KissMeData/288980/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	newHighLowPriceClassCode	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	161135	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2085	-55	5	-2.57	744397000	355219	218.37	2130	2140	2070	2780	1500	2140	2095.60	0.03	-5933	2193	2166	2153	2126	2113	2160	2120	173	640	500	1540	5	1	34556562	721	297.86	1.83	12	1.03	7.00	1137.00	3840	20230926	-45.70	2070	20240628	0.72	3265	-36.14	20240402	2070	0.72	20240628	3840	-45.70	20230926	2070	0.72	20240628	5.42	N	288980	500	172 억	9879	N	N	0	N	N
3	20240628	151148	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2075	-65	5	-3.04	709180415	338272	207.95	2130	2140	2070	2780	1500	2140	2096.48	0.03	-5512	2193	2166	2153	2126	2113	2160	2120	173	640	500	1540	5	1	34556562	717	296.43	1.82	12	0.98	7.00	1137.00	3840	20230926	-45.96	2070	20240628	0.24	3265	-36.45	20240402	2070	0.24	20240628	3840	-45.96	20230926	2070	0.24	20240628	5.42	N	288980	500	172 억	9879	N	N	0	N	N
4	20240628	141148	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2090	-50	5	-2.34	650662840	310193	190.69	2130	2140	2070	2780	1500	2140	2097.61	0.03	-4385	2193	2166	2153	2126	2113	2160	2120	173	640	500	1540	5	1	34556562	722	298.57	1.84	12	0.90	7.00	1137.00	3840	20230926	-45.57	2070	20240628	0.97	3265	-35.99	20240402	2070	0.97	20240628	3840	-45.57	20230926	2070	0.97	20240628	5.42	N	288980	500	172 억	9879	N	N	0	N	N
5	20240628	131146	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2085	-55	5	-2.57	609814185	290616	178.65	2130	2140	2070	2780	1500	2140	2098.35	0.03	-3882	2193	2166	2153	2126	2113	2160	2120	173	640	500	1540	5	1	34556562	721	297.86	1.83	12	0.84	7.00	1137.00	3840	20230926	-45.70	2070	20240628	0.72	3265	-36.14	20240402	2070	0.72	20240628	3840	-45.70	20230926	2070	0.72	20240628	5.42	N	288980	500	172 억	9879	N	N	0	N	N
6	20240628	121143	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2090	-50	5	-2.34	444338365	211153	129.80	2130	2140	2075	2780	1500	2140	2104.34	0.03	-4304	2193	2166	2153	2126	2113	2160	2120	173	640	500	1540	5	1	34556562	722	298.57	1.84	12	0.61	7.00	1137.00	3840	20230926	-45.57	2075	20240628	0.72	3265	-35.99	20240402	2075	0.72	20240628	3840	-45.57	20230926	2075	0.72	20240628	5.42	N	288980	500	172 억	9879	N	N	0	N	N
7	20240628	111125	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2105	-35	5	-1.64	285484330	135110	83.06	2130	2140	2095	2780	1500	2140	2112.98	0.03	-477	2193	2166	2153	2126	2113	2160	2120	173	640	500	1540	5	1	34556562	727	300.71	1.85	12	0.39	7.00	1137.00	3840	20230926	-45.18	2095	20240628	0.48	3265	-35.53	20240402	2095	0.48	20240628	3840	-45.18	20230926	2095	0.48	20240628	5.42	N	288980	500	172 억	9879	N	N	0	N	N
8	20240628	101121	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2125	-15	5	-0.70	155261260	73301	45.06	2130	2140	2110	2780	1500	2140	2118.13	0.03	1046	2193	2166	2153	2126	2113	2160	2120	173	640	500	1540	5	1	34556562	734	303.57	1.87	12	0.21	7.00	1137.00	3840	20230926	-44.66	2110	20240628	0.71	3265	-34.92	20240402	2110	0.71	20240628	3840	-44.66	20230926	2110	0.71	20240628	5.42	N	288980	500	172 억	9879	N	N	0	N	N
9	20240628	091125	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2125	-15	5	-0.70	69712345	32855	20.20	2130	2140	2110	2780	1500	2140	2121.82	0.03	1061	2193	2166	2153	2126	2113	2160	2120	173	640	500	1540	5	1	34556562	734	303.57	1.87	12	0.10	7.00	1137.00	3840	20230926	-44.66	2110	20240628	0.71	3265	-34.92	20240402	2110	0.71	20240628	3840	-44.66	20230926	2110	0.71	20240628	5.42	N	288980	500	172 억	9879	N	N	0	N	N
10	20240627	161115	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2140	-25	5	-1.15	337988830	157007	98.08	2180	2180	2140	2810	1520	2165	2152.79	0.07	-15382	2235	2200	2175	2140	2115	2217	2157	173	645	500	1550	5	1	34556562	740	305.71	1.88	12	0.45	7.00	1137.00	3840	20230926	-44.27	2140	20240627	0.00	3265	-34.46	20240402	2140	0.00	20240627	3840	-44.27	20230926	2140	0.00	20240627	5.49	N	288980	500	172 억	24547	N	N	0	N	N
11	20240627	151122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2150	-15	5	-0.69	244662555	113434	70.86	2180	2180	2145	2810	1520	2165	2156.87	0.07	-14101	2235	2200	2175	2140	2115	2217	2157	173	645	500	1550	5	1	34556562	743	307.14	1.89	12	0.33	7.00	1137.00	3840	20230926	-44.01	2140	20240304	0.47	3265	-34.15	20240402	2140	0.47	20240304	3840	-44.01	20230926	2140	0.47	20240304	5.49	N	288980	500	172 억	24547	N	N	0	N	N
12	20240627	141121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2150	-15	5	-0.69	199089965	92247	57.62	2180	2180	2145	2810	1520	2165	2158.23	0.07	-13537	2235	2200	2175	2140	2115	2217	2157	173	645	500	1550	5	1	34556562	743	307.14	1.89	12	0.27	7.00	1137.00	3840	20230926	-44.01	2140	20240304	0.47	3265	-34.15	20240402	2140	0.47	20240304	3840	-44.01	20230926	2140	0.47	20240304	5.49	N	288980	500	172 억	24547	N	N	0	N	N
13	20240627	131120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2150	-15	5	-0.69	179580065	83167	51.95	2180	2180	2145	2810	1520	2165	2159.27	0.07	-13516	2235	2200	2175	2140	2115	2217	2157	173	645	500	1550	5	1	34556562	743	307.14	1.89	12	0.24	7.00	1137.00	3840	20230926	-44.01	2140	20240304	0.47	3265	-34.15	20240402	2140	0.47	20240304	3840	-44.01	20230926	2140	0.47	20240304	5.49	N	288980	500	172 억	24547	N	N	0	N	N
14	20240627	121123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2150	-15	5	-0.69	152135030	70395	43.97	2180	2180	2150	2810	1520	2165	2161.16	0.07	-13516	2235	2200	2175	2140	2115	2217	2157	173	645	500	1550	5	1	34556562	743	307.14	1.89	12	0.20	7.00	1137.00	3840	20230926	-44.01	2140	20240304	0.47	3265	-34.15	20240402	2140	0.47	20240304	3840	-44.01	20230926	2140	0.47	20240304	5.49	N	288980	500	172 억	24547	N	N	0	N	N
15	20240627	111122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2160	-5	5	-0.23	105418010	48678	30.41	2180	2180	2155	2810	1520	2165	2165.62	0.07	-13012	2235	2200	2175	2140	2115	2217	2157	173	645	500	1550	5	1	34556562	746	308.57	1.90	12	0.14	7.00	1137.00	3840	20230926	-43.75	2140	20240304	0.93	3265	-33.84	20240402	2140	0.93	20240304	3840	-43.75	20230926	2140	0.93	20240304	5.49	N	288980	500	172 억	24547	N	N	0	N	N
16	20240627	101122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2165	0	3	0.00	82142125	37889	23.67	2180	2180	2155	2810	1520	2165	2167.97	0.07	-13012	2235	2200	2175	2140	2115	2217	2157	173	645	500	1550	5	1	34556562	748	309.29	1.90	12	0.11	7.00	1137.00	3840	20230926	-43.62	2140	20240304	1.17	3265	-33.69	20240402	2140	1.17	20240304	3840	-43.62	20230926	2140	1.17	20240304	5.49	N	288980	500	172 억	24547	N	N	0	N	N
17	20240627	091121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2170	5	2	0.23	33034355	15195	9.49	2180	2180	2160	2810	1520	2165	2174.03	0.07	-8226	2235	2200	2175	2140	2115	2217	2157	173	645	500	1550	5	1	34556562	750	310.00	1.91	12	0.04	7.00	1137.00	3840	20230926	-43.49	2140	20240304	1.40	3265	-33.54	20240402	2140	1.40	20240304	3840	-43.49	20230926	2140	1.40	20240304	5.49	N	288980	500	172 억	24547	N	N	0	N	N
18	20240626	161116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2165	-5	5	-0.23	345244895	158912	72.76	2160	2210	2150	2820	1520	2170	2172.56	0.07	1760	2256	2212	2186	2142	2116	2235	2165	173	650	500	1560	5	1	34556562	748	309.29	1.90	12	0.46	7.00	1137.00	3840	20230926	-43.62	2140	20240304	1.17	3265	-33.69	20240402	2140	1.17	20240304	3840	-43.62	20230926	2140	1.17	20240304	5.41	N	288980	500	172 억	22844	N	N	0	N	N
19	20240626	151121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2170	0	3	0.00	311414295	143293	65.61	2160	2210	2150	2820	1520	2170	2173.27	0.07	1846	2256	2212	2186	2142	2116	2235	2165	173	650	500	1560	5	1	34556562	750	310.00	1.91	12	0.41	7.00	1137.00	3840	20230926	-43.49	2140	20240304	1.40	3265	-33.54	20240402	2140	1.40	20240304	3840	-43.49	20230926	2140	1.40	20240304	5.41	N	288980	500	172 억	22844	N	N	0	N	N
20	20240626	141117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2175	5	2	0.23	276612915	127249	58.26	2160	2210	2150	2820	1520	2170	2173.79	0.07	1846	2256	2212	2186	2142	2116	2235	2165	173	650	500	1560	5	1	34556562	752	310.71	1.91	12	0.37	7.00	1137.00	3840	20230926	-43.36	2140	20240304	1.64	3265	-33.38	20240402	2140	1.64	20240304	3840	-43.36	20230926	2140	1.64	20240304	5.41	N	288980	500	172 억	22844	N	N	0	N	N
21	20240626	131119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2170	0	3	0.00	249277765	114653	52.50	2160	2210	2150	2820	1520	2170	2174.19	0.07	1958	2256	2212	2186	2142	2116	2235	2165	173	650	500	1560	5	1	34556562	750	310.00	1.91	12	0.33	7.00	1137.00	3840	20230926	-43.49	2140	20240304	1.40	3265	-33.54	20240402	2140	1.40	20240304	3840	-43.49	20230926	2140	1.40	20240304	5.41	N	288980	500	172 억	22844	N	N	0	N	N
22	20240626	121117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2180	10	2	0.46	226580630	104184	47.70	2160	2210	2150	2820	1520	2170	2174.81	0.07	1854	2256	2212	2186	2142	2116	2235	2165	173	650	500	1560	5	1	34556562	753	311.43	1.92	12	0.30	7.00	1137.00	3840	20230926	-43.23	2140	20240304	1.87	3265	-33.23	20240402	2140	1.87	20240304	3840	-43.23	20230926	2140	1.87	20240304	5.41	N	288980	500	172 억	22844	N	N	0	N	N
23	20240626	111119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2175	5	2	0.23	196451050	90342	41.36	2160	2210	2150	2820	1520	2170	2174.53	0.07	5395	2256	2212	2186	2142	2116	2235	2165	173	650	500	1560	5	1	34556562	752	310.71	1.91	12	0.26	7.00	1137.00	3840	20230926	-43.36	2140	20240304	1.64	3265	-33.38	20240402	2140	1.64	20240304	3840	-43.36	20230926	2140	1.64	20240304	5.41	N	288980	500	172 억	22844	N	N	0	N	N
24	20240626	101116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2185	15	2	0.69	180343205	82956	37.98	2160	2210	2150	2820	1520	2170	2173.96	0.07	5036	2256	2212	2186	2142	2116	2235	2165	173	650	500	1560	5	1	34556562	755	312.14	1.92	12	0.24	7.00	1137.00	3840	20230926	-43.10	2140	20240304	2.10	3265	-33.08	20240402	2140	2.10	20240304	3840	-43.10	20230926	2140	2.10	20240304	5.41	N	288980	500	172 억	22844	N	N	0	N	N
25	20240626	091120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2170	0	3	0.00	53691880	24835	11.37	2160	2175	2160	2820	1520	2170	2161.94	0.07	7471	2256	2212	2186	2142	2116	2235	2165	173	650	500	1560	5	1	34556562	750	310.00	1.91	12	0.07	7.00	1137.00	3840	20230926	-43.49	2140	20240304	1.40	3265	-33.54	20240402	2140	1.40	20240304	3840	-43.49	20230926	2140	1.40	20240304	5.41	N	288980	500	172 억	22844	N	N	0	N	N
26	20240625	161115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2170	10	2	0.46	463351170	212006	95.13	2160	2230	2160	2805	1515	2160	2185.63	0.03	11216	2240	2200	2175	2135	2110	2187	2122	173	645	500	1550	5	1	34556562	750	310.00	1.91	12	0.61	7.00	1137.00	3840	20230926	-43.49	2140	20240304	1.40	3265	-33.54	20240402	2140	1.40	20240304	3840	-43.49	20230926	2140	1.40	20240304	5.48	N	288980	500	172 억	11917	N	N	0	N	N
27	20240625	151113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2175	15	2	0.69	422694425	193290	86.73	2160	2230	2160	2805	1515	2160	2186.84	0.03	11217	2240	2200	2175	2135	2110	2187	2122	173	645	500	1550	5	1	34556562	752	310.71	1.91	12	0.56	7.00	1137.00	3840	20230926	-43.36	2140	20240304	1.64	3265	-33.38	20240402	2140	1.64	20240304	3840	-43.36	20230926	2140	1.64	20240304	5.48	N	288980	500	172 억	11917	N	N	0	N	N
28	20240625	141117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2185	25	2	1.16	393302345	179815	80.68	2160	2230	2160	2805	1515	2160	2187.26	0.03	11093	2240	2200	2175	2135	2110	2187	2122	173	645	500	1550	5	1	34556562	755	312.14	1.92	12	0.52	7.00	1137.00	3840	20230926	-43.10	2140	20240304	2.10	3265	-33.08	20240402	2140	2.10	20240304	3840	-43.10	20230926	2140	2.10	20240304	5.48	N	288980	500	172 억	11917	N	N	0	N	N
29	20240625	131117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2180	20	2	0.93	360538995	164756	73.93	2160	2230	2160	2805	1515	2160	2188.32	0.03	12662	2240	2200	2175	2135	2110	2187	2122	173	645	500	1550	5	1	34556562	753	311.43	1.92	12	0.48	7.00	1137.00	3840	20230926	-43.23	2140	20240304	1.87	3265	-33.23	20240402	2140	1.87	20240304	3840	-43.23	20230926	2140	1.87	20240304	5.48	N	288980	500	172 억	11917	N	N	0	N	N
30	20240625	121120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2170	10	2	0.46	326696510	149135	66.92	2160	2230	2160	2805	1515	2160	2190.61	0.03	10606	2240	2200	2175	2135	2110	2187	2122	173	645	500	1550	5	1	34556562	750	310.00	1.91	12	0.43	7.00	1137.00	3840	20230926	-43.49	2140	20240304	1.40	3265	-33.54	20240402	2140	1.40	20240304	3840	-43.49	20230926	2140	1.40	20240304	5.48	N	288980	500	172 억	11917	N	N	0	N	N
31	20240625	111118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2175	15	2	0.69	309769160	141346	63.42	2160	2230	2160	2805	1515	2160	2191.57	0.03	11109	2240	2200	2175	2135	2110	2187	2122	173	645	500	1550	5	1	34556562	752	310.71	1.91	12	0.41	7.00	1137.00	3840	20230926	-43.36	2140	20240304	1.64	3265	-33.38	20240402	2140	1.64	20240304	3840	-43.36	20230926	2140	1.64	20240304	5.48	N	288980	500	172 억	11917	N	N	0	N	N
32	20240625	101116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2195	35	2	1.62	241246700	109816	49.27	2160	2230	2160	2805	1515	2160	2196.83	0.03	10756	2240	2200	2175	2135	2110	2187	2122	173	645	500	1550	5	1	34556562	759	313.57	1.93	12	0.32	7.00	1137.00	3840	20230926	-42.84	2140	20240304	2.57	3265	-32.77	20240402	2140	2.57	20240304	3840	-42.84	20230926	2140	2.57	20240304	5.48	N	288980	500	172 억	11917	N	N	0	N	N
33	20240625	091116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2215	55	2	2.55	136249780	61929	27.79	2160	2230	2160	2805	1515	2160	2200.10	0.03	12223	2240	2200	2175	2135	2110	2187	2122	173	645	500	1550	5	1	34556562	765	316.43	1.95	12	0.18	7.00	1137.00	3840	20230926	-42.32	2140	20240304	3.50	3265	-32.16	20240402	2140	3.50	20240304	3840	-42.32	20230926	2140	3.50	20240304	5.48	N	288980	500	172 억	11917	N	N	0	N	N
34	20240624	161116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2160	-40	5	-1.82	467339000	215632	144.15	2210	2215	2150	2860	1540	2200	2167.31	0.04	-407	2253	2226	2213	2186	2173	2220	2180	173	660	500	1580	5	1	34556562	746	308.57	1.90	12	0.62	7.00	1137.00	3840	20230926	-43.75	2140	20240304	0.93	3265	-33.84	20240402	2140	0.93	20240304	3840	-43.75	20230926	2140	0.93	20240304	5.47	N	288980	500	172 억	12320	N	N	0	N	N
35	20240624	151112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2160	-40	5	-1.82	429731630	198203	132.49	2210	2215	2150	2860	1540	2200	2168.14	0.04	282	2253	2226	2213	2186	2173	2220	2180	173	660	500	1580	5	1	34556562	746	308.57	1.90	12	0.57	7.00	1137.00	3840	20230926	-43.75	2140	20240304	0.93	3265	-33.84	20240402	2140	0.93	20240304	3840	-43.75	20230926	2140	0.93	20240304	5.47	N	288980	500	172 억	12320	N	N	0	N	N
36	20240624	141114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2155	-45	5	-2.05	371181130	171035	114.33	2210	2215	2155	2860	1540	2200	2170.21	0.04	1482	2253	2226	2213	2186	2173	2220	2180	173	660	500	1580	5	1	34556562	745	307.86	1.90	12	0.49	7.00	1137.00	3840	20230926	-43.88	2140	20240304	0.70	3265	-34.00	20240402	2140	0.70	20240304	3840	-43.88	20230926	2140	0.70	20240304	5.47	N	288980	500	172 억	12320	N	N	0	N	N
37	20240624	131111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2170	-30	5	-1.36	299921395	138014	92.26	2210	2215	2160	2860	1540	2200	2173.12	0.04	1505	2253	2226	2213	2186	2173	2220	2180	173	660	500	1580	5	1	34556562	750	310.00	1.91	12	0.40	7.00	1137.00	3840	20230926	-43.49	2140	20240304	1.40	3265	-33.54	20240402	2140	1.40	20240304	3840	-43.49	20230926	2140	1.40	20240304	5.47	N	288980	500	172 억	12320	N	N	0	N	N
38	20240624	121113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2170	-30	5	-1.36	263558290	121200	81.02	2210	2215	2160	2860	1540	2200	2174.57	0.04	1505	2253	2226	2213	2186	2173	2220	2180	173	660	500	1580	5	1	34556562	750	310.00	1.91	12	0.35	7.00	1137.00	3840	20230926	-43.49	2140	20240304	1.40	3265	-33.54	20240402	2140	1.40	20240304	3840	-43.49	20230926	2140	1.40	20240304	5.47	N	288980	500	172 억	12320	N	N	0	N	N
39	20240624	111115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2165	-35	5	-1.59	200105695	91879	61.42	2210	2215	2160	2860	1540	2200	2177.93	0.04	2324	2253	2226	2213	2186	2173	2220	2180	173	660	500	1580	5	1	34556562	748	309.29	1.90	12	0.27	7.00	1137.00	3840	20230926	-43.62	2140	20240304	1.17	3265	-33.69	20240402	2140	1.17	20240304	3840	-43.62	20230926	2140	1.17	20240304	5.47	N	288980	500	172 억	12320	N	N	0	N	N
40	20240624	101113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2185	-15	5	-0.68	156583915	71815	48.01	2210	2215	2160	2860	1540	2200	2180.38	0.04	2449	2253	2226	2213	2186	2173	2220	2180	173	660	500	1580	5	1	34556562	755	312.14	1.92	12	0.21	7.00	1137.00	3840	20230926	-43.10	2140	20240304	2.10	3265	-33.08	20240402	2140	2.10	20240304	3840	-43.10	20230926	2140	2.10	20240304	5.47	N	288980	500	172 억	12320	N	N	0	N	N
41	20240624	091113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2165	-35	5	-1.59	48417790	22112	14.78	2210	2215	2165	2860	1540	2200	2189.66	0.04	1467	2253	2226	2213	2186	2173	2220	2180	173	660	500	1580	5	1	34556562	748	309.29	1.90	12	0.06	7.00	1137.00	3840	20230926	-43.62	2140	20240304	1.17	3265	-33.69	20240402	2140	1.17	20240304	3840	-43.62	20230926	2140	1.17	20240304	5.47	N	288980	500	172 억	12320	N	N	0	N	N
42	20240621	161036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2200	-30	5	-1.35	323620195	146057	56.15	2230	2240	2200	2895	1565	2230	2215.85	0.04	-885	2310	2270	2250	2210	2190	2260	2200	173	665	500	1600	5	1	34556562	760	314.29	1.93	12	0.42	7.00	1137.00	3840	20230926	-42.71	2140	20240304	2.80	3265	-32.62	20240402	2140	2.80	20240304	3840	-42.71	20230926	2140	2.80	20240304	5.51	N	288980	500	172 억	13195	N	N	0	N	N
43	20240621	151036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2215	-15	5	-0.67	286897070	129382	49.74	2230	2240	2205	2895	1565	2230	2217.44	0.04	-885	2310	2270	2250	2210	2190	2260	2200	173	665	500	1600	5	1	34556562	765	316.43	1.95	12	0.37	7.00	1137.00	3840	20230926	-42.32	2140	20240304	3.50	3265	-32.16	20240402	2140	3.50	20240304	3840	-42.32	20230926	2140	3.50	20240304	5.51	N	288980	500	172 억	13195	N	N	0	N	N
44	20240621	141035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2220	-10	5	-0.45	194588710	87619	33.68	2230	2240	2210	2895	1565	2230	2220.85	0.04	-891	2310	2270	2250	2210	2190	2260	2200	173	665	500	1600	5	1	34556562	767	317.14	1.95	12	0.25	7.00	1137.00	3840	20230926	-42.19	2140	20240304	3.74	3265	-32.01	20240402	2140	3.74	20240304	3840	-42.19	20230926	2140	3.74	20240304	5.51	N	288980	500	172 억	13195	N	N	0	N	N
45	20240621	131037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2220	-10	5	-0.45	155355140	69916	26.88	2230	2240	2215	2895	1565	2230	2222.03	0.04	-891	2310	2270	2250	2210	2190	2260	2200	173	665	500	1600	5	1	34556562	767	317.14	1.95	12	0.20	7.00	1137.00	3840	20230926	-42.19	2140	20240304	3.74	3265	-32.01	20240402	2140	3.74	20240304	3840	-42.19	20230926	2140	3.74	20240304	5.51	N	288980	500	172 억	13195	N	N	0	N	N
46	20240621	121039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2215	-15	5	-0.67	144642330	65085	25.02	2230	2240	2215	2895	1565	2230	2222.36	0.04	-692	2310	2270	2250	2210	2190	2260	2200	173	665	500	1600	5	1	34556562	765	316.43	1.95	12	0.19	7.00	1137.00	3840	20230926	-42.32	2140	20240304	3.50	3265	-32.16	20240402	2140	3.50	20240304	3840	-42.32	20230926	2140	3.50	20240304	5.51	N	288980	500	172 억	13195	N	N	0	N	N
47	20240621	111037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2230	0	3	0.00	92086615	41405	15.92	2230	2240	2220	2895	1565	2230	2224.05	0.04	-692	2310	2270	2250	2210	2190	2260	2200	173	665	500	1600	5	1	34556562	771	318.57	1.96	12	0.12	7.00	1137.00	3840	20230926	-41.93	2140	20240304	4.21	3265	-31.70	20240402	2140	4.21	20240304	3840	-41.93	20230926	2140	4.21	20240304	5.51	N	288980	500	172 억	13195	N	N	0	N	N
48	20240621	101033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2220	-10	5	-0.45	58258155	26187	10.07	2230	2240	2220	2895	1565	2230	2224.70	0.04	-67	2310	2270	2250	2210	2190	2260	2200	173	665	500	1600	5	1	34556562	767	317.14	1.95	12	0.08	7.00	1137.00	3840	20230926	-42.19	2140	20240304	3.74	3265	-32.01	20240402	2140	3.74	20240304	3840	-42.19	20230926	2140	3.74	20240304	5.51	N	288980	500	172 억	13195	N	N	0	N	N
49	20240621	091039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2230	0	3	0.00	21673910	9751	3.75	2230	2240	2220	2895	1565	2230	2222.74	0.04	-363	2310	2270	2250	2210	2190	2260	2200	173	665	500	1600	5	1	34556562	771	318.57	1.96	12	0.03	7.00	1137.00	3840	20230926	-41.93	2140	20240304	4.21	3265	-31.70	20240402	2140	4.21	20240304	3840	-41.93	20230926	2140	4.21	20240304	5.51	N	288980	500	172 억	13195	N	N	0	N	N
50	20240620	161031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2230	-45	5	-1.98	574091010	255351	50.41	2285	2290	2230	2955	1595	2275	2248.32	0.08	-17404	2331	2302	2251	2222	2171	2317	2237	173	680	500	1630	5	1	34556562	771	318.57	1.96	12	0.74	7.00	1137.00	3840	20230926	-41.93	2140	20240304	4.21	3265	-31.70	20240402	2140	4.21	20240304	3840	-41.93	20230926	2140	4.21	20240304	5.51	N	288980	500	172 억	28470	N	N	0	N	N
51	20240620	151031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2240	-35	5	-1.54	534479700	237597	46.90	2285	2290	2230	2955	1595	2275	2249.52	0.08	-17274	2331	2302	2251	2222	2171	2317	2237	173	680	500	1630	5	1	34556562	774	320.00	1.97	12	0.69	7.00	1137.00	3840	20230926	-41.67	2140	20240304	4.67	3265	-31.39	20240402	2140	4.67	20240304	3840	-41.67	20230926	2140	4.67	20240304	5.51	N	288980	500	172 억	28470	N	N	0	N	N
52	20240620	141033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2235	-40	5	-1.76	499296605	221854	43.79	2285	2290	2230	2955	1595	2275	2250.56	0.08	-15919	2331	2302	2251	2222	2171	2317	2237	173	680	500	1630	5	1	34556562	772	319.29	1.97	12	0.64	7.00	1137.00	3840	20230926	-41.80	2140	20240304	4.44	3265	-31.55	20240402	2140	4.44	20240304	3840	-41.80	20230926	2140	4.44	20240304	5.51	N	288980	500	172 억	28470	N	N	0	N	N
53	20240620	131032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2240	-35	5	-1.54	484983205	215453	42.53	2285	2290	2230	2955	1595	2275	2250.99	0.08	-15919	2331	2302	2251	2222	2171	2317	2237	173	680	500	1630	5	1	34556562	774	320.00	1.97	12	0.62	7.00	1137.00	3840	20230926	-41.67	2140	20240304	4.67	3265	-31.39	20240402	2140	4.67	20240304	3840	-41.67	20230926	2140	4.67	20240304	5.51	N	288980	500	172 억	28470	N	N	0	N	N
54	20240620	121030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2245	-30	5	-1.32	445390850	197794	39.04	2285	2290	2230	2955	1595	2275	2251.79	0.08	-11422	2331	2302	2251	2222	2171	2317	2237	173	680	500	1630	5	1	34556562	776	320.71	1.97	12	0.57	7.00	1137.00	3840	20230926	-41.54	2140	20240304	4.91	3265	-31.24	20240402	2140	4.91	20240304	3840	-41.54	20230926	2140	4.91	20240304	5.51	N	288980	500	172 억	28470	N	N	0	N	N
55	20240620	111033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2240	-35	5	-1.54	377799625	167561	33.08	2285	2290	2235	2955	1595	2275	2254.70	0.08	-4503	2331	2302	2251	2222	2171	2317	2237	173	680	500	1630	5	1	34556562	774	320.00	1.97	12	0.48	7.00	1137.00	3840	20230926	-41.67	2140	20240304	4.67	3265	-31.39	20240402	2140	4.67	20240304	3840	-41.67	20230926	2140	4.67	20240304	5.51	N	288980	500	172 억	28470	N	N	0	N	N
56	20240620	101034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2250	-25	5	-1.10	305543190	135361	26.72	2285	2290	2240	2955	1595	2275	2257.25	0.08	7520	2331	2302	2251	2222	2171	2317	2237	173	680	500	1630	5	1	34556562	778	321.43	1.98	12	0.39	7.00	1137.00	3840	20230926	-41.41	2140	20240304	5.14	3265	-31.09	20240402	2140	5.14	20240304	3840	-41.41	20230926	2140	5.14	20240304	5.51	N	288980	500	172 억	28470	N	N	0	N	N
57	20240620	091038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2255	-20	5	-0.88	117149155	51602	10.19	2285	2290	2255	2955	1595	2275	2270.24	0.08	4493	2331	2302	2251	2222	2171	2317	2237	173	680	500	1630	5	1	34556562	779	322.14	1.98	12	0.15	7.00	1137.00	3840	20230926	-41.28	2140	20240304	5.37	3265	-30.93	20240402	2140	5.37	20240304	3840	-41.28	20230926	2140	5.37	20240304	5.51	N	288980	500	172 억	28470	N	N	0	N	N
58	20240619	161027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2275	40	2	1.79	719307255	322723	137.41	2270	2280	2200	2905	1565	2235	2228.33	0.06	7529	2295	2265	2245	2215	2195	2255	2205	173	670	500	1600	5	1	34556562	786	325.00	2.00	12	0.93	7.00	1137.00	3840	20230926	-40.76	2140	20240304	6.31	3265	-30.32	20240402	2140	6.31	20240304	3840	-40.76	20230926	2140	6.31	20240304	5.56	N	288980	500	172 억	22012	N	Y	0	N	N
59	20240619	151027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2230	-5	5	-0.22	571059295	257042	109.44	2270	2270	2200	2905	1565	2235	2221.66	0.06	-13144	2295	2265	2245	2215	2195	2255	2205	173	670	500	1600	5	1	34556562	771	318.57	1.96	12	0.74	7.00	1137.00	3840	20230926	-41.93	2140	20240304	4.21	3265	-31.70	20240402	2140	4.21	20240304	3840	-41.93	20230926	2140	4.21	20240304	5.56	N	288980	500	172 억	22012	N	N	0	N	N
60	20240619	141036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2220	-15	5	-0.67	487580945	219343	93.39	2270	2270	2200	2905	1565	2235	2222.92	0.06	-12719	2295	2265	2245	2215	2195	2255	2205	173	670	500	1600	5	1	34556562	767	317.14	1.95	12	0.63	7.00	1137.00	3840	20230926	-42.19	2140	20240304	3.74	3265	-32.01	20240402	2140	3.74	20240304	3840	-42.19	20230926	2140	3.74	20240304	5.56	N	288980	500	172 억	22012	N	N	0	N	N
61	20240619	131023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2225	-10	5	-0.45	417220575	187503	79.83	2270	2270	2200	2905	1565	2235	2225.14	0.06	-13047	2295	2265	2245	2215	2195	2255	2205	173	670	500	1600	5	1	34556562	769	317.86	1.96	12	0.54	7.00	1137.00	3840	20230926	-42.06	2140	20240304	3.97	3265	-31.85	20240402	2140	3.97	20240304	3840	-42.06	20230926	2140	3.97	20240304	5.56	N	288980	500	172 억	22012	N	N	0	N	N
62	20240619	121025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2235	0	3	0.00	292413200	131131	55.83	2270	2270	2215	2905	1565	2235	2229.93	0.06	-4191	2295	2265	2245	2215	2195	2255	2205	173	670	500	1600	5	1	34556562	772	319.29	1.97	12	0.38	7.00	1137.00	3840	20230926	-41.80	2140	20240304	4.44	3265	-31.55	20240402	2140	4.44	20240304	3840	-41.80	20230926	2140	4.44	20240304	5.56	N	288980	500	172 억	22012	N	N	0	N	N
63	20240619	111029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2235	0	3	0.00	227444185	101839	43.36	2270	2270	2220	2905	1565	2235	2233.37	0.06	-106	2295	2265	2245	2215	2195	2255	2205	173	670	500	1600	5	1	34556562	772	319.29	1.97	12	0.29	7.00	1137.00	3840	20230926	-41.80	2140	20240304	4.44	3265	-31.55	20240402	2140	4.44	20240304	3840	-41.80	20230926	2140	4.44	20240304	5.56	N	288980	500	172 억	22012	N	N	0	N	N
64	20240619	101032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2235	0	3	0.00	136856120	61113	26.02	2270	2270	2225	2905	1565	2235	2239.39	0.06	474	2295	2265	2245	2215	2195	2255	2205	173	670	500	1600	5	1	34556562	772	319.29	1.97	12	0.18	7.00	1137.00	3840	20230926	-41.80	2140	20240304	4.44	3265	-31.55	20240402	2140	4.44	20240304	3840	-41.80	20230926	2140	4.44	20240304	5.56	N	288980	500	172 억	22012	N	N	0	N	N
65	20240619	091035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2260	25	2	1.12	25754920	11451	4.88	2270	2270	2230	2905	1565	2235	2249.14	0.06	-272	2295	2265	2245	2215	2195	2255	2205	173	670	500	1600	5	1	34556562	781	322.86	1.99	12	0.03	7.00	1137.00	3840	20230926	-41.15	2140	20240304	5.61	3265	-30.78	20240402	2140	5.61	20240304	3840	-41.15	20230926	2140	5.61	20240304	5.56	N	288980	500	172 억	22012	N	N	0	N	N
66	20240618	161022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2235	-30	5	-1.32	515946745	230242	162.96	2255	2275	2225	2940	1590	2265	2240.90	0.13	-21705	2301	2282	2266	2247	2231	2292	2257	173	675	500	1630	5	1	34556562	772	319.29	1.97	12	0.67	7.00	1137.00	3840	20230926	-41.80	2140	20240304	4.44	3265	-31.55	20240402	2140	4.44	20240304	3840	-41.80	20230926	2140	4.44	20240304	5.65	N	288980	500	172 억	43780	N	N	0	N	N
67	20240618	151021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2240	-25	5	-1.10	471784545	210495	148.98	2255	2275	2225	2940	1590	2265	2241.31	0.13	-21121	2301	2282	2266	2247	2231	2292	2257	173	675	500	1630	5	1	34556562	774	320.00	1.97	12	0.61	7.00	1137.00	3840	20230926	-41.67	2140	20240304	4.67	3265	-31.39	20240402	2140	4.67	20240304	3840	-41.67	20230926	2140	4.67	20240304	5.65	N	288980	500	172 억	43780	N	N	0	N	N
68	20240618	141025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2240	-25	5	-1.10	419554865	187169	132.47	2255	2275	2225	2940	1590	2265	2241.58	0.13	-21160	2301	2282	2266	2247	2231	2292	2257	173	675	500	1630	5	1	34556562	774	320.00	1.97	12	0.54	7.00	1137.00	3840	20230926	-41.67	2140	20240304	4.67	3265	-31.39	20240402	2140	4.67	20240304	3840	-41.67	20230926	2140	4.67	20240304	5.65	N	288980	500	172 억	43780	N	N	0	N	N
69	20240618	131026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2240	-25	5	-1.10	381720720	170251	120.50	2255	2275	2225	2940	1590	2265	2242.11	0.13	-19217	2301	2282	2266	2247	2231	2292	2257	173	675	500	1630	5	1	34556562	774	320.00	1.97	12	0.49	7.00	1137.00	3840	20230926	-41.67	2140	20240304	4.67	3265	-31.39	20240402	2140	4.67	20240304	3840	-41.67	20230926	2140	4.67	20240304	5.65	N	288980	500	172 억	43780	N	N	0	N	N
70	20240618	121023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2235	-30	5	-1.32	354841680	158222	111.99	2255	2275	2225	2940	1590	2265	2242.68	0.13	-18446	2301	2282	2266	2247	2231	2292	2257	173	675	500	1630	5	1	34556562	772	319.29	1.97	12	0.46	7.00	1137.00	3840	20230926	-41.80	2140	20240304	4.44	3265	-31.55	20240402	2140	4.44	20240304	3840	-41.80	20230926	2140	4.44	20240304	5.65	N	288980	500	172 억	43780	N	N	0	N	N
71	20240618	111023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2235	-30	5	-1.32	323002970	143959	101.89	2255	2275	2225	2940	1590	2265	2243.72	0.13	-18007	2301	2282	2266	2247	2231	2292	2257	173	675	500	1630	5	1	34556562	772	319.29	1.97	12	0.42	7.00	1137.00	3840	20230926	-41.80	2140	20240304	4.44	3265	-31.55	20240402	2140	4.44	20240304	3840	-41.80	20230926	2140	4.44	20240304	5.65	N	288980	500	172 억	43780	N	N	0	N	N
72	20240618	101022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2265	0	3	0.00	192607175	85565	60.56	2255	2275	2230	2940	1590	2265	2251.00	0.13	-15135	2301	2282	2266	2247	2231	2292	2257	173	675	500	1630	5	1	34556562	783	323.57	1.99	12	0.25	7.00	1137.00	3840	20230926	-41.02	2140	20240304	5.84	3265	-30.63	20240402	2140	5.84	20240304	3840	-41.02	20230926	2140	5.84	20240304	5.65	N	288980	500	172 억	43780	N	N	0	N	N
73	20240618	091032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2250	-15	5	-0.66	29995155	13263	9.39	2255	2275	2250	2940	1590	2265	2261.57	0.13	-1470	2301	2282	2266	2247	2231	2292	2257	173	675	500	1630	5	1	34556562	778	321.43	1.98	12	0.04	7.00	1137.00	3840	20230926	-41.41	2140	20240304	5.14	3265	-31.09	20240402	2140	5.14	20240304	3840	-41.41	20230926	2140	5.14	20240304	5.65	N	288980	500	172 억	43780	N	N	0	N	N
74	20240617	161014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2265	-5	5	-0.22	311105620	137443	48.28	2250	2285	2250	2950	1590	2270	2263.52	0.13	-8430	2343	2306	2283	2246	2223	2295	2235	173	680	500	1630	5	1	34556562	783	323.57	1.99	12	0.40	7.00	1137.00	3840	20230926	-41.02	2140	20240304	5.84	3265	-30.63	20240402	2140	5.84	20240304	3840	-41.02	20230926	2140	5.84	20240304	5.73	N	288980	500	172 억	44257	N	N	0	N	N
75	20240617	151022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2260	-10	5	-0.44	277068670	122396	42.99	2250	2285	2250	2950	1590	2270	2263.71	0.13	-2744	2343	2306	2283	2246	2223	2295	2235	173	680	500	1630	5	1	34556562	781	322.86	1.99	12	0.35	7.00	1137.00	3840	20230926	-41.15	2140	20240304	5.61	3265	-30.78	20240402	2140	5.61	20240304	3840	-41.15	20230926	2140	5.61	20240304	5.73	N	288980	500	172 억	44257	N	N	0	N	N
76	20240617	141012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2260	-10	5	-0.44	230980265	102035	35.84	2250	2285	2250	2950	1590	2270	2263.74	0.13	4115	2343	2306	2283	2246	2223	2295	2235	173	680	500	1630	5	1	34556562	781	322.86	1.99	12	0.30	7.00	1137.00	3840	20230926	-41.15	2140	20240304	5.61	3265	-30.78	20240402	2140	5.61	20240304	3840	-41.15	20230926	2140	5.61	20240304	5.73	N	288980	500	172 억	44257	N	N	0	N	N
77	20240617	131012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2260	-10	5	-0.44	200918410	88737	31.17	2250	2285	2250	2950	1590	2270	2264.20	0.13	5066	2343	2306	2283	2246	2223	2295	2235	173	680	500	1630	5	1	34556562	781	322.86	1.99	12	0.26	7.00	1137.00	3840	20230926	-41.15	2140	20240304	5.61	3265	-30.78	20240402	2140	5.61	20240304	3840	-41.15	20230926	2140	5.61	20240304	5.73	N	288980	500	172 억	44257	N	N	0	N	N
78	20240617	121012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2260	-10	5	-0.44	179978350	79483	27.92	2250	2285	2250	2950	1590	2270	2264.36	0.13	5798	2343	2306	2283	2246	2223	2295	2235	173	680	500	1630	5	1	34556562	781	322.86	1.99	12	0.23	7.00	1137.00	3840	20230926	-41.15	2140	20240304	5.61	3265	-30.78	20240402	2140	5.61	20240304	3840	-41.15	20230926	2140	5.61	20240304	5.73	N	288980	500	172 억	44257	N	N	0	N	N
79	20240617	111005	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2280	10	2	0.44	152883645	67516	23.72	2250	2285	2250	2950	1590	2270	2264.41	0.13	5929	2343	2306	2283	2246	2223	2295	2235	173	680	500	1630	5	1	34556562	788	325.71	2.01	12	0.20	7.00	1137.00	3840	20230926	-40.62	2140	20240304	6.54	3265	-30.17	20240402	2140	6.54	20240304	3840	-40.62	20230926	2140	6.54	20240304	5.73	N	288980	500	172 억	44257	N	N	0	N	N
80	20240617	101005	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2280	10	2	0.44	103793610	45909	16.13	2250	2285	2250	2950	1590	2270	2260.86	0.13	10040	2343	2306	2283	2246	2223	2295	2235	173	680	500	1630	5	1	34556562	788	325.71	2.01	12	0.13	7.00	1137.00	3840	20230926	-40.62	2140	20240304	6.54	3265	-30.17	20240402	2140	6.54	20240304	3840	-40.62	20230926	2140	6.54	20240304	5.73	N	288980	500	172 억	44257	N	N	0	N	N
81	20240617	091007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2270	0	3	0.00	38620815	17095	6.00	2250	2275	2250	2950	1590	2270	2259.19	0.13	8565	2343	2306	2283	2246	2223	2295	2235	173	680	500	1630	5	1	34556562	784	324.29	2.00	12	0.05	7.00	1137.00	3840	20230926	-40.89	2140	20240304	6.07	3265	-30.47	20240402	2140	6.07	20240304	3840	-40.89	20230926	2140	6.07	20240304	5.73	N	288980	500	172 억	44257	N	N	0	N	N
82	20240614	160841	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2270	-20	5	-0.87	612763460	268756	79.30	2290	2320	2260	2975	1605	2290	2279.99	0.15	-8639	2370	2330	2310	2270	2250	2320	2260	173	685	500	1640	5	1	34556562	784	324.29	2.00	12	0.78	7.00	1137.00	3840	20230926	-40.89	2140	20240304	6.07	3265	-30.47	20240402	2140	6.07	20240304	3840	-40.89	20230926	2140	6.07	20240304	5.34	N	288980	500	172 억	53239	N	N	0	N	N
83	20240614	150844	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2270	-20	5	-0.87	565011555	247695	73.09	2290	2320	2260	2975	1605	2290	2281.07	0.15	-13204	2370	2330	2310	2270	2250	2320	2260	173	685	500	1640	5	1	34556562	784	324.29	2.00	12	0.72	7.00	1137.00	3840	20230926	-40.89	2140	20240304	6.07	3265	-30.47	20240402	2140	6.07	20240304	3840	-40.89	20230926	2140	6.07	20240304	5.34	N	288980	500	172 억	53239	N	N	0	N	N
84	20240614	140843	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2275	-15	5	-0.66	481601910	210908	62.23	2290	2320	2265	2975	1605	2290	2283.46	0.15	-17404	2370	2330	2310	2270	2250	2320	2260	173	685	500	1640	5	1	34556562	786	325.00	2.00	12	0.61	7.00	1137.00	3840	20230926	-40.76	2140	20240304	6.31	3265	-30.32	20240402	2140	6.31	20240304	3840	-40.76	20230926	2140	6.31	20240304	5.34	N	288980	500	172 억	53239	N	N	0	N	N
85	20240614	130845	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2285	-5	5	-0.22	402783835	176224	52.00	2290	2320	2270	2975	1605	2290	2285.63	0.15	-17070	2370	2330	2310	2270	2250	2320	2260	173	685	500	1640	5	1	34556562	790	326.43	2.01	12	0.51	7.00	1137.00	3840	20230926	-40.49	2140	20240304	6.78	3265	-30.02	20240402	2140	6.78	20240304	3840	-40.49	20230926	2140	6.78	20240304	5.34	N	288980	500	172 억	53239	N	N	0	N	N
86	20240614	120848	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2280	-10	5	-0.44	330603960	144508	42.64	2290	2320	2270	2975	1605	2290	2287.79	0.15	-18561	2370	2330	2310	2270	2250	2320	2260	173	685	500	1640	5	1	34556562	788	325.71	2.01	12	0.42	7.00	1137.00	3840	20230926	-40.62	2140	20240304	6.54	3265	-30.17	20240402	2140	6.54	20240304	3840	-40.62	20230926	2140	6.54	20240304	5.34	N	288980	500	172 억	53239	N	N	0	N	N
87	20240614	110955	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2280	-10	5	-0.44	305633065	133565	39.41	2290	2320	2270	2975	1605	2290	2288.27	0.15	-21930	2370	2330	2310	2270	2250	2320	2260	173	685	500	1640	5	1	34556562	788	325.71	2.01	12	0.39	7.00	1137.00	3840	20230926	-40.62	2140	20240304	6.54	3265	-30.17	20240402	2140	6.54	20240304	3840	-40.62	20230926	2140	6.54	20240304	5.34	N	288980	500	172 억	53239	N	N	0	N	N
88	20240614	100953	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2285	-5	5	-0.22	239958090	104710	30.90	2290	2320	2275	2975	1605	2290	2291.65	0.15	-25682	2370	2330	2310	2270	2250	2320	2260	173	685	500	1640	5	1	34556562	790	326.43	2.01	12	0.30	7.00	1137.00	3840	20230926	-40.49	2140	20240304	6.78	3265	-30.02	20240402	2140	6.78	20240304	3840	-40.49	20230926	2140	6.78	20240304	5.34	N	288980	500	172 억	53239	N	N	0	N	N
89	20240614	090959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2300	10	2	0.44	87907895	38208	11.27	2290	2320	2290	2975	1605	2290	2300.85	0.15	-13443	2370	2330	2310	2270	2250	2320	2260	173	685	500	1640	5	1	34556562	795	328.57	2.02	12	0.11	7.00	1137.00	3840	20230926	-40.10	2140	20240304	7.48	3265	-29.56	20240402	2140	7.48	20240304	3840	-40.10	20230926	2140	7.48	20240304	5.34	N	288980	500	172 억	53239	N	N	0	N	N
90	20240613	160943	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2290	-30	5	-1.29	777554850	335251	9.91	2350	2350	2290	3015	1625	2320	2319.32	0.09	21033	2653	2486	2388	2221	2123	2437	2172	173	695	500	1670	5	1	34556562	791	327.14	2.01	12	0.97	7.00	1137.00	3840	20230926	-40.36	2140	20240304	7.01	3265	-29.86	20240402	2140	7.01	20240304	3840	-40.36	20230926	2140	7.01	20240304	5.39	N	288980	500	172 억	31996	N	N	0	N	N
91	20240613	151001	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2305	-15	5	-0.65	677620060	291702	8.62	2350	2350	2295	3015	1625	2320	2322.99	0.09	19619	2653	2486	2388	2221	2123	2437	2172	173	695	500	1670	5	1	34556562	797	329.29	2.03	12	0.84	7.00	1137.00	3840	20230926	-39.97	2140	20240304	7.71	3265	-29.40	20240402	2140	7.71	20240304	3840	-39.97	20230926	2140	7.71	20240304	5.39	N	288980	500	172 억	31996	N	N	0	N	N
92	20240613	140950	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2320	0	3	0.00	606225690	260814	7.71	2350	2350	2295	3015	1625	2320	2324.36	0.09	18441	2653	2486	2388	2221	2123	2437	2172	173	695	500	1670	5	1	34556562	802	331.43	2.04	12	0.75	7.00	1137.00	3840	20230926	-39.58	2140	20240304	8.41	3265	-28.94	20240402	2140	8.41	20240304	3840	-39.58	20230926	2140	8.41	20240304	5.39	N	288980	500	172 억	31996	N	N	0	N	N
93	20240613	130947	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2335	15	2	0.65	566246440	243608	7.20	2350	2350	2295	3015	1625	2320	2324.42	0.09	21238	2653	2486	2388	2221	2123	2437	2172	173	695	500	1670	5	1	34556562	807	333.57	2.05	12	0.70	7.00	1137.00	3840	20230926	-39.19	2140	20240304	9.11	3265	-28.48	20240402	2140	9.11	20240304	3840	-39.19	20230926	2140	9.11	20240304	5.39	N	288980	500	172 억	31996	N	N	0	N	N
94	20240613	120951	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2325	5	2	0.22	474236975	204131	6.03	2350	2350	2295	3015	1625	2320	2323.20	0.09	19707	2653	2486	2388	2221	2123	2437	2172	173	695	500	1670	5	1	34556562	803	332.14	2.04	12	0.59	7.00	1137.00	3840	20230926	-39.45	2140	20240304	8.64	3265	-28.79	20240402	2140	8.64	20240304	3840	-39.45	20230926	2140	8.64	20240304	5.39	N	288980	500	172 억	31996	N	N	0	N	N
95	20240613	110944	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2330	10	2	0.43	410563615	176738	5.22	2350	2350	2295	3015	1625	2320	2323.01	0.09	18950	2653	2486	2388	2221	2123	2437	2172	173	695	500	1670	5	1	34556562	805	332.86	2.05	12	0.51	7.00	1137.00	3840	20230926	-39.32	2140	20240304	8.88	3265	-28.64	20240402	2140	8.88	20240304	3840	-39.32	20230926	2140	8.88	20240304	5.39	N	288980	500	172 억	31996	N	N	0	N	N
96	20240613	100944	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2320	0	3	0.00	341324430	146959	4.34	2350	2350	2295	3015	1625	2320	2322.58	0.09	14520	2653	2486	2388	2221	2123	2437	2172	173	695	500	1670	5	1	34556562	802	331.43	2.04	12	0.43	7.00	1137.00	3840	20230926	-39.58	2140	20240304	8.41	3265	-28.94	20240402	2140	8.41	20240304	3840	-39.58	20230926	2140	8.41	20240304	5.39	N	288980	500	172 억	31996	N	N	0	N	N
97	20240613	090952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2320	0	3	0.00	147504625	63390	1.87	2350	2350	2295	3015	1625	2320	2326.94	0.09	-4829	2653	2486	2388	2221	2123	2437	2172	173	695	500	1670	5	1	34556562	802	331.43	2.04	12	0.18	7.00	1137.00	3840	20230926	-39.58	2140	20240304	8.41	3265	-28.94	20240402	2140	8.41	20240304	3840	-39.58	20230926	2140	8.41	20240304	5.39	N	288980	500	172 억	31996	N	N	0	N	N
98	20240612	160935	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2320	75	2	3.34	8155980850	3365454	629.04	2325	2555	2290	2915	1575	2245	2423.48	0.08	9544	2315	2280	2255	2220	2195	2275	2215	173	670	500	1610	5	1	34556562	802	331.43	2.04	12	9.74	7.00	1137.00	3840	20230926	-39.58	2140	20240304	8.41	3265	-28.94	20240402	2140	8.41	20240304	3840	-39.58	20230926	2140	8.41	20240304	5.32	N	288980	500	172 억	27489	N	N	0	N	N
99	20240612	150946	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2320	75	2	3.34	7950907745	3277221	612.55	2325	2555	2290	2915	1575	2245	2426.11	0.08	-5148	2315	2280	2255	2220	2195	2275	2215	173	670	500	1610	5	1	34556562	802	331.43	2.04	12	9.48	7.00	1137.00	3840	20230926	-39.58	2140	20240304	8.41	3265	-28.94	20240402	2140	8.41	20240304	3840	-39.58	20230926	2140	8.41	20240304	5.32	N	288980	500	172 억	27489	N	N	0	N	N
100	20240612	140941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2320	75	2	3.34	7792975150	3209012	599.80	2325	2555	2290	2915	1575	2245	2428.47	0.08	-15526	2315	2280	2255	2220	2195	2275	2215	173	670	500	1610	5	1	34556562	802	331.43	2.04	12	9.29	7.00	1137.00	3840	20230926	-39.58	2140	20240304	8.41	3265	-28.94	20240402	2140	8.41	20240304	3840	-39.58	20230926	2140	8.41	20240304	5.32	N	288980	500	172 억	27489	N	N	0	N	N
101	20240612	130942	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2305	60	2	2.67	7682805355	3161554	590.93	2325	2555	2290	2915	1575	2245	2430.07	0.08	-11909	2315	2280	2255	2220	2195	2275	2215	173	670	500	1610	5	1	34556562	797	329.29	2.03	12	9.15	7.00	1137.00	3840	20230926	-39.97	2140	20240304	7.71	3265	-29.40	20240402	2140	7.71	20240304	3840	-39.97	20230926	2140	7.71	20240304	5.32	N	288980	500	172 억	27489	N	N	0	N	N
102	20240612	120940	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2300	55	2	2.45	7464948175	3066830	573.23	2325	2555	2295	2915	1575	2245	2434.09	0.08	-20182	2315	2280	2255	2220	2195	2275	2215	173	670	500	1610	5	1	34556562	795	328.57	2.02	12	8.87	7.00	1137.00	3840	20230926	-40.10	2140	20240304	7.48	3265	-29.56	20240402	2140	7.48	20240304	3840	-40.10	20230926	2140	7.48	20240304	5.32	N	288980	500	172 억	27489	N	N	0	N	N
103	20240612	110939	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2350	105	2	4.68	7074942865	2898788	541.82	2325	2555	2325	2915	1575	2245	2440.66	0.08	-21293	2315	2280	2255	2220	2195	2275	2215	173	670	500	1610	5	1	34556562	812	335.71	2.07	12	8.39	7.00	1137.00	3840	20230926	-38.80	2140	20240304	9.81	3265	-28.02	20240402	2140	9.81	20240304	3840	-38.80	20230926	2140	9.81	20240304	5.32	N	288980	500	172 억	27489	N	N	0	N	N
104	20240612	100940	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2340	95	2	4.23	6779480370	2773112	518.33	2325	2555	2325	2915	1575	2245	2444.72	0.08	-22170	2315	2280	2255	2220	2195	2275	2215	173	670	500	1610	5	1	34556562	809	334.29	2.06	12	8.02	7.00	1137.00	3840	20230926	-39.06	2140	20240304	9.35	3265	-28.33	20240402	2140	9.35	20240304	3840	-39.06	20230926	2140	9.35	20240304	5.32	N	288980	500	172 억	27489	N	N	0	N	N
105	20240612	090943	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2410	165	2	7.35	4242301260	1715939	320.73	2325	2555	2325	2915	1575	2245	2472.29	0.08	11942	2315	2280	2255	2220	2195	2275	2215	173	670	500	1610	5	1	34556562	833	344.29	2.12	12	4.97	7.00	1137.00	3840	20230926	-37.24	2140	20240304	12.62	3265	-26.19	20240402	2140	12.62	20240304	3840	-37.24	20230926	2140	12.62	20240304	5.32	N	288980	500	172 억	27489	N	N	0	N	N
106	20240610	160933	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2230	-60	5	-2.62	586606000	261686	43.91	2265	2265	2230	2975	1605	2290	2241.69	0.36	-53265	2336	2312	2266	2242	2196	2325	2255	173	685	500	1640	5	1	34556562	771	318.57	1.96	12	0.76	7.00	1137.00	3840	20230926	-41.93	2140	20240304	4.21	3265	-31.70	20240402	2140	4.21	20240304	3840	-41.93	20230926	2140	4.21	20240304	5.34	N	288980	500	172 억	124206	N	N	0	N	N
107	20240610	150941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2240	-50	5	-2.18	529604515	236152	39.63	2265	2265	2230	2975	1605	2290	2242.60	0.36	-45064	2336	2312	2266	2242	2196	2325	2255	173	685	500	1640	5	1	34556562	774	320.00	1.97	12	0.68	7.00	1137.00	3840	20230926	-41.67	2140	20240304	4.67	3265	-31.39	20240402	2140	4.67	20240304	3840	-41.67	20230926	2140	4.67	20240304	5.34	N	288980	500	172 억	124206	N	N	0	N	N
108	20240610	140937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2245	-45	5	-1.97	441742635	196831	33.03	2265	2265	2230	2975	1605	2290	2244.22	0.36	-40632	2336	2312	2266	2242	2196	2325	2255	173	685	500	1640	5	1	34556562	776	320.71	1.97	12	0.57	7.00	1137.00	3840	20230926	-41.54	2140	20240304	4.91	3265	-31.24	20240402	2140	4.91	20240304	3840	-41.54	20230926	2140	4.91	20240304	5.34	N	288980	500	172 억	124206	N	N	0	N	N
109	20240610	130933	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2240	-50	5	-2.18	411781865	183460	30.79	2265	2265	2230	2975	1605	2290	2244.48	0.36	-39251	2336	2312	2266	2242	2196	2325	2255	173	685	500	1640	5	1	34556562	774	320.00	1.97	12	0.53	7.00	1137.00	3840	20230926	-41.67	2140	20240304	4.67	3265	-31.39	20240402	2140	4.67	20240304	3840	-41.67	20230926	2140	4.67	20240304	5.34	N	288980	500	172 억	124206	N	N	0	N	N
110	20240610	120935	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2240	-50	5	-2.18	378382490	168520	28.28	2265	2265	2230	2975	1605	2290	2245.27	0.36	-36760	2336	2312	2266	2242	2196	2325	2255	173	685	500	1640	5	1	34556562	774	320.00	1.97	12	0.49	7.00	1137.00	3840	20230926	-41.67	2140	20240304	4.67	3265	-31.39	20240402	2140	4.67	20240304	3840	-41.67	20230926	2140	4.67	20240304	5.34	N	288980	500	172 억	124206	N	N	0	N	N
111	20240610	110937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2255	-35	5	-1.53	229315310	101951	17.11	2265	2265	2240	2975	1605	2290	2249.18	0.36	4207	2336	2312	2266	2242	2196	2325	2255	173	685	500	1640	5	1	34556562	779	322.14	1.98	12	0.30	7.00	1137.00	3840	20230926	-41.28	2140	20240304	5.37	3265	-30.93	20240402	2140	5.37	20240304	3840	-41.28	20230926	2140	5.37	20240304	5.34	N	288980	500	172 억	124206	N	N	0	N	N
112	20240610	100934	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2250	-40	5	-1.75	155178000	68943	11.57	2265	2265	2240	2975	1605	2290	2250.69	0.36	7247	2336	2312	2266	2242	2196	2325	2255	173	685	500	1640	5	1	34556562	778	321.43	1.98	12	0.20	7.00	1137.00	3840	20230926	-41.41	2140	20240304	5.14	3265	-31.09	20240402	2140	5.14	20240304	3840	-41.41	20230926	2140	5.14	20240304	5.34	N	288980	500	172 억	124206	N	N	0	N	N
113	20240610	090941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2260	-30	5	-1.31	65636595	29131	4.89	2265	2265	2240	2975	1605	2290	2252.87	0.36	-156	2336	2312	2266	2242	2196	2325	2255	173	685	500	1640	5	1	34556562	781	322.86	1.99	12	0.08	7.00	1137.00	3840	20230926	-41.15	2140	20240304	5.61	3265	-30.78	20240402	2140	5.61	20240304	3840	-41.15	20230926	2140	5.61	20240304	5.34	N	288980	500	172 억	124206	N	N	0	N	N
114	20240607	161006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2290	45	2	2.00	746121350	330618	115.01	2240	2290	2220	2915	1575	2245	2256.03	0.33	9976	2298	2271	2248	2221	2198	2260	2210	173	670	500	1610	5	1	34556562	791	327.14	2.01	12	0.96	7.00	1137.00	3840	20230926	-40.36	2140	20240304	7.01	3265	-29.86	20240402	2140	7.01	20240304	3840	-40.36	20230926	2140	7.01	20240304	5.43	N	288980	500	172 억	114266	N	N	0	N	N
115	20240607	151013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2245	0	3	0.00	468933235	208812	72.64	2240	2270	2220	2915	1575	2245	2245.72	0.33	8209	2298	2271	2248	2221	2198	2260	2210	173	670	500	1610	5	1	34556562	776	320.71	1.97	12	0.60	7.00	1137.00	3840	20230926	-41.54	2140	20240304	4.91	3265	-31.24	20240402	2140	4.91	20240304	3840	-41.54	20230926	2140	4.91	20240304	5.43	N	288980	500	172 억	114266	N	N	0	N	N
116	20240607	141008	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2250	5	2	0.22	399011285	177701	61.82	2240	2270	2220	2915	1575	2245	2245.41	0.33	6049	2298	2271	2248	2221	2198	2260	2210	173	670	500	1610	5	1	34556562	778	321.43	1.98	12	0.51	7.00	1137.00	3840	20230926	-41.41	2140	20240304	5.14	3265	-31.09	20240402	2140	5.14	20240304	3840	-41.41	20230926	2140	5.14	20240304	5.43	N	288980	500	172 억	114266	N	N	0	N	N
117	20240607	131004	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2240	-5	5	-0.22	353109630	157293	54.72	2240	2270	2220	2915	1575	2245	2244.92	0.33	6049	2298	2271	2248	2221	2198	2260	2210	173	670	500	1610	5	1	34556562	774	320.00	1.97	12	0.46	7.00	1137.00	3840	20230926	-41.67	2140	20240304	4.67	3265	-31.39	20240402	2140	4.67	20240304	3840	-41.67	20230926	2140	4.67	20240304	5.43	N	288980	500	172 억	114266	N	N	0	N	N
118	20240607	121008	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2255	10	2	0.45	249583995	111090	38.65	2240	2270	2220	2915	1575	2245	2246.68	0.33	5491	2298	2271	2248	2221	2198	2260	2210	173	670	500	1610	5	1	34556562	779	322.14	1.98	12	0.32	7.00	1137.00	3840	20230926	-41.28	2140	20240304	5.37	3265	-30.93	20240402	2140	5.37	20240304	3840	-41.28	20230926	2140	5.37	20240304	5.43	N	288980	500	172 억	114266	N	N	0	N	N
119	20240607	110951	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2260	15	2	0.67	226890690	101009	35.14	2240	2270	2220	2915	1575	2245	2246.24	0.33	6520	2298	2271	2248	2221	2198	2260	2210	173	670	500	1610	5	1	34556562	781	322.86	1.99	12	0.29	7.00	1137.00	3840	20230926	-41.15	2140	20240304	5.61	3265	-30.78	20240402	2140	5.61	20240304	3840	-41.15	20230926	2140	5.61	20240304	5.43	N	288980	500	172 억	114266	N	N	0	N	N
120	20240607	101007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2255	10	2	0.45	182410770	81238	28.26	2240	2270	2220	2915	1575	2245	2245.39	0.33	14396	2298	2271	2248	2221	2198	2260	2210	173	670	500	1610	5	1	34556562	779	322.14	1.98	12	0.24	7.00	1137.00	3840	20230926	-41.28	2140	20240304	5.37	3265	-30.93	20240402	2140	5.37	20240304	3840	-41.28	20230926	2140	5.37	20240304	5.43	N	288980	500	172 억	114266	N	N	0	N	N
121	20240607	091006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2255	10	2	0.45	101984275	45557	15.85	2240	2265	2220	2915	1575	2245	2238.61	0.33	14324	2298	2271	2248	2221	2198	2260	2210	173	670	500	1610	5	1	34556562	779	322.14	1.98	12	0.13	7.00	1137.00	3840	20230926	-41.28	2140	20240304	5.37	3265	-30.93	20240402	2140	5.37	20240304	3840	-41.28	20230926	2140	5.37	20240304	5.43	N	288980	500	172 억	114266	N	N	0	N	N
122	20240605	161004	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2245	-25	5	-1.10	630289400	280108	60.42	2260	2275	2225	2950	1590	2270	2250.20	0.17	53489	2360	2315	2285	2240	2210	2300	2225	173	680	500	1630	5	1	34556562	776	320.71	1.97	12	0.81	7.00	1137.00	3840	20230926	-41.54	2140	20240304	4.91	3265	-31.24	20240402	2140	4.91	20240304	3840	-41.54	20230926	2140	4.91	20240304	5.40	N	288980	500	172 억	60320	N	N	703	N	N
123	20240605	151001	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2255	-15	5	-0.66	592031270	263081	56.75	2260	2275	2225	2950	1590	2270	2250.38	0.17	48525	2360	2315	2285	2240	2210	2300	2225	173	680	500	1630	5	1	34556562	779	322.14	1.98	12	0.76	7.00	1137.00	3840	20230926	-41.28	2140	20240304	5.37	3265	-30.93	20240402	2140	5.37	20240304	3840	-41.28	20230926	2140	5.37	20240304	5.40	N	288980	500	172 억	60320	N	N	703	N	N
124	20240605	141002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2250	-20	5	-0.88	530769790	235869	50.88	2260	2275	2225	2950	1590	2270	2250.27	0.17	41434	2360	2315	2285	2240	2210	2300	2225	173	680	500	1630	5	1	34556562	778	321.43	1.98	12	0.68	7.00	1137.00	3840	20230926	-41.41	2140	20240304	5.14	3265	-31.09	20240402	2140	5.14	20240304	3840	-41.41	20230926	2140	5.14	20240304	5.40	N	288980	500	172 억	60320	N	N	703	N	N
125	20240605	131001	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2260	-10	5	-0.44	455447610	202410	43.66	2260	2275	2225	2950	1590	2270	2250.12	0.17	36573	2360	2315	2285	2240	2210	2300	2225	173	680	500	1630	5	1	34556562	781	322.86	1.99	12	0.59	7.00	1137.00	3840	20230926	-41.15	2140	20240304	5.61	3265	-30.78	20240402	2140	5.61	20240304	3840	-41.15	20230926	2140	5.61	20240304	5.40	N	288980	500	172 억	60320	N	N	703	N	N
126	20240605	120959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2260	-10	5	-0.44	392259285	174427	37.62	2260	2275	2225	2950	1590	2270	2248.84	0.17	30516	2360	2315	2285	2240	2210	2300	2225	173	680	500	1630	5	1	34556562	781	322.86	1.99	12	0.50	7.00	1137.00	3840	20230926	-41.15	2140	20240304	5.61	3265	-30.78	20240402	2140	5.61	20240304	3840	-41.15	20230926	2140	5.61	20240304	5.40	N	288980	500	172 억	60320	N	N	703	N	N
127	20240605	111000	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2255	-15	5	-0.66	331676155	147607	31.84	2260	2275	2225	2950	1590	2270	2247.02	0.17	25569	2360	2315	2285	2240	2210	2300	2225	173	680	500	1630	5	1	34556562	779	322.14	1.98	12	0.43	7.00	1137.00	3840	20230926	-41.28	2140	20240304	5.37	3265	-30.93	20240402	2140	5.37	20240304	3840	-41.28	20230926	2140	5.37	20240304	5.40	N	288980	500	172 억	60320	N	N	703	N	N
128	20240605	100958	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2250	-20	5	-0.88	241164890	107491	23.19	2260	2275	2225	2950	1590	2270	2243.58	0.17	6762	2360	2315	2285	2240	2210	2300	2225	173	680	500	1630	5	1	34556562	778	321.43	1.98	12	0.31	7.00	1137.00	3840	20230926	-41.41	2140	20240304	5.14	3265	-31.09	20240402	2140	5.14	20240304	3840	-41.41	20230926	2140	5.14	20240304	5.40	N	288980	500	172 억	60320	N	N	703	N	N
129	20240605	090957	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2275	5	2	0.22	13660395	6034	1.30	2260	2275	2260	2950	1590	2270	2263.90	0.17	-155	2360	2315	2285	2240	2210	2300	2225	173	680	500	1630	5	1	34556562	786	325.00	2.00	12	0.02	7.00	1137.00	3840	20230926	-40.76	2140	20240304	6.31	3265	-30.32	20240402	2140	6.31	20240304	3840	-40.76	20230926	2140	6.31	20240304	5.40	N	288980	500	172 억	60320	N	N	703	N	N
130	20240604	160950	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2270	-40	5	-1.73	1044129890	458350	262.38	2330	2330	2255	3000	1620	2310	2278.02	0.25	-27275	2376	2342	2326	2292	2276	2335	2285	173	690	500	1660	5	1	34556562	784	324.29	2.00	12	1.33	7.00	1137.00	3840	20230926	-40.89	2140	20240304	6.07	3265	-30.47	20240402	2140	6.07	20240304	3840	-40.89	20230926	2140	6.07	20240304	5.38	N	288980	500	172 억	87611	N	N	703	N	N
131	20240604	150950	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2265	-45	5	-1.95	1025670955	450200	257.71	2330	2330	2255	3000	1620	2310	2278.26	0.25	-26650	2376	2342	2326	2292	2276	2335	2285	173	690	500	1660	5	1	34556562	783	323.57	1.99	12	1.30	7.00	1137.00	3840	20230926	-41.02	2140	20240304	5.84	3265	-30.63	20240402	2140	5.84	20240304	3840	-41.02	20230926	2140	5.84	20240304	5.38	N	288980	500	172 억	87611	N	N	0	N	N
132	20240604	140953	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2275	-35	5	-1.52	909002485	398674	228.22	2330	2330	2260	3000	1620	2310	2280.06	0.25	-24015	2376	2342	2326	2292	2276	2335	2285	173	690	500	1660	5	1	34556562	786	325.00	2.00	12	1.15	7.00	1137.00	3840	20230926	-40.76	2140	20240304	6.31	3265	-30.32	20240402	2140	6.31	20240304	3840	-40.76	20230926	2140	6.31	20240304	5.38	N	288980	500	172 억	87611	N	N	0	N	N
133	20240604	130949	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2280	-30	5	-1.30	874609870	383574	219.57	2330	2330	2260	3000	1620	2310	2280.16	0.25	-23700	2376	2342	2326	2292	2276	2335	2285	173	690	500	1660	5	1	34556562	788	325.71	2.01	12	1.11	7.00	1137.00	3840	20230926	-40.62	2140	20240304	6.54	3265	-30.17	20240402	2140	6.54	20240304	3840	-40.62	20230926	2140	6.54	20240304	5.38	N	288980	500	172 억	87611	N	N	0	N	N
134	20240604	120948	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2260	-50	5	-2.16	808107115	354225	202.77	2330	2330	2260	3000	1620	2310	2281.34	0.25	-25349	2376	2342	2326	2292	2276	2335	2285	173	690	500	1660	5	1	34556562	781	322.86	1.99	12	1.03	7.00	1137.00	3840	20230926	-41.15	2140	20240304	5.61	3265	-30.78	20240402	2140	5.61	20240304	3840	-41.15	20230926	2140	5.61	20240304	5.38	N	288980	500	172 억	87611	N	N	0	N	N
135	20240604	110945	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2275	-35	5	-1.52	629302960	275254	157.57	2330	2330	2260	3000	1620	2310	2286.26	0.25	-27489	2376	2342	2326	2292	2276	2335	2285	173	690	500	1660	5	1	34556562	786	325.00	2.00	12	0.80	7.00	1137.00	3840	20230926	-40.76	2140	20240304	6.31	3265	-30.32	20240402	2140	6.31	20240304	3840	-40.76	20230926	2140	6.31	20240304	5.38	N	288980	500	172 억	87611	N	N	0	N	N
136	20240604	100947	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2280	-30	5	-1.30	541107075	236524	135.40	2330	2330	2260	3000	1620	2310	2287.75	0.25	-29576	2376	2342	2326	2292	2276	2335	2285	173	690	500	1660	5	1	34556562	788	325.71	2.01	12	0.68	7.00	1137.00	3840	20230926	-40.62	2140	20240304	6.54	3265	-30.17	20240402	2140	6.54	20240304	3840	-40.62	20230926	2140	6.54	20240304	5.38	N	288980	500	172 억	87611	N	N	0	N	N
137	20240604	090946	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2320	10	2	0.43	29131755	12594	7.21	2330	2330	2310	3000	1620	2310	2313.15	0.25	-854	2376	2342	2326	2292	2276	2335	2285	173	690	500	1660	5	1	34556562	802	331.43	2.04	12	0.04	7.00	1137.00	3840	20230926	-39.58	2140	20240304	8.41	3265	-28.94	20240402	2140	8.41	20240304	3840	-39.58	20230926	2140	8.41	20240304	5.38	N	288980	500	172 억	87611	N	N	0	N	N
138	20240603	160936	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2310	0	3	0.00	394104050	169820	67.47	2315	2360	2310	3000	1620	2310	2320.72	0.24	3164	2376	2342	2326	2292	2276	2335	2285	173	690	500	1660	5	1	34556562	798	330.00	2.03	12	0.49	7.00	1137.00	3840	20230926	-39.84	2140	20240304	7.94	3265	-29.25	20240402	2140	7.94	20240304	3840	-39.84	20230926	2140	7.94	20240304	5.23	N	288980	500	172 억	84447	N	N	0	N	N
139	20240603	150937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2320	10	2	0.43	372445895	160453	63.75	2315	2360	2310	3000	1620	2310	2321.21	0.24	3220	2376	2342	2326	2292	2276	2335	2285	173	690	500	1660	5	1	34556562	802	331.43	2.04	12	0.46	7.00	1137.00	3840	20230926	-39.58	2140	20240304	8.41	3265	-28.94	20240402	2140	8.41	20240304	3840	-39.58	20230926	2140	8.41	20240304	5.23	N	288980	500	172 억	84447	N	N	0	N	N
140	20240603	140937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2325	15	2	0.65	338546155	145834	57.94	2315	2360	2310	3000	1620	2310	2321.45	0.24	2242	2376	2342	2326	2292	2276	2335	2285	173	690	500	1660	5	1	34556562	803	332.14	2.04	12	0.42	7.00	1137.00	3840	20230926	-39.45	2140	20240304	8.64	3265	-28.79	20240402	2140	8.64	20240304	3840	-39.45	20230926	2140	8.64	20240304	5.23	N	288980	500	172 억	84447	N	N	0	N	N
141	20240603	130937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2330	20	2	0.87	302090005	130110	51.69	2315	2360	2310	3000	1620	2310	2321.80	0.24	-580	2376	2342	2326	2292	2276	2335	2285	173	690	500	1660	5	1	34556562	805	332.86	2.05	12	0.38	7.00	1137.00	3840	20230926	-39.32	2140	20240304	8.88	3265	-28.64	20240402	2140	8.88	20240304	3840	-39.32	20230926	2140	8.88	20240304	5.23	N	288980	500	172 억	84447	N	N	0	N	N
142	20240603	120937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2320	10	2	0.43	258670295	111356	44.24	2315	2360	2310	3000	1620	2310	2322.91	0.24	212	2376	2342	2326	2292	2276	2335	2285	173	690	500	1660	5	1	34556562	802	331.43	2.04	12	0.32	7.00	1137.00	3840	20230926	-39.58	2140	20240304	8.41	3265	-28.94	20240402	2140	8.41	20240304	3840	-39.58	20230926	2140	8.41	20240304	5.23	N	288980	500	172 억	84447	N	N	0	N	N
143	20240603	110931	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2320	10	2	0.43	227197665	97758	38.84	2315	2360	2310	3000	1620	2310	2324.08	0.24	350	2376	2342	2326	2292	2276	2335	2285	173	690	500	1660	5	1	34556562	802	331.43	2.04	12	0.28	7.00	1137.00	3840	20230926	-39.58	2140	20240304	8.41	3265	-28.94	20240402	2140	8.41	20240304	3840	-39.58	20230926	2140	8.41	20240304	5.23	N	288980	500	172 억	84447	N	N	0	N	N
144	20240603	100926	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2330	20	2	0.87	114613615	49332	19.60	2315	2335	2315	3000	1620	2310	2323.31	0.24	11514	2376	2342	2326	2292	2276	2335	2285	173	690	500	1660	5	1	34556562	805	332.86	2.05	12	0.14	7.00	1137.00	3840	20230926	-39.32	2140	20240304	8.88	3265	-28.64	20240402	2140	8.88	20240304	3840	-39.32	20230926	2140	8.88	20240304	5.23	N	288980	500	172 억	84447	N	N	0	N	N
145	20240603	090926	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2330	20	2	0.87	41399980	17848	7.09	2315	2335	2315	3000	1620	2310	2319.59	0.24	6546	2376	2342	2326	2292	2276	2335	2285	173	690	500	1660	5	1	34556562	805	332.86	2.05	12	0.05	7.00	1137.00	3840	20230926	-39.32	2140	20240304	8.88	3265	-28.64	20240402	2140	8.88	20240304	3840	-39.32	20230926	2140	8.88	20240304	5.23	N	288980	500	172 억	84447	N	N	0	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History