087260	500	162 억	612196	N	N	N	N
29	20240625	130716	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2860	25	2	0.88	867543425	305391	57.16	2835	2870	2810	3685	1985	2835	2840.78	1.88	77226	2958	2896	2863	2801	2768	2880	2785	163	850	500	1980	5	1	32552861	931	44.00	1.93	12	0.94	65.00	1483.00	3880	20231017	-26.29	2200	20240405	30.00	3485	-17.93	20240430	2200	30.00	20240405	3880	-26.29	20231017	2200	30.00	20240405	6.33	N	087260	500	162 억	612196	N	N	N	N
30	20240625	120718	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2855	20	2	0.71	748090405	263592	49.34	2835	2870	2810	3685	1985	2835	2838.07	1.88	62829	2958	2896	2863	2801	2768	2880	2785	163	850	500	1980	5	1	32552861	929	43.92	1.93	12	0.81	65.00	1483.00	3880	20231017	-26.42	2200	20240405	29.77	3485	-18.08	20240430	2200	29.77	20240405	3880	-26.42	20231017	2200	29.77	20240405	6.33	N	087260	500	162 억	612196	N	N	N	N
31	20240625	110717	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2840	5	2	0.18	675397165	238081	44.56	2835	2870	2810	3685	1985	2835	2836.84	1.88	57809	2958	2896	2863	2801	2768	2880	2785	163	850	500	1980	5	1	32552861	925	43.69	1.92	12	0.73	65.00	1483.00	3880	20231017	-26.80	2200	20240405	29.09	3485	-18.51	20240430	2200	29.09	20240405	3880	-26.80	20231017	2200	29.09	20240405	6.33	N	087260	500	162 억	612196	N	N	N	N
32	20240625	100714	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2835	0	3	0.00	424689640	149454	27.97	2835	2870	2830	3685	1985	2835	2841.65	1.88	41340	2958	2896	2863	2801	2768	2880	2785	163	850	500	1980	5	1	32552861	923	43.62	1.91	12	0.46	65.00	1483.00	3880	20231017	-26.93	2200	20240405	28.86	3485	-18.65	20240430	2200	28.86	20240405	3880	-26.93	20231017	2200	28.86	20240405	6.33	N	087260	500	162 억	612196	N	N	N	N
33	20240625	090715	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2840	5	2	0.18	101590920	35785	6.70	2835	2860	2830	3685	1985	2835	2839.02	1.88	16070	2958	2896	2863	2801	2768	2880	2785	163	850	500	1980	5	1	32552861	925	43.69	1.92	12	0.11	65.00	1483.00	3880	20231017	-26.80	2200	20240405	29.09	3485	-18.51	20240430	2200	29.09	20240405	3880	-26.80	20231017	2200	29.09	20240405	6.33	N	087260	500	162 억	612196	N	N	N	N
34	20240624	160712	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2835	-10	5	-0.35	1514476180	528082	73.03	2845	2925	2830	3695	1995	2845	2867.94	2.05	-55017	2985	2915	2875	2805	2765	2895	2785	163	850	500	1990	5	1	32552861	923	43.62	1.91	12	1.62	65.00	1483.00	3880	20231017	-26.93	2200	20240405	28.86	3485	-18.65	20240430	2200	28.86	20240405	3880	-26.93	20231017	2200	28.86	20240405	6.03	N	087260	500	162 억	666557	N	N	N	N
35	20240624	150713	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2845	0	3	0.00	1418350555	494212	68.35	2845	2925	2830	3695	1995	2845	2869.92	2.05	-57866	2985	2915	2875	2805	2765	2895	2785	163	850	500	1990	5	1	32552861	926	43.77	1.92	12	1.52	65.00	1483.00	3880	20231017	-26.68	2200	20240405	29.32	3485	-18.36	20240430	2200	29.32	20240405	3880	-26.68	20231017	2200	29.32	20240405	6.03	N	087260	500	162 억	666557	N	N	N	N
36	20240624	140714	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2850	5	2	0.18	1303090320	453638	62.73	2845	2925	2830	3695	1995	2845	2872.53	2.05	-54547	2985	2915	2875	2805	2765	2895	2785	163	850	500	1990	5	1	32552861	928	43.85	1.92	12	1.39	65.00	1483.00	3880	20231017	-26.55	2200	20240405	29.55	3485	-18.22	20240430	2200	29.55	20240405	3880	-26.55	20231017	2200	29.55	20240405	6.03	N	087260	500	162 억	666557	N	N	N	N
37	20240624	130711	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2860	15	2	0.53	1094580825	380385	52.60	2845	2925	2830	3695	1995	2845	2877.56	2.05	-34436	2985	2915	2875	2805	2765	2895	2785	163	850	500	1990	5	1	32552861	931	44.00	1.93	12	1.17	65.00	1483.00	3880	20231017	-26.29	2200	20240405	30.00	3485	-17.93	20240430	2200	30.00	20240405	3880	-26.29	20231017	2200	30.00	20240405	6.03	N	087260	500	162 억	666557	N	N	N	N
38	20240624	120712	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2870	25	2	0.88	531241570	185281	25.62	2845	2885	2830	3695	1995	2845	2867.22	2.05	2516	2985	2915	2875	2805	2765	2895	2785	163	850	500	1990	5	1	32552861	934	44.15	1.94	12	0.57	65.00	1483.00	3880	20231017	-26.03	2200	20240405	30.45	3485	-17.65	20240430	2200	30.45	20240405	3880	-26.03	20231017	2200	30.45	20240405	6.03	N	087260	500	162 억	666557	N	N	N	N
39	20240624	110715	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2865	20	2	0.70	461103240	160849	22.24	2845	2885	2830	3695	1995	2845	2866.68	2.05	1398	2985	2915	2875	2805	2765	2895	2785	163	850	500	1990	5	1	32552861	933	44.08	1.93	12	0.49	65.00	1483.00	3880	20231017	-26.16	2200	20240405	30.23	3485	-17.79	20240430	2200	30.23	20240405	3880	-26.16	20231017	2200	30.23	20240405	6.03	N	087260	500	162 억	666557	N	N	N	N
40	20240624	100713	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2880	35	2	1.23	332204195	115963	16.04	2845	2885	2830	3695	1995	2845	2864.74	2.05	10448	2985	2915	2875	2805	2765	2895	2785	163	850	500	1990	5	1	32552861	938	44.31	1.94	12	0.36	65.00	1483.00	3880	20231017	-25.77	2200	20240405	30.91	3485	-17.36	20240430	2200	30.91	20240405	3880	-25.77	20231017	2200	30.91	20240405	6.03	N	087260	500	162 억	666557	N	N	N	N
41	20240624	090713	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2840	-5	5	-0.18	61345735	21572	2.98	2845	2880	2830	3695	1995	2845	2843.77	2.05	-604	2985	2915	2875	2805	2765	2895	2785	163	850	500	1990	5	1	32552861	925	43.69	1.92	12	0.07	65.00	1483.00	3880	20231017	-26.80	2200	20240405	29.09	3485	-18.51	20240430	2200	29.09	20240405	3880	-26.80	20231017	2200	29.09	20240405	6.03	N	087260	500	162 억	666557	N	N	N	N
42	20240621	160650	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2845	-35	5	-1.22	2047799430	712529	73.68	2850	2945	2835	3740	2020	2880	2874.03	2.38	-108710	3000	2940	2905	2845	2810	2922	2827	163	860	500	2010	5	1	32552861	926	43.77	1.92	12	2.19	65.00	1483.00	3880	20231017	-26.68	2200	20240405	29.32	3485	-18.36	20240430	2200	29.32	20240405	3880	-26.68	20231017	2200	29.32	20240405	6.05	N	087260	500	162 억	775456	N	N	N	N
43	20240621	150649	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2845	-35	5	-1.22	1938967210	674273	69.72	2850	2945	2835	3740	2020	2880	2875.64	2.38	-113401	3000	2940	2905	2845	2810	2922	2827	163	860	500	2010	5	1	32552861	926	43.77	1.92	12	2.07	65.00	1483.00	3880	20231017	-26.68	2200	20240405	29.32	3485	-18.36	20240430	2200	29.32	20240405	3880	-26.68	20231017	2200	29.32	20240405	6.05	N	087260	500	162 억	775456	N	N	N	N
44	20240621	140649	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2850	-30	5	-1.04	1830970950	636345	65.80	2850	2945	2835	3740	2020	2880	2877.32	2.38	-116755	3000	2940	2905	2845	2810	2922	2827	163	860	500	2010	5	1	32552861	928	43.85	1.92	12	1.95	65.00	1483.00	3880	20231017	-26.55	2200	20240405	29.55	3485	-18.22	20240430	2200	29.55	20240405	3880	-26.55	20231017	2200	29.55	20240405	6.05	N	087260	500	162 억	775456	N	N	N	N
45	20240621	130651	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2870	-10	5	-0.35	1649512130	572632	59.21	2850	2945	2835	3740	2020	2880	2880.58	2.38	-115493	3000	2940	2905	2845	2810	2922	2827	163	860	500	2010	5	1	32552861	934	44.15	1.94	12	1.76	65.00	1483.00	3880	20231017	-26.03	2200	20240405	30.45	3485	-17.65	20240430	2200	30.45	20240405	3880	-26.03	20231017	2200	30.45	20240405	6.05	N	087260	500	162 억	775456	N	N	N	N
46	20240621	120653	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2850	-30	5	-1.04	1586376450	550537	56.93	2850	2945	2835	3740	2020	2880	2881.51	2.38	-119016	3000	2940	2905	2845	2810	2922	2827	163	860	500	2010	5	1	32552861	928	43.85	1.92	12	1.69	65.00	1483.00	3880	20231017	-26.55	2200	20240405	29.55	3485	-18.22	20240430	2200	29.55	20240405	3880	-26.55	20231017	2200	29.55	20240405	6.05	N	087260	500	162 억	775456	N	N	N	N
47	20240621	110650	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2865	-15	5	-0.52	572317555	200647	20.75	2850	2880	2835	3740	2020	2880	2852.36	2.38	-9362	3000	2940	2905	2845	2810	2922	2827	163	860	500	2010	5	1	32552861	933	44.08	1.93	12	0.62	65.00	1483.00	3880	20231017	-26.16	2200	20240405	30.23	3485	-17.79	20240430	2200	30.23	20240405	3880	-26.16	20231017	2200	30.23	20240405	6.05	N	087260	500	162 억	775456	N	N	N	N
48	20240621	100649	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2855	-25	5	-0.87	394982225	138675	14.34	2850	2880	2835	3740	2020	2880	2848.26	2.38	1390	3000	2940	2905	2845	2810	2922	2827	163	860	500	2010	5	1	32552861	929	43.92	1.93	12	0.43	65.00	1483.00	3880	20231017	-26.42	2200	20240405	29.77	3485	-18.08	20240430	2200	29.77	20240405	3880	-26.42	20231017	2200	29.77	20240405	6.05	N	087260	500	162 억	775456	N	N	N	N
49	20240621	090652	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2880	0	3	0.00	86493980	30287	3.13	2850	2880	2845	3740	2020	2880	2855.81	2.38	8982	3000	2940	2905	2845	2810	2922	2827	163	860	500	2010	5	1	32552861	938	44.31	1.94	12	0.09	65.00	1483.00	3880	20231017	-25.77	2200	20240405	30.91	3485	-17.36	20240430	2200	30.91	20240405	3880	-25.77	20231017	2200	30.91	20240405	6.05	N	087260	500	162 억	775456	N	N	N	N
50	20240620	160647	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2880	-35	5	-1.20	2627216345	905449	57.91	2915	2965	2870	3785	2045	2915	2902.07	2.36	-32211	3011	2962	2931	2882	2851	2947	2867	163	870	500	2040	5	1	32552861	938	44.31	1.94	12	2.78	65.00	1483.00	3880	20231017	-25.77	2200	20240405	30.91	3485	-17.36	20240430	2200	30.91	20240405	3880	-25.77	20231017	2200	30.91	20240405	6.16	N	087260	500	162 억	769212	N	N	N	N
51	20240620	150648	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2885	-30	5	-1.03	2358712080	812270	51.95	2915	2965	2870	3785	2045	2915	2903.85	2.36	-57835	3011	2962	2931	2882	2851	2947	2867	163	870	500	2040	5	1	32552861	939	44.38	1.95	12	2.50	65.00	1483.00	3880	20231017	-25.64	2200	20240405	31.14	3485	-17.22	20240430	2200	31.14	20240405	3880	-25.64	20231017	2200	31.14	20240405	6.16	N	087260	500	162 억	769212	N	N	N	N
52	20240620	140649	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2885	-30	5	-1.03	2069237945	711786	45.53	2915	2965	2870	3785	2045	2915	2907.11	2.36	-104881	3011	2962	2931	2882	2851	2947	2867	163	870	500	2040	5	1	32552861	939	44.38	1.95	12	2.19	65.00	1483.00	3880	20231017	-25.64	2200	20240405	31.14	3485	-17.22	20240430	2200	31.14	20240405	3880	-25.64	20231017	2200	31.14	20240405	6.16	N	087260	500	162 억	769212	N	N	N	N
53	20240620	130648	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2890	-25	5	-0.86	1706983590	586106	37.49	2915	2965	2880	3785	2045	2915	2912.41	2.36	-118205	3011	2962	2931	2882	2851	2947	2867	163	870	500	2040	5	1	32552861	941	44.46	1.95	12	1.80	65.00	1483.00	3880	20231017	-25.52	2200	20240405	31.36	3485	-17.07	20240430	2200	31.36	20240405	3880	-25.52	20231017	2200	31.36	20240405	6.16	N	087260	500	162 억	769212	N	N	N	N
54	20240620	120648	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2910	-5	5	-0.17	1365305515	468034	29.93	2915	2965	2895	3785	2045	2915	2917.11	2.36	-74145	3011	2962	2931	2882	2851	2947	2867	163	870	500	2040	5	1	32552861	947	44.77	1.96	12	1.44	65.00	1483.00	3880	20231017	-25.00	2200	20240405	32.27	3485	-16.50	20240430	2200	32.27	20240405	3880	-25.00	20231017	2200	32.27	20240405	6.16	N	087260	500	162 억	769212	N	N	N	N
55	20240620	110650	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2920	5	2	0.17	1204813680	412927	26.41	2915	2965	2895	3785	2045	2915	2917.74	2.36	-59593	3011	2962	2931	2882	2851	2947	2867	163	870	500	2040	5	1	32552861	951	44.92	1.97	12	1.27	65.00	1483.00	3880	20231017	-24.74	2200	20240405	32.73	3485	-16.21	20240430	2200	32.73	20240405	3880	-24.74	20231017	2200	32.73	20240405	6.16	N	087260	500	162 억	769212	N	N	N	N
56	20240620	100649	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2940	25	2	0.86	876749960	301175	19.26	2915	2945	2895	3785	2045	2915	2911.10	2.36	-15347	3011	2962	2931	2882	2851	2947	2867	163	870	500	2040	5	1	32552861	957	45.23	1.98	12	0.93	65.00	1483.00	3880	20231017	-24.23	2200	20240405	33.64	3485	-15.64	20240430	2200	33.64	20240405	3880	-24.23	20231017	2200	33.64	20240405	6.16	N	087260	500	162 억	769212	N	N	N	N
57	20240620	090655	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2910	-5	5	-0.17	211471200	72716	4.65	2915	2930	2895	3785	2045	2915	2908.17	2.36	-9478	3011	2962	2931	2882	2851	2947	2867	163	870	500	2040	5	1	32552861	947	44.77	1.96	12	0.22	65.00	1483.00	3880	20231017	-25.00	2200	20240405	32.27	3485	-16.50	20240430	2200	32.27	20240405	3880	-25.00	20231017	2200	32.27	20240405	6.16	N	087260	500	162 억	769212	N	N	N	N
58	20240619	160646	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2915	-90	5	-3.00	4477675795	1525073	5.53	2935	2980	2900	3905	2105	3005	2936.06	1.65	275950	3471	3237	3096	2862	2721	3167	2792	163	900	500	2100	5	1	32552861	949	44.85	1.97	12	4.68	65.00	1483.00	3880	20231017	-24.87	2200	20240405	32.50	3485	-16.36	20240430	2200	32.50	20240405	3880	-24.87	20231017	2200	32.50	20240405	5.98	N	087260	500	162 억	536557	N	N	N	N
59	20240619	150644	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2920	-85	5	-2.83	4004842160	1362528	4.94	2935	2980	2915	3905	2105	3005	2939.19	1.65	264987	3471	3237	3096	2862	2721	3167	2792	163	900	500	2100	5	1	32552861	951	44.92	1.97	12	4.19	65.00	1483.00	3880	20231017	-24.74	2200	20240405	32.73	3485	-16.21	20240430	2200	32.73	20240405	3880	-24.74	20231017	2200	32.73	20240405	5.98	N	087260	500	162 억	536557	N	N	N	N
60	20240619	140650	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2930	-75	5	-2.50	3699021470	1257824	4.56	2935	2980	2920	3905	2105	3005	2940.72	1.65	267694	3471	3237	3096	2862	2721	3167	2792	163	900	500	2100	5	1	32552861	954	45.08	1.98	12	3.86	65.00	1483.00	3880	20231017	-24.48	2200	20240405	33.18	3485	-15.93	20240430	2200	33.18	20240405	3880	-24.48	20231017	2200	33.18	20240405	5.98	N	087260	500	162 억	536557	N	N	N	N
61	20240619	130643	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2930	-75	5	-2.50	3302330340	1122338	4.07	2935	2980	2920	3905	2105	3005	2942.27	1.65	255654	3471	3237	3096	2862	2721	3167	2792	163	900	500	2100	5	1	32552861	954	45.08	1.98	12	3.45	65.00	1483.00	3880	20231017	-24.48	2200	20240405	33.18	3485	-15.93	20240430	2200	33.18	20240405	3880	-24.48	20231017	2200	33.18	20240405	5.98	N	087260	500	162 억	536557	N	N	N	N
62	20240619	120644	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2935	-70	5	-2.33	2957281625	1004518	3.64	2935	2980	2920	3905	2105	3005	2943.88	1.65	269166	3471	3237	3096	2862	2721	3167	2792	163	900	500	2100	5	1	32552861	955	45.15	1.98	12	3.09	65.00	1483.00	3880	20231017	-24.36	2200	20240405	33.41	3485	-15.78	20240430	2200	33.41	20240405	3880	-24.36	20231017	2200	33.41	20240405	5.98	N	087260	500	162 억	536557	N	N	N	N
63	20240619	110645	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2955	-50	5	-1.66	2734212520	928828	3.37	2935	2980	2920	3905	2105	3005	2943.61	1.65	276988	3471	3237	3096	2862	2721	3167	2792	163	900	500	2100	5	1	32552861	962	45.46	1.99	12	2.85	65.00	1483.00	3880	20231017	-23.84	2200	20240405	34.32	3485	-15.21	20240430	2200	34.32	20240405	3880	-23.84	20231017	2200	34.32	20240405	5.98	N	087260	500	162 억	536557	N	N	N	N
64	20240619	100647	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2965	-40	5	-1.33	2043066870	694154	2.52	2935	2975	2920	3905	2105	3005	2943.10	1.65	251218	3471	3237	3096	2862	2721	3167	2792	163	900	500	2100	5	1	32552861	965	45.62	2.00	12	2.13	65.00	1483.00	3880	20231017	-23.58	2200	20240405	34.77	3485	-14.92	20240430	2200	34.77	20240405	3880	-23.58	20231017	2200	34.77	20240405	5.98	N	087260	500	162 억	536557	N	N	N	N
65	20240619	090654	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2940	-65	5	-2.16	753885005	256112	0.93	2935	2970	2920	3905	2105	3005	2943.17	1.65	128488	3471	3237	3096	2862	2721	3167	2792	163	900	500	2100	5	1	32552861	957	45.23	1.98	12	0.79	65.00	1483.00	3880	20231017	-24.23	2200	20240405	33.64	3485	-15.64	20240430	2200	33.64	20240405	3880	-24.23	20231017	2200	33.64	20240405	5.98	N	087260	500	162 억	536557	N	N	N	N
66	20240618	160641	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3005	130	2	4.52	87072434925	27459632	3799.15	3150	3330	2955	3735	2015	2875	3171.00	2.68	-335772	2945	2910	2865	2830	2785	2927	2847	163	860	500	2010	5	1	32552861	978	46.23	2.03	12	84.35	65.00	1483.00	3880	20231017	-22.55	2200	20240405	36.59	3485	-13.77	20240430	2200	36.59	20240405	3880	-22.55	20231017	2200	36.59	20240405	6.16	N	087260	500	162 억	873394	N	N	N	N
67	20240618	150639	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3000	125	2	4.35	86211893635	27172662	3759.45	3150	3330	2955	3735	2015	2875	3172.74	2.68	-395636	2945	2910	2865	2830	2785	2927	2847	163	860	500	2010	5	1	32552861	977	46.15	2.02	12	83.47	65.00	1483.00	3880	20231017	-22.68	2200	20240405	36.36	3485	-13.92	20240430	2200	36.36	20240405	3880	-22.68	20231017	2200	36.36	20240405	6.16	N	087260	500	162 억	873394	N	N	N	N
68	20240618	140642	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2970	95	2	3.30	84093681300	26467950	3661.95	3150	3330	2965	3735	2015	2875	3177.19	2.68	-493562	2945	2910	2865	2830	2785	2927	2847	163	860	500	2010	5	1	32552861	967	45.69	2.00	12	81.31	65.00	1483.00	3880	20231017	-23.45	2200	20240405	35.00	3485	-14.78	20240430	2200	35.00	20240405	3880	-23.45	20231017	2200	35.00	20240405	6.16	N	087260	500	162 억	873394	N	N	N	N
69	20240618	130645	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3035	160	2	5.57	81700703405	25671399	3551.74	3150	3330	3000	3735	2015	2875	3182.56	2.68	-589921	2945	2910	2865	2830	2785	2927	2847	163	860	500	2010	5	1	32552861	988	46.69	2.05	12	78.86	65.00	1483.00	3880	20231017	-21.78	2200	20240405	37.95	3485	-12.91	20240430	2200	37.95	20240405	3880	-21.78	20231017	2200	37.95	20240405	6.16	N	087260	500	162 억	873394	N	N	N	N
70	20240618	120646	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3070	195	2	6.78	80438201735	25257137	3494.43	3150	3330	3000	3735	2015	2875	3184.77	2.68	-580870	2945	2910	2865	2830	2785	2927	2847	163	860	500	2010	5	1	32552861	999	47.23	2.07	12	77.59	65.00	1483.00	3880	20231017	-20.88	2200	20240405	39.55	3485	-11.91	20240430	2200	39.55	20240405	3880	-20.88	20231017	2200	39.55	20240405	6.16	N	087260	500	162 억	873394	N	N	N	N
71	20240618	110642	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3090	215	2	7.48	78408085245	24596375	3403.01	3150	3330	3000	3735	2015	2875	3187.79	2.68	-584529	2945	2910	2865	2830	2785	2927	2847	163	860	500	2010	5	1	32552861	1006	47.54	2.08	12	75.56	65.00	1483.00	3880	20231017	-20.36	2200	20240405	40.45	3485	-11.33	20240430	2200	40.45	20240405	3880	-20.36	20231017	2200	40.45	20240405	6.16	N	087260	500	162 억	873394	N	N	N	N
72	20240618	100642	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3040	165	2	5.74	73562425825	23026933	3185.87	3150	3330	3000	3735	2015	2875	3194.63	2.68	-591539	2945	2910	2865	2830	2785	2927	2847	163	860	500	2010	5	1	32552861	990	46.77	2.05	12	70.74	65.00	1483.00	3880	20231017	-21.65	2200	20240405	38.18	3485	-12.77	20240430	2200	38.18	20240405	3880	-21.65	20231017	2200	38.18	20240405	6.16	N	087260	500	162 억	873394	N	N	N	N
73	20240618	090649	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3090	215	2	7.48	10605648210	3357141	464.47	3150	3235	3060	3735	2015	2875	3159.13	2.68	-371297	2945	2910	2865	2830	2785	2927	2847	163	860	500	2010	5	1	32552861	1006	47.54	2.08	12	10.31	65.00	1483.00	3880	20231017	-20.36	2200	20240405	40.45	3485	-11.33	20240430	2200	40.45	20240405	3880	-20.36	20231017	2200	40.45	20240405	6.16	N	087260	500	162 억	873394	N	N	N	N
74	20240617	160638	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2875	-10	5	-0.35	2021278435	707126	43.83	2860	2900	2820	3750	2020	2885	2858.27	2.42	85197	2988	2936	2858	2806	2728	2962	2832	163	865	500	2010	5	1	32552861	936	44.23	1.94	12	2.17	65.00	1483.00	3880	20231017	-25.90	2200	20240405	30.68	3485	-17.50	20240430	2200	30.68	20240405	3880	-25.90	20231017	2200	30.68	20240405	6.06	N	087260	500	162 억	788243	N	N	N	N
75	20240617	150642	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2875	-10	5	-0.35	1915854640	670447	41.56	2860	2900	2820	3750	2020	2885	2857.39	2.42	87279	2988	2936	2858	2806	2728	2962	2832	163	865	500	2010	5	1	32552861	936	44.23	1.94	12	2.06	65.00	1483.00	3880	20231017	-25.90	2200	20240405	30.68	3485	-17.50	20240430	2200	30.68	20240405	3880	-25.90	20231017	2200	30.68	20240405	6.06	N	087260	500	162 억	788243	N	N	N	N
76	20240617	140635	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2880	-5	5	-0.17	1743743285	610642	37.85	2860	2900	2820	3750	2020	2885	2855.37	2.42	102141	2988	2936	2858	2806	2728	2962	2832	163	865	500	2010	5	1	32552861	938	44.31	1.94	12	1.88	65.00	1483.00	3880	20231017	-25.77	2200	20240405	30.91	3485	-17.36	20240430	2200	30.91	20240405	3880	-25.77	20231017	2200	30.91	20240405	6.06	N	087260	500	162 억	788243	N	N	N	N
77	20240617	130636	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2870	-15	5	-0.52	1544267880	541464	33.56	2860	2900	2820	3750	2020	2885	2851.74	2.42	125737	2988	2936	2858	2806	2728	2962	2832	163	865	500	2010	5	1	32552861	934	44.15	1.94	12	1.66	65.00	1483.00	3880	20231017	-26.03	2200	20240405	30.45	3485	-17.65	20240430	2200	30.45	20240405	3880	-26.03	20231017	2200	30.45	20240405	6.06	N	087260	500	162 억	788243	N	N	N	N
78	20240617	120637	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2865	-20	5	-0.69	1457193115	511161	31.69	2860	2900	2820	3750	2020	2885	2850.44	2.42	131856	2988	2936	2858	2806	2728	2962	2832	163	865	500	2010	5	1	32552861	933	44.08	1.93	12	1.57	65.00	1483.00	3880	20231017	-26.16	2200	20240405	30.23	3485	-17.79	20240430	2200	30.23	20240405	3880	-26.16	20231017	2200	30.23	20240405	6.06	N	087260	500	162 억	788243	N	N	N	N
79	20240617	110631	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2885	0	3	0.00	1298867030	455801	28.25	2860	2900	2820	3750	2020	2885	2849.28	2.42	134338	2988	2936	2858	2806	2728	2962	2832	163	865	500	2010	5	1	32552861	939	44.38	1.95	12	1.40	65.00	1483.00	3880	20231017	-25.64	2200	20240405	31.14	3485	-17.22	20240430	2200	31.14	20240405	3880	-25.64	20231017	2200	31.14	20240405	6.06	N	087260	500	162 억	788243	N	N	N	N
80	20240617	100632	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2860	-25	5	-0.87	1124464855	395038	24.49	2860	2900	2820	3750	2020	2885	2846.02	2.42	138867	2988	2936	2858	2806	2728	2962	2832	163	865	500	2010	5	1	32552861	931	44.00	1.93	12	1.21	65.00	1483.00	3880	20231017	-26.29	2200	20240405	30.00	3485	-17.93	20240430	2200	30.00	20240405	3880	-26.29	20231017	2200	30.00	20240405	6.06	N	087260	500	162 억	788243	N	N	N	N
81	20240617	090636	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2865	-20	5	-0.69	225365930	78461	4.86	2860	2900	2850	3750	2020	2885	2871.55	2.42	16041	2988	2936	2858	2806	2728	2962	2832	163	865	500	2010	5	1	32552861	933	44.08	1.93	12	0.24	65.00	1483.00	3880	20231017	-26.16	2200	20240405	30.23	3485	-17.79	20240430	2200	30.23	20240405	3880	-26.16	20231017	2200	30.23	20240405	6.06	N	087260	500	162 억	788243	N	N	N	N
82	20240614	160540	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2885	15	2	0.52	4531938650	1586151	71.85	2850	2910	2780	3730	2010	2870	2857.00	2.21	17152	2956	2912	2856	2812	2756	2935	2835	163	860	500	2000	5	1	32552861	939	44.38	1.95	12	4.87	65.00	1483.00	3880	20231017	-25.64	2200	20240405	31.14	3485	-17.22	20240430	2200	31.14	20240405	3880	-25.64	20231017	2200	31.14	20240405	6.11	N	087260	500	162 억	719404	N	N	N	N
83	20240614	150542	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2895	25	2	0.87	4271124540	1495740	67.76	2850	2910	2780	3730	2010	2870	2855.30	2.21	18106	2956	2912	2856	2812	2756	2935	2835	163	860	500	2000	5	1	32552861	942	44.54	1.95	12	4.59	65.00	1483.00	3880	20231017	-25.39	2200	20240405	31.59	3485	-16.93	20240430	2200	31.59	20240405	3880	-25.39	20231017	2200	31.59	20240405	6.11	N	087260	500	162 억	719404	N	N	N	N
84	20240614	140541	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2875	5	2	0.17	3531636890	1240238	56.18	2850	2905	2780	3730	2010	2870	2847.12	2.21	86415	2956	2912	2856	2812	2756	2935	2835	163	860	500	2000	5	1	32552861	936	44.23	1.94	12	3.81	65.00	1483.00	3880	20231017	-25.90	2200	20240405	30.68	3485	-17.50	20240430	2200	30.68	20240405	3880	-25.90	20231017	2200	30.68	20240405	6.11	N	087260	500	162 억	719404	N	N	N	N
85	20240614	130541	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2870	0	3	0.00	3083557730	1084212	49.11	2850	2905	2780	3730	2010	2870	2843.49	2.21	50488	2956	2912	2856	2812	2756	2935	2835	163	860	500	2000	5	1	32552861	934	44.15	1.94	12	3.33	65.00	1483.00	3880	20231017	-26.03	2200	20240405	30.45	3485	-17.65	20240430	2200	30.45	20240405	3880	-26.03	20231017	2200	30.45	20240405	6.11	N	087260	500	162 억	719404	N	N	N	N
86	20240614	120546	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2870	0	3	0.00	2463661835	869030	39.37	2850	2900	2780	3730	2010	2870	2834.00	2.21	-26885	2956	2912	2856	2812	2756	2935	2835	163	860	500	2000	5	1	32552861	934	44.15	1.94	12	2.67	65.00	1483.00	3880	20231017	-26.03	2200	20240405	30.45	3485	-17.65	20240430	2200	30.45	20240405	3880	-26.03	20231017	2200	30.45	20240405	6.11	N	087260	500	162 억	719404	N	N	N	N
87	20240614	110625	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2805	-65	5	-2.26	1577851105	559804	25.36	2850	2870	2780	3730	2010	2870	2816.36	2.21	-56134	2956	2912	2856	2812	2756	2935	2835	163	860	500	2000	5	1	32552861	913	43.15	1.89	12	1.72	65.00	1483.00	3880	20231017	-27.71	2200	20240405	27.50	3485	-19.51	20240430	2200	27.50	20240405	3880	-27.71	20231017	2200	27.50	20240405	6.11	N	087260	500	162 억	719404	N	N	N	N
88	20240614	100623	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2825	-45	5	-1.57	1074006110	379612	17.20	2850	2870	2805	3730	2010	2870	2826.57	2.21	-45659	2956	2912	2856	2812	2756	2935	2835	163	860	500	2000	5	1	32552861	920	43.46	1.90	12	1.17	65.00	1483.00	3880	20231017	-27.19	2200	20240405	28.41	3485	-18.94	20240430	2200	28.41	20240405	3880	-27.19	20231017	2200	28.41	20240405	6.11	N	087260	500	162 억	719404	N	N	N	N
89	20240614	090626	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2840	-30	5	-1.05	356605985	124928	5.66	2850	2870	2835	3730	2010	2870	2850.96	2.21	-2470	2956	2912	2856	2812	2756	2935	2835	163	860	500	2000	5	1	32552861	925	43.69	1.92	12	0.38	65.00	1483.00	3880	20231017	-26.80	2200	20240405	29.09	3485	-18.51	20240430	2200	29.09	20240405	3880	-26.80	20231017	2200	29.09	20240405	6.11	N	087260	500	162 억	719404	N	N	N	N
90	20240613	160619	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2870	-15	5	-0.52	6170567935	2167452	11.27	2815	2900	2800	3750	2020	2885	2846.78	1.91	136072	3368	3126	2913	2671	2458	3247	2792	163	865	500	2010	5	1	32552861	934	44.15	1.94	12	6.66	65.00	1483.00	3880	20231017	-26.03	2200	20240405	30.45	3485	-17.65	20240430	2200	30.45	20240405	3880	-26.03	20231017	2200	30.45	20240405	6.24	N	087260	500	162 억	623339	N	N	N	N
91	20240613	150630	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2865	-20	5	-0.69	5834871810	2050132	10.66	2815	2900	2800	3750	2020	2885	2846.02	1.91	133328	3368	3126	2913	2671	2458	3247	2792	163	865	500	2010	5	1	32552861	933	44.08	1.93	12	6.30	65.00	1483.00	3880	20231017	-26.16	2200	20240405	30.23	3485	-17.79	20240430	2200	30.23	20240405	3880	-26.16	20231017	2200	30.23	20240405	6.24	N	087260	500	162 억	623339	N	N	N	N
92	20240613	140623	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2840	-45	5	-1.56	5470171885	1922380	9.99	2815	2900	2800	3750	2020	2885	2845.44	1.91	131826	3368	3126	2913	2671	2458	3247	2792	163	865	500	2010	5	1	32552861	925	43.69	1.92	12	5.91	65.00	1483.00	3880	20231017	-26.80	2200	20240405	29.09	3485	-18.51	20240430	2200	29.09	20240405	3880	-26.80	20231017	2200	29.09	20240405	6.24	N	087260	500	162 억	623339	N	N	N	N
93	20240613	130623	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2840	-45	5	-1.56	5216607925	1833046	9.53	2815	2900	2800	3750	2020	2885	2845.79	1.91	120847	3368	3126	2913	2671	2458	3247	2792	163	865	500	2010	5	1	32552861	925	43.69	1.92	12	5.63	65.00	1483.00	3880	20231017	-26.80	2200	20240405	29.09	3485	-18.51	20240430	2200	29.09	20240405	3880	-26.80	20231017	2200	29.09	20240405	6.24	N	087260	500	162 억	623339	N	N	N	N
94	20240613	120625	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2820	-65	5	-2.25	3739951765	1317133	6.85	2815	2890	2800	3750	2020	2885	2839.33	1.91	183861	3368	3126	2913	2671	2458	3247	2792	163	865	500	2010	5	1	32552861	918	43.38	1.90	12	4.05	65.00	1483.00	3880	20231017	-27.32	2200	20240405	28.18	3485	-19.08	20240430	2200	28.18	20240405	3880	-27.32	20231017	2200	28.18	20240405	6.24	N	087260	500	162 억	623339	N	N	N	N
95	20240613	110619	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2830	-55	5	-1.91	3426367600	1206050	6.27	2815	2890	2800	3750	2020	2885	2840.84	1.91	194219	3368	3126	2913	2671	2458	3247	2792	163	865	500	2010	5	1	32552861	921	43.54	1.91	12	3.70	65.00	1483.00	3880	20231017	-27.06	2200	20240405	28.64	3485	-18.79	20240430	2200	28.64	20240405	3880	-27.06	20231017	2200	28.64	20240405	6.24	N	087260	500	162 억	623339	N	N	N	N
96	20240613	100619	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2840	-45	5	-1.56	3058751310	1076043	5.59	2815	2890	2800	3750	2020	2885	2842.44	1.91	166087	3368	3126	2913	2671	2458	3247	2792	163	865	500	2010	5	1	32552861	925	43.69	1.92	12	3.31	65.00	1483.00	3880	20231017	-26.80	2200	20240405	29.09	3485	-18.51	20240430	2200	29.09	20240405	3880	-26.80	20231017	2200	29.09	20240405	6.24	N	087260	500	162 억	623339	N	N	N	N
97	20240613	090627	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2865	-20	5	-0.69	798622690	281807	1.47	2815	2880	2800	3750	2020	2885	2833.22	1.91	89224	3368	3126	2913	2671	2458	3247	2792	163	865	500	2010	5	1	32552861	933	44.08	1.93	12	0.87	65.00	1483.00	3880	20231017	-26.16	2200	20240405	30.23	3485	-17.79	20240430	2200	30.23	20240405	3880	-26.16	20231017	2200	30.23	20240405	6.24	N	087260	500	162 억	623339	N	N	N	N
98	20240612	160613	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2885	185	2	6.85	56754862495	19008753	6917.91	2720	3155	2700	3510	1890	2700	2985.85	1.39	169574	2780	2740	2720	2680	2660	2730	2670	163	810	500	1890	5	1	32552861	939	44.38	1.95	12	58.39	65.00	1483.00	3880	20231017	-25.64	2200	20240405	31.14	3485	-17.22	20240430	2200	31.14	20240405	3880	-25.64	20231017	2200	31.14	20240405	6.29	N	087260	500	162 억	451663	N	N	N	N
99	20240612	150623	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2875	175	2	6.48	54470104770	18212791	6628.23	2720	3155	2700	3510	1890	2700	2990.76	1.39	21062	2780	2740	2720	2680	2660	2730	2670	163	810	500	1890	5	1	32552861	936	44.23	1.94	12	55.95	65.00	1483.00	3880	20231017	-25.90	2200	20240405	30.68	3485	-17.50	20240430	2200	30.68	20240405	3880	-25.90	20231017	2200	30.68	20240405	6.29	N	087260	500	162 억	451663	N	N	N	N
100	20240612	140617	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2820	120	2	4.44	12946992275	4555846	1658.02	2720	2945	2700	3510	1890	2700	2841.84	1.39	-53045	2780	2740	2720	2680	2660	2730	2670	163	810	500	1890	5	1	32552861	918	43.38	1.90	12	14.00	65.00	1483.00	3880	20231017	-27.32	2200	20240405	28.18	3485	-19.08	20240430	2200	28.18	20240405	3880	-27.32	20231017	2200	28.18	20240405	6.29	N	087260	500	162 억	451663	N	N	N	N
101	20240612	130617	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2760	60	2	2.22	4352560600	1539939	560.43	2720	2945	2700	3510	1890	2700	2826.45	1.39	-12210	2780	2740	2720	2680	2660	2730	2670	163	810	500	1890	5	1	32552861	898	42.46	1.86	12	4.73	65.00	1483.00	3880	20231017	-28.87	2200	20240405	25.45	3485	-20.80	20240430	2200	25.45	20240405	3880	-28.87	20231017	2200	25.45	20240405	6.29	N	087260	500	162 억	451663	N	N	N	N
102	20240612	120615	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2760	60	2	2.22	4179808470	1477264	537.62	2720	2945	2700	3510	1890	2700	2829.43	1.39	-27841	2780	2740	2720	2680	2660	2730	2670	163	810	500	1890	5	1	32552861	898	42.46	1.86	12	4.54	65.00	1483.00	3880	20231017	-28.87	2200	20240405	25.45	3485	-20.80	20240430	2200	25.45	20240405	3880	-28.87	20231017	2200	25.45	20240405	6.29	N	087260	500	162 억	451663	N	N	N	N
103	20240612	110616	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2780	80	2	2.96	3266609420	1149903	418.49	2720	2945	2700	3510	1890	2700	2840.77	1.39	-51269	2780	2740	2720	2680	2660	2730	2670	163	810	500	1890	5	1	32552861	905	42.77	1.87	12	3.53	65.00	1483.00	3880	20231017	-28.35	2200	20240405	26.36	3485	-20.23	20240430	2200	26.36	20240405	3880	-28.35	20231017	2200	26.36	20240405	6.29	N	087260	500	162 억	451663	N	N	N	N
104	20240612	100617	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2735	35	2	1.30	291723795	106962	38.93	2720	2755	2700	3510	1890	2700	2727.36	1.39	47142	2780	2740	2720	2680	2660	2730	2670	163	810	500	1890	5	1	32552861	890	42.08	1.84	12	0.33	65.00	1483.00	3880	20231017	-29.51	2200	20240405	24.32	3485	-21.52	20240430	2200	24.32	20240405	3880	-29.51	20231017	2200	24.32	20240405	6.29	N	087260	500	162 억	451663	N	N	N	N
105	20240612	090617	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2710	10	2	0.37	7540035	2779	1.01	2720	2720	2700	3510	1890	2700	2713.22	1.39	15	2780	2740	2720	2680	2660	2730	2670	163	810	500	1890	5	1	32552861	882	41.69	1.83	12	0.01	65.00	1483.00	3880	20231017	-30.15	2200	20240405	23.18	3485	-22.24	20240430	2200	23.18	20240405	3880	-30.15	20231017	2200	23.18	20240405	6.29	N	087260	500	162 억	451663	N	N	N	N
106	20240610	160611	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2720	0	3	0.00	453364100	166835	95.18	2715	2740	2690	3535	1905	2720	2717.42	1.36	23387	2786	2752	2716	2682	2646	2770	2700	163	815	500	1900	5	1	32552861	885	41.85	1.83	12	0.51	65.00	1483.00	3880	20231017	-29.90	2200	20240405	23.64	3485	-21.95	20240430	2200	23.64	20240405	3880	-29.90	20231017	2200	23.64	20240405	6.39	N	087260	500	162 억	442018	N	N	N	N
107	20240610	150618	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2720	0	3	0.00	430303850	158353	90.34	2715	2740	2690	3535	1905	2720	2717.36	1.36	22667	2786	2752	2716	2682	2646	2770	2700	163	815	500	1900	5	1	32552861	885	41.85	1.83	12	0.49	65.00	1483.00	3880	20231017	-29.90	2200	20240405	23.64	3485	-21.95	20240430	2200	23.64	20240405	3880	-29.90	20231017	2200	23.64	20240405	6.39	N	087260	500	162 억	442018	N	N	N	N
108	20240610	140613	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2735	15	2	0.55	314938865	115939	66.14	2715	2740	2690	3535	1905	2720	2716.40	1.36	28405	2786	2752	2716	2682	2646	2770	2700	163	815	500	1900	5	1	32552861	890	42.08	1.84	12	0.36	65.00	1483.00	3880	20231017	-29.51	2200	20240405	24.32	3485	-21.52	20240430	2200	24.32	20240405	3880	-29.51	20231017	2200	24.32	20240405	6.39	N	087260	500	162 억	442018	N	N	N	N
109	20240610	130611	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2730	10	2	0.37	248812620	91675	52.30	2715	2740	2690	3535	1905	2720	2714.03	1.36	11252	2786	2752	2716	2682	2646	2770	2700	163	815	500	1900	5	1	32552861	889	42.00	1.84	12	0.28	65.00	1483.00	3880	20231017	-29.64	2200	20240405	24.09	3485	-21.66	20240430	2200	24.09	20240405	3880	-29.64	20231017	2200	24.09	20240405	6.39	N	087260	500	162 억	442018	N	N	N	N
110	20240610	120612	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2725	5	2	0.18	233338995	85988	49.05	2715	2740	2690	3535	1905	2720	2713.57	1.36	10812	2786	2752	2716	2682	2646	2770	2700	163	815	500	1900	5	1	32552861	887	41.92	1.84	12	0.26	65.00	1483.00	3880	20231017	-29.77	2200	20240405	23.86	3485	-21.81	20240430	2200	23.86	20240405	3880	-29.77	20231017	2200	23.86	20240405	6.39	N	087260	500	162 억	442018	N	N	N	N
111	20240610	110615	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2740	20	2	0.74	171846250	63349	36.14	2715	2740	2690	3535	1905	2720	2712.61	1.36	6970	2786	2752	2716	2682	2646	2770	2700	163	815	500	1900	5	1	32552861	892	42.15	1.85	12	0.19	65.00	1483.00	3880	20231017	-29.38	2200	20240405	24.55	3485	-21.38	20240430	2200	24.55	20240405	3880	-29.38	20231017	2200	24.55	20240405	6.39	N	087260	500	162 억	442018	N	N	N	N
112	20240610	100611	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2725	5	2	0.18	142255570	52520	29.96	2715	2730	2690	3535	1905	2720	2708.44	1.36	8752	2786	2752	2716	2682	2646	2770	2700	163	815	500	1900	5	1	32552861	887	41.92	1.84	12	0.16	65.00	1483.00	3880	20231017	-29.77	2200	20240405	23.86	3485	-21.81	20240430	2200	23.86	20240405	3880	-29.77	20231017	2200	23.86	20240405	6.39	N	087260	500	162 억	442018	N	N	N	N
113	20240610	090618	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2715	-5	5	-0.18	46245430	17050	9.73	2715	2730	2700	3535	1905	2720	2712.01	1.36	-4269	2786	2752	2716	2682	2646	2770	2700	163	815	500	1900	5	1	32552861	884	41.77	1.83	12	0.05	65.00	1483.00	3880	20231017	-30.03	2200	20240405	23.41	3485	-22.09	20240430	2200	23.41	20240405	3880	-30.03	20231017	2200	23.41	20240405	6.39	N	087260	500	162 억	442018	N	N	N	N
114	20240607	160632	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2720	15	2	0.55	469478830	172579	46.04	2710	2750	2680	3515	1895	2705	2720.41	1.30	19105	2801	2752	2726	2677	2651	2740	2665	163	810	500	1890	5	1	32552861	885	41.85	1.83	12	0.53	65.00	1483.00	3880	20231017	-29.90	2200	20240405	23.64	3485	-21.95	20240430	2200	23.64	20240405	3880	-29.90	20231017	2200	23.64	20240405	6.36	N	087260	500	162 억	422898	N	N	N	N
115	20240607	150638	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2720	15	2	0.55	395073070	145061	38.70	2710	2750	2710	3515	1895	2705	2723.55	1.30	18749	2801	2752	2726	2677	2651	2740	2665	163	810	500	1890	5	1	32552861	885	41.85	1.83	12	0.45	65.00	1483.00	3880	20231017	-29.90	2200	20240405	23.64	3485	-21.95	20240430	2200	23.64	20240405	3880	-29.90	20231017	2200	23.64	20240405	6.36	N	087260	500	162 억	422898	N	N	N	N
116	20240607	140633	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2725	20	2	0.74	336583490	123546	32.96	2710	2750	2710	3515	1895	2705	2724.42	1.30	17164	2801	2752	2726	2677	2651	2740	2665	163	810	500	1890	5	1	32552861	887	41.92	1.84	12	0.38	65.00	1483.00	3880	20231017	-29.77	2200	20240405	23.86	3485	-21.81	20240430	2200	23.86	20240405	3880	-29.77	20231017	2200	23.86	20240405	6.36	N	087260	500	162 억	422898	N	N	N	N
117	20240607	130628	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2735	30	2	1.11	299586805	109970	29.34	2710	2750	2710	3515	1895	2705	2724.33	1.30	21682	2801	2752	2726	2677	2651	2740	2665	163	810	500	1890	5	1	32552861	890	42.08	1.84	12	0.34	65.00	1483.00	3880	20231017	-29.51	2200	20240405	24.32	3485	-21.52	20240430	2200	24.32	20240405	3880	-29.51	20231017	2200	24.32	20240405	6.36	N	087260	500	162 억	422898	N	N	N	N
118	20240607	120633	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2725	20	2	0.74	277523430	101887	27.18	2710	2750	2710	3515	1895	2705	2723.91	1.30	17260	2801	2752	2726	2677	2651	2740	2665	163	810	500	1890	5	1	32552861	887	41.92	1.84	12	0.31	65.00	1483.00	3880	20231017	-29.77	2200	20240405	23.86	3485	-21.81	20240430	2200	23.86	20240405	3880	-29.77	20231017	2200	23.86	20240405	6.36	N	087260	500	162 억	422898	N	N	N	N
119	20240607	110625	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2725	20	2	0.74	218748800	80331	21.43	2710	2750	2710	3515	1895	2705	2723.19	1.30	13900	2801	2752	2726	2677	2651	2740	2665	163	810	500	1890	5	1	32552861	887	41.92	1.84	12	0.25	65.00	1483.00	3880	20231017	-29.77	2200	20240405	23.86	3485	-21.81	20240430	2200	23.86	20240405	3880	-29.77	20231017	2200	23.86	20240405	6.36	N	087260	500	162 억	422898	N	N	N	N
120	20240607	100633	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2735	30	2	1.11	185699280	68201	18.20	2710	2750	2710	3515	1895	2705	2722.93	1.30	14745	2801	2752	2726	2677	2651	2740	2665	163	810	500	1890	5	1	32552861	890	42.08	1.84	12	0.21	65.00	1483.00	3880	20231017	-29.51	2200	20240405	24.32	3485	-21.52	20240430	2200	24.32	20240405	3880	-29.51	20231017	2200	24.32	20240405	6.36	N	087260	500	162 억	422898	N	N	N	N
121	20240607	090631	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2720	15	2	0.55	49724560	18324	4.89	2710	2735	2710	3515	1895	2705	2713.83	1.30	3678	2801	2752	2726	2677	2651	2740	2665	163	810	500	1890	5	1	32552861	885	41.85	1.83	12	0.06	65.00	1483.00	3880	20231017	-29.90	2200	20240405	23.64	3485	-21.95	20240430	2200	23.64	20240405	3880	-29.90	20231017	2200	23.64	20240405	6.36	N	087260	500	162 억	422898	N	N	N	N
122	20240605	160631	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2705	-80	5	-2.87	984469860	361708	69.44	2755	2775	2700	3620	1950	2785	2721.81	1.25	15701	2888	2836	2793	2741	2698	2815	2720	163	835	500	1940	5	1	32552861	881	41.62	1.82	12	1.11	65.00	1483.00	3880	20231017	-30.28	2200	20240405	22.95	3485	-22.38	20240430	2200	22.95	20240405	3880	-30.28	20231017	2200	22.95	20240405	6.29	N	087260	500	162 억	407119	N	N	N	N
123	20240605	150626	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2715	-70	5	-2.51	826828735	303460	58.26	2755	2775	2705	3620	1950	2785	2724.67	1.25	27159	2888	2836	2793	2741	2698	2815	2720	163	835	500	1940	5	1	32552861	884	41.77	1.83	12	0.93	65.00	1483.00	3880	20231017	-30.03	2200	20240405	23.41	3485	-22.09	20240430	2200	23.41	20240405	3880	-30.03	20231017	2200	23.41	20240405	6.29	N	087260	500	162 억	407119	N	N	N	N
124	20240605	140629	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2730	-55	5	-1.97	760712985	279129	53.58	2755	2775	2705	3620	1950	2785	2725.31	1.25	23091	2888	2836	2793	2741	2698	2815	2720	163	835	500	1940	5	1	32552861	889	42.00	1.84	12	0.86	65.00	1483.00	3880	20231017	-29.64	2200	20240405	24.09	3485	-21.66	20240430	2200	24.09	20240405	3880	-29.64	20231017	2200	24.09	20240405	6.29	N	087260	500	162 억	407119	N	N	N	N
125	20240605	130630	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2730	-55	5	-1.97	660332840	242175	46.49	2755	2775	2705	3620	1950	2785	2726.68	1.25	28178	2888	2836	2793	2741	2698	2815	2720	163	835	500	1940	5	1	32552861	889	42.00	1.84	12	0.74	65.00	1483.00	3880	20231017	-29.64	2200	20240405	24.09	3485	-21.66	20240430	2200	24.09	20240405	3880	-29.64	20231017	2200	24.09	20240405	6.29	N	087260	500	162 억	407119	N	N	N	N
126	20240605	120627	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2730	-55	5	-1.97	510894960	187218	35.94	2755	2775	2705	3620	1950	2785	2728.88	1.25	25429	2888	2836	2793	2741	2698	2815	2720	163	835	500	1940	5	1	32552861	889	42.00	1.84	12	0.58	65.00	1483.00	3880	20231017	-29.64	2200	20240405	24.09	3485	-21.66	20240430	2200	24.09	20240405	3880	-29.64	20231017	2200	24.09	20240405	6.29	N	087260	500	162 억	407119	N	N	N	N
127	20240605	110629	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2750	-35	5	-1.26	481139700	176363	33.86	2755	2775	2705	3620	1950	2785	2728.12	1.25	25981	2888	2836	2793	2741	2698	2815	2720	163	835	500	1940	5	1	32552861	895	42.31	1.85	12	0.54	65.00	1483.00	3880	20231017	-29.12	2200	20240405	25.00	3485	-21.09	20240430	2200	25.00	20240405	3880	-29.12	20231017	2200	25.00	20240405	6.29	N	087260	500	162 억	407119	N	N	N	N
128	20240605	100629	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2740	-45	5	-1.62	410436590	150559	28.90	2755	2775	2705	3620	1950	2785	2726.08	1.25	16049	2888	2836	2793	2741	2698	2815	2720	163	835	500	1940	5	1	32552861	892	42.15	1.85	12	0.46	65.00	1483.00	3880	20231017	-29.38	2200	20240405	24.55	3485	-21.38	20240430	2200	24.55	20240405	3880	-29.38	20231017	2200	24.55	20240405	6.29	N	087260	500	162 억	407119	N	N	N	N
129	20240605	090627	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2765	-20	5	-0.72	25648910	9310	1.79	2755	2775	2750	3620	1950	2785	2754.98	1.25	2937	2888	2836	2793	2741	2698	2815	2720	163	835	500	1940	5	1	32552861	900	42.54	1.86	12	0.03	65.00	1483.00	3880	20231017	-28.74	2200	20240405	25.68	3485	-20.66	20240430	2200	25.68	20240405	3880	-28.74	20231017	2200	25.68	20240405	6.29	N	087260	500	162 억	407119	N	N	N	N
130	20240604	160623	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2785	-60	5	-2.11	1422863330	513217	134.49	2815	2845	2750	3695	1995	2845	2772.44	1.29	-14385	2891	2867	2836	2812	2781	2880	2825	163	850	500	1990	5	1	32552861	907	42.85	1.88	12	1.58	65.00	1483.00	3880	20231017	-28.22	2200	20240405	26.59	3485	-20.09	20240430	2200	26.59	20240405	3880	-28.22	20231017	2200	26.59	20240405	6.55	N	087260	500	162 억	421115	N	N	N	N
131	20240604	150623	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2750	-95	5	-3.34	1295697595	467173	122.42	2815	2845	2750	3695	1995	2845	2773.49	1.29	-29387	2891	2867	2836	2812	2781	2880	2825	163	850	500	1990	5	1	32552861	895	42.31	1.85	12	1.44	65.00	1483.00	3880	20231017	-29.12	2200	20240405	25.00	3485	-21.09	20240430	2200	25.00	20240405	3880	-29.12	20231017	2200	25.00	20240405	6.55	N	087260	500	162 억	421115	N	N	N	N
132	20240604	140625	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2755	-90	5	-3.16	1122813200	404389	105.97	2815	2845	2750	3695	1995	2845	2776.57	1.29	-35933	2891	2867	2836	2812	2781	2880	2825	163	850	500	1990	5	1	32552861	897	42.38	1.86	12	1.24	65.00	1483.00	3880	20231017	-28.99	2200	20240405	25.23	3485	-20.95	20240430	2200	25.23	20240405	3880	-28.99	20231017	2200	25.23	20240405	6.55	N	087260	500	162 억	421115	N	N	N	N
133	20240604	130622	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2770	-75	5	-2.64	1051570260	378541	99.20	2815	2845	2750	3695	1995	2845	2777.96	1.29	-41146	2891	2867	2836	2812	2781	2880	2825	163	850	500	1990	5	1	32552861	902	42.62	1.87	12	1.16	65.00	1483.00	3880	20231017	-28.61	2200	20240405	25.91	3485	-20.52	20240430	2200	25.91	20240405	3880	-28.61	20231017	2200	25.91	20240405	6.55	N	087260	500	162 억	421115	N	N	N	N
134	20240604	120621	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2765	-80	5	-2.81	870707275	313000	82.02	2815	2845	2760	3695	1995	2845	2781.81	1.29	-46053	2891	2867	2836	2812	2781	2880	2825	163	850	500	1990	5	1	32552861	900	42.54	1.86	12	0.96	65.00	1483.00	3880	20231017	-28.74	2200	20240405	25.68	3485	-20.66	20240430	2200	25.68	20240405	3880	-28.74	20231017	2200	25.68	20240405	6.55	N	087260	500	162 억	421115	N	N	N	N
135	20240604	110618	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2770	-75	5	-2.64	817186180	293673	76.96	2815	2845	2760	3695	1995	2845	2782.64	1.29	-45388	2891	2867	2836	2812	2781	2880	2825	163	850	500	1990	5	1	32552861	902	42.62	1.87	12	0.90	65.00	1483.00	3880	20231017	-28.61	2200	20240405	25.91	3485	-20.52	20240430	2200	25.91	20240405	3880	-28.61	20231017	2200	25.91	20240405	6.55	N	087260	500	162 억	421115	N	N	N	N
136	20240604	100621	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2780	-65	5	-2.28	651305945	233699	61.24	2815	2845	2765	3695	1995	2845	2786.94	1.29	-35119	2891	2867	2836	2812	2781	2880	2825	163	850	500	1990	5	1	32552861	905	42.77	1.87	12	0.72	65.00	1483.00	3880	20231017	-28.35	2200	20240405	26.36	3485	-20.23	20240430	2200	26.36	20240405	3880	-28.35	20231017	2200	26.36	20240405	6.55	N	087260	500	162 억	421115	N	N	N	N
137	20240604	090621	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2780	-65	5	-2.28	263572210	94001	24.63	2815	2845	2770	3695	1995	2845	2803.93	1.29	-25947	2891	2867	2836	2812	2781	2880	2825	163	850	500	1990	5	1	32552861	905	42.77	1.87	12	0.29	65.00	1483.00	3880	20231017	-28.35	2200	20240405	26.36	3485	-20.23	20240430	2200	26.36	20240405	3880	-28.35	20231017	2200	26.36	20240405	6.55	N	087260	500	162 억	421115	N	N	N	N
138	20240603	160614	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2845	0	3	0.00	1069210010	377309	18.94	2830	2860	2805	3695	1995	2845	2833.75	1.27	8863	3038	2941	2893	2796	2748	2917	2772	163	850	500	1990	5	1	32552861	926	43.77	1.92	12	1.16	65.00	1483.00	3880	20231017	-26.68	2200	20240405	29.32	3485	-18.36	20240430	2200	29.32	20240405	3880	-26.68	20231017	2200	29.32	20240405	6.60	N	087260	500	162 억	412548	N	N	N	N
139	20240603	150616	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2850	5	2	0.18	1019210015	359733	18.06	2830	2860	2805	3695	1995	2845	2833.24	1.27	9678	3038	2941	2893	2796	2748	2917	2772	163	850	500	1990	5	1	32552861	928	43.85	1.92	12	1.11	65.00	1483.00	3880	20231017	-26.55	2200	20240405	29.55	3485	-18.22	20240430	2200	29.55	20240405	3880	-26.55	20231017	2200	29.55	20240405	6.60	N	087260	500	162 억	412548	N	N	N	N
140	20240603	140612	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2850	5	2	0.18	952013055	336123	16.88	2830	2860	2805	3695	1995	2845	2832.34	1.27	10101	3038	2941	2893	2796	2748	2917	2772	163	850	500	1990	5	1	32552861	928	43.85	1.92	12	1.03	65.00	1483.00	3880	20231017	-26.55	2200	20240405	29.55	3485	-18.22	20240430	2200	29.55	20240405	3880	-26.55	20231017	2200	29.55	20240405	6.60	N	087260	500	162 억	412548	N	N	N	N
141	20240603	130614	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2840	-5	5	-0.18	904476910	319439	16.04	2830	2860	2805	3695	1995	2845	2831.45	1.27	9963	3038	2941	2893	2796	2748	2917	2772	163	850	500	1990	5	1	32552861	925	43.69	1.92	12	0.98	65.00	1483.00	3880	20231017	-26.80	2200	20240405	29.09	3485	-18.51	20240430	2200	29.09	20240405	3880	-26.80	20231017	2200	29.09	20240405	6.60	N	087260	500	162 억	412548	N	N	N	N
142	20240603	120614	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2835	-10	5	-0.35	779163080	275117	13.81	2830	2860	2805	3695	1995	2845	2832.12	1.27	2462	3038	2941	2893	2796	2748	2917	2772	163	850	500	1990	5	1	32552861	923	43.62	1.91	12	0.85	65.00	1483.00	3880	20231017	-26.93	2200	20240405	28.86	3485	-18.65	20240430	2200	28.86	20240405	3880	-26.93	20231017	2200	28.86	20240405	6.60	N	087260	500	162 억	412548	N	N	N	N
143	20240603	110610	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2835	-10	5	-0.35	703611090	248459	12.48	2830	2860	2805	3695	1995	2845	2831.90	1.27	-594	3038	2941	2893	2796	2748	2917	2772	163	850	500	1990	5	1	32552861	923	43.62	1.91	12	0.76	65.00	1483.00	3880	20231017	-26.93	2200	20240405	28.86	3485	-18.65	20240430	2200	28.86	20240405	3880	-26.93	20231017	2200	28.86	20240405	6.60	N	087260	500	162 억	412548	N	N	N	N
144	20240603	100608	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2845	0	3	0.00	463503850	163725	8.22	2830	2860	2805	3695	1995	2845	2830.99	1.27	1379	3038	2941	2893	2796	2748	2917	2772	163	850	500	1990	5	1	32552861	926	43.77	1.92	12	0.50	65.00	1483.00	3880	20231017	-26.68	2200	20240405	29.32	3485	-18.36	20240430	2200	29.32	20240405	3880	-26.68	20231017	2200	29.32	20240405	6.60	N	087260	500	162 억	412548	N	N	N	N
145	20240603	090607	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2810	-35	5	-1.23	119860670	42516	2.13	2830	2845	2805	3695	1995	2845	2819.19	1.27	-17608	3038	2941	2893	2796	2748	2917	2772	163	850	500	1990	5	1	32552861	915	43.23	1.89	12	0.13	65.00	1483.00	3880	20231017	-27.58	2200	20240405	27.73	3485	-19.37	20240430	2200	27.73	20240405	3880	-27.58	20231017	2200	27.73	20240405	6.60	N	087260	500	162 억	412548	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History