KissMeData/304100/price/prices-20240601.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

65 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	161154	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	19210	140	2	0.73	979852080	51041	139.96	19000	19300	18790	24750	13350	19070	19197.35	0.61	9983	19430	19250	19150	18970	18870	19200	18920	61	5680	500	13340	10	1	12130568	2330	-24.69	3.18	12	0.42	-778.00	6033.00	49350	20230906	-61.07	18500	20240625	3.84	35900	-46.49	20240108	18500	3.84	20240625	49350	-61.07	20230906	18500	3.84	20240625	1.08	N	304100	500	60 억	73834	N	N	1	N	N
3	20240628	151208	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	19200	130	2	0.68	958423930	49925	136.90	19000	19300	18790	24750	13350	19070	19197.27	0.61	9668	19430	19250	19150	18970	18870	19200	18920	61	5680	500	13340	10	1	12130568	2329	-24.68	3.18	12	0.41	-778.00	6033.00	49350	20230906	-61.09	18500	20240625	3.78	35900	-46.52	20240108	18500	3.78	20240625	49350	-61.09	20230906	18500	3.78	20240625	1.08	N	304100	500	60 억	73834	N	N	1	N	N
4	20240628	141207	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	19200	130	2	0.68	821292860	42775	117.29	19000	19300	18790	24750	13350	19070	19200.30	0.61	11972	19430	19250	19150	18970	18870	19200	18920	61	5680	500	13340	10	1	12130568	2329	-24.68	3.18	12	0.35	-778.00	6033.00	49350	20230906	-61.09	18500	20240625	3.78	35900	-46.52	20240108	18500	3.78	20240625	49350	-61.09	20230906	18500	3.78	20240625	1.08	N	304100	500	60 억	73834	N	N	1	N	N
5	20240628	131205	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	19270	200	2	1.05	698219410	36370	99.73	19000	19300	18790	24750	13350	19070	19197.67	0.61	13676	19430	19250	19150	18970	18870	19200	18920	61	5680	500	13340	10	1	12130568	2338	-24.77	3.19	12	0.30	-778.00	6033.00	49350	20230906	-60.95	18500	20240625	4.16	35900	-46.32	20240108	18500	4.16	20240625	49350	-60.95	20230906	18500	4.16	20240625	1.08	N	304100	500	60 억	73834	N	N	1	N	N
6	20240628	121202	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	19280	210	2	1.10	614317990	32018	87.80	19000	19280	18790	24750	13350	19070	19186.64	0.61	13492	19430	19250	19150	18970	18870	19200	18920	61	5680	500	13340	10	1	12130568	2339	-24.78	3.20	12	0.26	-778.00	6033.00	49350	20230906	-60.93	18500	20240625	4.22	35900	-46.30	20240108	18500	4.22	20240625	49350	-60.93	20230906	18500	4.22	20240625	1.08	N	304100	500	60 억	73834	N	N	1	N	N
7	20240628	111144	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	19220	150	2	0.79	396782340	20715	56.80	19000	19280	18790	24750	13350	19070	19154.35	0.61	4222	19430	19250	19150	18970	18870	19200	18920	61	5680	500	13340	10	1	12130568	2331	-24.70	3.19	12	0.17	-778.00	6033.00	49350	20230906	-61.05	18500	20240625	3.89	35900	-46.46	20240108	18500	3.89	20240625	49350	-61.05	20230906	18500	3.89	20240625	1.08	N	304100	500	60 억	73834	N	N	1	N	N
8	20240628	101140	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	19200	130	2	0.68	321859630	16815	46.11	19000	19280	18790	24750	13350	19070	19141.22	0.61	5126	19430	19250	19150	18970	18870	19200	18920	61	5680	500	13340	10	1	12130568	2329	-24.68	3.18	12	0.14	-778.00	6033.00	49350	20230906	-61.09	18500	20240625	3.78	35900	-46.52	20240108	18500	3.78	20240625	49350	-61.09	20230906	18500	3.78	20240625	1.08	N	304100	500	60 억	73834	N	N	1	N	N
9	20240628	091146	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	19100	30	2	0.16	62039800	3259	8.94	19000	19170	18790	24750	13350	19070	19036.45	0.61	633	19430	19250	19150	18970	18870	19200	18920	61	5680	500	13340	10	1	12130568	2317	-24.55	3.17	12	0.03	-778.00	6033.00	49350	20230906	-61.30	18500	20240625	3.24	35900	-46.80	20240108	18500	3.24	20240625	49350	-61.30	20230906	18500	3.24	20240625	1.08	N	304100	500	60 억	73834	N	N	1	N	N
10	20240627	161134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	19070	-110	5	-0.57	693033440	36276	65.80	19180	19330	19050	24900	13430	19180	19104.48	0.61	-452	20186	19682	19386	18882	18586	19535	18735	61	5720	500	13420	10	1	12130568	2313	-24.51	3.16	12	0.30	-778.00	6033.00	49350	20230906	-61.36	18500	20240625	3.08	35900	-46.88	20240108	18500	3.08	20240625	49350	-61.36	20230906	18500	3.08	20240625	1.11	N	304100	500	60 억	74289	N	N	1	N	N
11	20240627	151141	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	19070	-110	5	-0.57	651737730	34111	61.88	19180	19330	19050	24900	13430	19180	19106.38	0.61	-862	20186	19682	19386	18882	18586	19535	18735	61	5720	500	13420	10	1	12130568	2313	-24.51	3.16	12	0.28	-778.00	6033.00	49350	20230906	-61.36	18500	20240625	3.08	35900	-46.88	20240108	18500	3.08	20240625	49350	-61.36	20230906	18500	3.08	20240625	1.11	N	304100	500	60 억	74289	N	N	271	N	N
12	20240627	141140	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	19130	-50	5	-0.26	517873040	27091	49.14	19180	19330	19050	24900	13430	19180	19116.05	0.61	-918	20186	19682	19386	18882	18586	19535	18735	61	5720	500	13420	10	1	12130568	2321	-24.59	3.17	12	0.22	-778.00	6033.00	49350	20230906	-61.24	18500	20240625	3.41	35900	-46.71	20240108	18500	3.41	20240625	49350	-61.24	20230906	18500	3.41	20240625	1.11	N	304100	500	60 억	74289	N	N	271	N	N
13	20240627	131139	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	19150	-30	5	-0.16	454102050	23755	43.09	19180	19330	19050	24900	13430	19180	19116.06	0.61	-1102	20186	19682	19386	18882	18586	19535	18735	61	5720	500	13420	10	1	12130568	2323	-24.61	3.17	12	0.20	-778.00	6033.00	49350	20230906	-61.20	18500	20240625	3.51	35900	-46.66	20240108	18500	3.51	20240625	49350	-61.20	20230906	18500	3.51	20240625	1.11	N	304100	500	60 억	74289	N	N	271	N	N
14	20240627	121141	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	19150	-30	5	-0.16	396925900	20763	37.66	19180	19330	19050	24900	13430	19180	19116.98	0.61	-1749	20186	19682	19386	18882	18586	19535	18735	61	5720	500	13420	10	1	12130568	2323	-24.61	3.17	12	0.17	-778.00	6033.00	49350	20230906	-61.20	18500	20240625	3.51	35900	-46.66	20240108	18500	3.51	20240625	49350	-61.20	20230906	18500	3.51	20240625	1.11	N	304100	500	60 억	74289	N	N	271	N	N
15	20240627	111140	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	19070	-110	5	-0.57	313475120	16397	29.74	19180	19330	19050	24900	13430	19180	19117.83	0.61	-1912	20186	19682	19386	18882	18586	19535	18735	61	5720	500	13420	10	1	12130568	2313	-24.51	3.16	12	0.14	-778.00	6033.00	49350	20230906	-61.36	18500	20240625	3.08	35900	-46.88	20240108	18500	3.08	20240625	49350	-61.36	20230906	18500	3.08	20240625	1.11	N	304100	500	60 억	74289	N	N	271	N	N
16	20240627	101141	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	19080	-100	5	-0.52	198448890	10379	18.83	19180	19180	19050	24900	13430	19180	19120.23	0.61	-2892	20186	19682	19386	18882	18586	19535	18735	61	5720	500	13420	10	1	12130568	2315	-24.52	3.16	12	0.09	-778.00	6033.00	49350	20230906	-61.34	18500	20240625	3.14	35900	-46.85	20240108	18500	3.14	20240625	49350	-61.34	20230906	18500	3.14	20240625	1.11	N	304100	500	60 억	74289	N	N	271	N	N
17	20240627	091140	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	19180	0	3	0.00	54014630	2821	5.12	19180	19180	19120	24900	13430	19180	19147.33	0.61	-1331	20186	19682	19386	18882	18586	19535	18735	61	5720	500	13420	10	1	12130568	2327	-24.65	3.18	12	0.02	-778.00	6033.00	49350	20230906	-61.13	18500	20240625	3.68	35900	-46.57	20240108	18500	3.68	20240625	49350	-61.13	20230906	18500	3.68	20240625	1.11	N	304100	500	60 억	74289	N	N	271	N	N
18	20240626	161135	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	19180	-410	5	-2.09	1052738040	54522	59.17	19680	19890	19090	25450	13720	19590	19308.74	0.62	-660	20996	20292	19396	18692	17796	20645	19045	61	5860	500	13710	10	1	12130568	2327	-24.65	3.18	12	0.45	-778.00	6033.00	49350	20230906	-61.13	18500	20240625	3.68	35900	-46.57	20240108	18500	3.68	20240625	49350	-61.13	20230906	18500	3.68	20240625	1.05	N	304100	500	60 억	74897	N	N	271	N	N
19	20240626	151140	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	19120	-470	5	-2.40	974881750	50458	54.76	19680	19890	19090	25450	13720	19590	19320.66	0.62	-173	20996	20292	19396	18692	17796	20645	19045	61	5860	500	13710	10	1	12130568	2319	-24.58	3.17	12	0.42	-778.00	6033.00	49350	20230906	-61.26	18500	20240625	3.35	35900	-46.74	20240108	18500	3.35	20240625	49350	-61.26	20230906	18500	3.35	20240625	1.05	N	304100	500	60 억	74897	N	N	37	N	N
20	20240626	141137	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	19160	-430	5	-2.19	876770360	45328	49.20	19680	19890	19090	25450	13720	19590	19342.80	0.62	-994	20996	20292	19396	18692	17796	20645	19045	61	5860	500	13710	10	1	12130568	2324	-24.63	3.18	12	0.37	-778.00	6033.00	49350	20230906	-61.18	18500	20240625	3.57	35900	-46.63	20240108	18500	3.57	20240625	49350	-61.18	20230906	18500	3.57	20240625	1.05	N	304100	500	60 억	74897	N	N	37	N	N
21	20240626	131138	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	19160	-430	5	-2.19	698949090	36035	39.11	19680	19890	19130	25450	13720	19590	19396.39	0.62	-1688	20996	20292	19396	18692	17796	20645	19045	61	5860	500	13710	10	1	12130568	2324	-24.63	3.18	12	0.30	-778.00	6033.00	49350	20230906	-61.18	18500	20240625	3.57	35900	-46.63	20240108	18500	3.57	20240625	49350	-61.18	20230906	18500	3.57	20240625	1.05	N	304100	500	60 억	74897	N	N	37	N	N
22	20240626	121135	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	19200	-390	5	-1.99	596944410	30717	33.34	19680	19890	19200	25450	13720	19590	19433.68	0.62	-915	20996	20292	19396	18692	17796	20645	19045	61	5860	500	13710	10	1	12130568	2329	-24.68	3.18	12	0.25	-778.00	6033.00	49350	20230906	-61.09	18500	20240625	3.78	35900	-46.52	20240108	18500	3.78	20240625	49350	-61.09	20230906	18500	3.78	20240625	1.05	N	304100	500	60 억	74897	N	N	37	N	N
23	20240626	111137	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	19390	-200	5	-1.02	457962350	23499	25.50	19680	19890	19260	25450	13720	19590	19488.59	0.62	1313	20996	20292	19396	18692	17796	20645	19045	61	5860	500	13710	10	1	12130568	2352	-24.92	3.21	12	0.19	-778.00	6033.00	49350	20230906	-60.71	18500	20240625	4.81	35900	-45.99	20240108	18500	4.81	20240625	49350	-60.71	20230906	18500	4.81	20240625	1.05	N	304100	500	60 억	74897	N	N	37	N	N
24	20240626	101135	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	19370	-220	5	-1.12	335905100	17170	18.64	19680	19890	19290	25450	13720	19590	19563.49	0.62	-52	20996	20292	19396	18692	17796	20645	19045	61	5860	500	13710	10	1	12130568	2350	-24.90	3.21	12	0.14	-778.00	6033.00	49350	20230906	-60.75	18500	20240625	4.70	35900	-46.04	20240108	18500	4.70	20240625	49350	-60.75	20230906	18500	4.70	20240625	1.05	N	304100	500	60 억	74897	N	N	37	N	N
25	20240626	091139	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	19870	280	2	1.43	72392350	3653	3.96	19680	19890	19620	25450	13720	19590	19817.23	0.62	-852	20996	20292	19396	18692	17796	20645	19045	61	5860	500	13710	10	1	12130568	2410	-25.54	3.29	12	0.03	-778.00	6033.00	49350	20230906	-59.74	18500	20240625	7.41	35900	-44.65	20240108	18500	7.41	20240625	49350	-59.74	20230906	18500	7.41	20240625	1.05	N	304100	500	60 억	74897	N	N	37	N	N
26	20240625	161134	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	19590	520	2	2.73	1762783970	91952	47.57	18710	20100	18500	24750	13350	19070	19170.53	0.43	22605	21243	20156	19613	18526	17983	19885	18255	61	5680	500	13340	10	1	12130568	2376	-25.18	3.25	12	0.76	-778.00	6033.00	49350	20230906	-60.30	18500	20240625	5.89	35900	-45.43	20240108	18500	5.89	20240625	49350	-60.30	20230906	18500	5.89	20240625	1.07	N	304100	500	60 억	52355	N	N	37	N	N
27	20240625	151132	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	19620	550	2	2.88	1710154240	89268	46.18	18710	20100	18500	24750	13350	19070	19157.73	0.43	21514	21243	20156	19613	18526	17983	19885	18255	61	5680	500	13340	10	1	12130568	2380	-25.22	3.25	12	0.74	-778.00	6033.00	49350	20230906	-60.24	18500	20240625	6.05	35900	-45.35	20240108	18500	6.05	20240625	49350	-60.24	20230906	18500	6.05	20240625	1.07	N	304100	500	60 억	52355	N	N	0	N	N
28	20240625	141135	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	19600	530	2	2.78	1533371800	80258	41.52	18710	20100	18500	24750	13350	19070	19105.62	0.43	18247	21243	20156	19613	18526	17983	19885	18255	61	5680	500	13340	10	1	12130568	2378	-25.19	3.25	12	0.66	-778.00	6033.00	49350	20230906	-60.28	18500	20240625	5.95	35900	-45.40	20240108	18500	5.95	20240625	49350	-60.28	20230906	18500	5.95	20240625	1.07	N	304100	500	60 억	52355	N	N	0	N	N
29	20240625	131136	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	19410	340	2	1.78	1319898810	69311	35.86	18710	20100	18500	24750	13350	19070	19043.06	0.43	13257	21243	20156	19613	18526	17983	19885	18255	61	5680	500	13340	10	1	12130568	2355	-24.95	3.22	12	0.57	-778.00	6033.00	49350	20230906	-60.67	18500	20240625	4.92	35900	-45.93	20240108	18500	4.92	20240625	49350	-60.67	20230906	18500	4.92	20240625	1.07	N	304100	500	60 억	52355	N	N	0	N	N
30	20240625	121139	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	19160	90	2	0.47	1212429290	63731	32.97	18710	20100	18500	24750	13350	19070	19024.02	0.43	10535	21243	20156	19613	18526	17983	19885	18255	61	5680	500	13340	10	1	12130568	2324	-24.63	3.18	12	0.53	-778.00	6033.00	49350	20230906	-61.18	18500	20240625	3.57	35900	-46.63	20240108	18500	3.57	20240625	49350	-61.18	20230906	18500	3.57	20240625	1.07	N	304100	500	60 억	52355	N	N	0	N	N
31	20240625	111136	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	18900	-170	5	-0.89	1036220040	54490	28.19	18710	20100	18500	24750	13350	19070	19016.50	0.43	6429	21243	20156	19613	18526	17983	19885	18255	61	5680	500	13340	10	1	12130568	2293	-24.29	3.13	12	0.45	-778.00	6033.00	49350	20230906	-61.70	18500	20240625	2.16	35900	-47.35	20240108	18500	2.16	20240625	49350	-61.70	20230906	18500	2.16	20240625	1.07	N	304100	500	60 억	52355	N	N	0	N	N
32	20240625	101135	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	18900	-170	5	-0.89	813777380	42710	22.10	18710	20100	18500	24750	13350	19070	19053.48	0.43	5326	21243	20156	19613	18526	17983	19885	18255	61	5680	500	13340	10	1	12130568	2293	-24.29	3.13	12	0.35	-778.00	6033.00	49350	20230906	-61.70	18500	20240625	2.16	35900	-47.35	20240108	18500	2.16	20240625	49350	-61.70	20230906	18500	2.16	20240625	1.07	N	304100	500	60 억	52355	N	N	0	N	N
33	20240625	091134	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	19310	240	2	1.26	434690560	22813	11.80	18710	20100	18500	24750	13350	19070	19054.37	0.43	2800	21243	20156	19613	18526	17983	19885	18255	61	5680	500	13340	10	1	12130568	2342	-24.82	3.20	12	0.19	-778.00	6033.00	49350	20230906	-60.87	18500	20240625	4.38	35900	-46.21	20240108	18500	4.38	20240625	49350	-60.87	20230906	18500	4.38	20240625	1.07	N	304100	500	60 억	52355	N	N	0	N	N
34	20240624	161134	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	19070	-1530	5	-7.43	3765345750	192290	449.80	20600	20700	19070	26750	14450	20600	19581.81	0.47	-5173	21033	20816	20683	20466	20333	20750	20400	61	6150	500	14420	10	1	12130568	2313	-24.51	3.16	12	1.59	-778.00	6033.00	49350	20230906	-61.36	19070	20240624	0.00	35900	-46.88	20240108	19070	0.00	20240624	49350	-61.36	20230906	19070	0.00	20240624	1.07	N	304100	500	60 억	57528	N	N	36	N	N
35	20240624	151131	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	19100	-1500	5	-7.28	3611016640	184202	430.88	20600	20700	19090	26750	14450	20600	19603.57	0.47	-5321	21033	20816	20683	20466	20333	20750	20400	61	6150	500	14420	10	1	12130568	2317	-24.55	3.17	12	1.52	-778.00	6033.00	49350	20230906	-61.30	19090	20240624	0.05	35900	-46.80	20240108	19090	0.05	20240624	49350	-61.30	20230906	19090	0.05	20240624	1.07	N	304100	500	60 억	57528	N	N	36	N	N
36	20240624	141132	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	19220	-1380	5	-6.70	2934760910	148844	348.17	20600	20700	19150	26750	14450	20600	19717.03	0.47	-5400	21033	20816	20683	20466	20333	20750	20400	61	6150	500	14420	10	1	12130568	2331	-24.70	3.19	12	1.23	-778.00	6033.00	49350	20230906	-61.05	19150	20240624	0.37	35900	-46.46	20240108	19150	0.37	20240624	49350	-61.05	20230906	19150	0.37	20240624	1.07	N	304100	500	60 억	57528	N	N	36	N	N
37	20240624	131130	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	19480	-1120	5	-5.44	2275068700	114683	268.26	20600	20700	19470	26750	14450	20600	19837.89	0.47	-4495	21033	20816	20683	20466	20333	20750	20400	61	6150	500	14420	10	1	12130568	2363	-25.04	3.23	12	0.95	-778.00	6033.00	49350	20230906	-60.53	19470	20240624	0.05	35900	-45.74	20240108	19470	0.05	20240624	49350	-60.53	20230906	19470	0.05	20240624	1.07	N	304100	500	60 억	57528	N	N	36	N	N
38	20240624	121131	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	19540	-1060	5	-5.15	1741653120	87354	204.34	20600	20700	19520	26750	14450	20600	19937.87	0.47	-4110	21033	20816	20683	20466	20333	20750	20400	61	6150	500	14420	10	1	12130568	2370	-25.12	3.24	12	0.72	-778.00	6033.00	49350	20230906	-60.41	19520	20240624	0.10	35900	-45.57	20240108	19520	0.10	20240624	49350	-60.41	20230906	19520	0.10	20240624	1.07	N	304100	500	60 억	57528	N	N	36	N	N
39	20240624	111133	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	19870	-730	5	-3.54	1236132120	61735	144.41	20600	20700	19850	26750	14450	20600	20023.20	0.47	-3610	21033	20816	20683	20466	20333	20750	20400	61	6150	500	14420	10	1	12130568	2410	-25.54	3.29	12	0.51	-778.00	6033.00	49350	20230906	-59.74	19850	20240624	0.10	35900	-44.65	20240108	19850	0.10	20240624	49350	-59.74	20230906	19850	0.10	20240624	1.07	N	304100	500	60 억	57528	N	N	36	N	N
40	20240624	101131	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	20050	-550	5	-2.67	723742110	36046	84.32	20600	20700	19950	26750	14450	20600	20078.29	0.47	-1152	21033	20816	20683	20466	20333	20750	20400	61	6150	500	14420	50	1	12130568	2432	-25.77	3.32	12	0.30	-778.00	6033.00	49350	20230906	-59.37	19950	20240624	0.50	35900	-44.15	20240108	19950	0.50	20240624	49350	-59.37	20230906	19950	0.50	20240624	1.07	N	304100	500	60 억	57528	N	N	36	N	N
41	20240624	091132	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	19960	-640	5	-3.11	362820550	18044	42.21	20600	20700	19960	26750	14450	20600	20107.55	0.47	-1488	21033	20816	20683	20466	20333	20750	20400	61	6150	500	14420	10	1	12130568	2421	-25.66	3.31	12	0.15	-778.00	6033.00	49350	20230906	-59.55	19960	20240624	0.00	35900	-44.40	20240108	19960	0.00	20240624	49350	-59.55	20230906	19960	0.00	20240624	1.07	N	304100	500	60 억	57528	N	N	36	N	N
42	20240621	161053	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	20600	-300	5	-1.44	878534500	42586	117.30	20900	20900	20550	27150	14650	20900	20629.84	0.46	2230	21266	21082	20966	20782	20666	21175	20875	61	6250	500	14630	50	1	12130568	2499	-26.48	3.41	12	0.35	-778.00	6033.00	49350	20230906	-58.26	20350	20230707	1.23	35900	-42.62	20240108	20550	0.24	20240621	49350	-58.26	20230906	20350	1.23	20230707	1.07	N	304100	500	60 억	55488	N	N	36	N	N
43	20240621	151054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	20550	-350	5	-1.67	807521600	39134	107.79	20900	20900	20550	27150	14650	20900	20634.78	0.46	2136	21266	21082	20966	20782	20666	21175	20875	61	6250	500	14630	50	1	12130568	2493	-26.41	3.41	12	0.32	-778.00	6033.00	49350	20230906	-58.36	20350	20230707	0.98	35900	-42.76	20240108	20550	0.00	20240621	49350	-58.36	20230906	20350	0.98	20230707	1.07	N	304100	500	60 억	55488	N	N	23	N	N
44	20240621	141052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	20600	-300	5	-1.44	679026450	32891	90.59	20900	20900	20550	27150	14650	20900	20644.75	0.46	2261	21266	21082	20966	20782	20666	21175	20875	61	6250	500	14630	50	1	12130568	2499	-26.48	3.41	12	0.27	-778.00	6033.00	49350	20230906	-58.26	20350	20230707	1.23	35900	-42.62	20240108	20550	0.24	20240621	49350	-58.26	20230906	20350	1.23	20230707	1.07	N	304100	500	60 억	55488	N	N	23	N	N
45	20240621	131054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	20650	-250	5	-1.20	624491350	30240	83.29	20900	20900	20550	27150	14650	20900	20651.17	0.46	2261	21266	21082	20966	20782	20666	21175	20875	61	6250	500	14630	50	1	12130568	2505	-26.54	3.42	12	0.25	-778.00	6033.00	49350	20230906	-58.16	20350	20230707	1.47	35900	-42.48	20240108	20550	0.49	20240621	49350	-58.16	20230906	20350	1.47	20230707	1.07	N	304100	500	60 억	55488	N	N	23	N	N
46	20240621	121056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	20600	-300	5	-1.44	571197650	27652	76.16	20900	20900	20550	27150	14650	20900	20656.65	0.46	2316	21266	21082	20966	20782	20666	21175	20875	61	6250	500	14630	50	1	12130568	2499	-26.48	3.41	12	0.23	-778.00	6033.00	49350	20230906	-58.26	20350	20230707	1.23	35900	-42.62	20240108	20550	0.24	20240621	49350	-58.26	20230906	20350	1.23	20230707	1.07	N	304100	500	60 억	55488	N	N	23	N	N
47	20240621	111055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	20650	-250	5	-1.20	472348550	22856	62.95	20900	20900	20550	27150	14650	20900	20666.28	0.46	2574	21266	21082	20966	20782	20666	21175	20875	61	6250	500	14630	50	1	12130568	2505	-26.54	3.42	12	0.19	-778.00	6033.00	49350	20230906	-58.16	20350	20230707	1.47	35900	-42.48	20240108	20550	0.49	20240621	49350	-58.16	20230906	20350	1.47	20230707	1.07	N	304100	500	60 억	55488	N	N	23	N	N
48	20240621	101051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	20750	-150	5	-0.72	345486100	16705	46.01	20900	20900	20550	27150	14650	20900	20681.60	0.46	1738	21266	21082	20966	20782	20666	21175	20875	61	6250	500	14630	50	1	12130568	2517	-26.67	3.44	12	0.14	-778.00	6033.00	49350	20230906	-57.95	20350	20230707	1.97	35900	-42.20	20240108	20550	0.97	20240621	49350	-57.95	20230906	20350	1.97	20230707	1.07	N	304100	500	60 억	55488	N	N	23	N	N
49	20240621	091056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	20900	0	3	0.00	42623900	2043	5.63	20900	20900	20800	27150	14650	20900	20863.39	0.46	387	21266	21082	20966	20782	20666	21175	20875	61	6250	500	14630	50	1	12130568	2535	-26.86	3.46	12	0.02	-778.00	6033.00	49350	20230906	-57.65	20350	20230707	2.70	35900	-41.78	20240108	20550	1.70	20240619	49350	-57.65	20230906	20350	2.70	20230707	1.07	N	304100	500	60 억	55488	N	N	23	N	N
50	20240620	161048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	20900	-200	5	-0.95	758991650	36170	49.18	20850	21150	20850	27400	14800	21100	20984.01	0.48	-5046	21933	21516	21033	20616	20133	21725	20825	61	6300	500	14770	50	1	12130568	2535	-26.86	3.46	12	0.30	-778.00	6033.00	49350	20230906	-57.65	20350	20230707	2.70	35900	-41.78	20240108	20550	1.70	20240619	49350	-57.65	20230906	20350	2.70	20230707	1.06	N	304100	500	60 억	58222	N	N	23	N	N
51	20240620	151046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	20950	-150	5	-0.71	722734000	34436	46.82	20850	21150	20850	27400	14800	21100	20987.75	0.48	-4989	21933	21516	21033	20616	20133	21725	20825	61	6300	500	14770	50	1	12130568	2541	-26.93	3.47	12	0.28	-778.00	6033.00	49350	20230906	-57.55	20350	20230707	2.95	35900	-41.64	20240108	20550	1.95	20240619	49350	-57.55	20230906	20350	2.95	20230707	1.06	N	304100	500	60 억	58222	N	N	2658	N	N
52	20240620	141050	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	21000	-100	5	-0.47	580658200	27674	37.63	20850	21150	20850	27400	14800	21100	20982.08	0.48	-4877	21933	21516	21033	20616	20133	21725	20825	61	6300	500	14770	50	1	12130568	2547	-26.99	3.48	12	0.23	-778.00	6033.00	49350	20230906	-57.45	20350	20230707	3.19	35900	-41.50	20240108	20550	2.19	20240619	49350	-57.45	20230906	20350	3.19	20230707	1.06	N	304100	500	60 억	58222	N	N	2658	N	N
53	20240620	131049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	21050	-50	5	-0.24	507563300	24203	32.91	20850	21150	20850	27400	14800	21100	20971.09	0.48	-4117	21933	21516	21033	20616	20133	21725	20825	61	6300	500	14770	50	1	12130568	2553	-27.06	3.49	12	0.20	-778.00	6033.00	49350	20230906	-57.35	20350	20230707	3.44	35900	-41.36	20240108	20550	2.43	20240619	49350	-57.35	20230906	20350	3.44	20230707	1.06	N	304100	500	60 억	58222	N	N	2658	N	N
54	20240620	121047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	21050	-50	5	-0.24	385405300	18396	25.01	20850	21150	20850	27400	14800	21100	20950.49	0.48	-4007	21933	21516	21033	20616	20133	21725	20825	61	6300	500	14770	50	1	12130568	2553	-27.06	3.49	12	0.15	-778.00	6033.00	49350	20230906	-57.35	20350	20230707	3.44	35900	-41.36	20240108	20550	2.43	20240619	49350	-57.35	20230906	20350	3.44	20230707	1.06	N	304100	500	60 억	58222	N	N	2658	N	N
55	20240620	111050	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	21000	-100	5	-0.47	338306250	16155	21.97	20850	21150	20850	27400	14800	21100	20941.27	0.48	-3878	21933	21516	21033	20616	20133	21725	20825	61	6300	500	14770	50	1	12130568	2547	-26.99	3.48	12	0.13	-778.00	6033.00	49350	20230906	-57.45	20350	20230707	3.19	35900	-41.50	20240108	20550	2.19	20240619	49350	-57.45	20230906	20350	3.19	20230707	1.06	N	304100	500	60 억	58222	N	N	2658	N	N
56	20240620	101051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	21100	0	3	0.00	260672450	12448	16.93	20850	21150	20850	27400	14800	21100	20940.91	0.48	-3762	21933	21516	21033	20616	20133	21725	20825	61	6300	500	14770	50	1	12130568	2560	-27.12	3.50	12	0.10	-778.00	6033.00	49350	20230906	-57.24	20350	20230707	3.69	35900	-41.23	20240108	20550	2.68	20240619	49350	-57.24	20230906	20350	3.69	20230707	1.06	N	304100	500	60 억	58222	N	N	2658	N	N
57	20240620	091055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	20900	-200	5	-0.95	51577900	2466	3.35	20850	21150	20850	27400	14800	21100	20915.61	0.48	127	21933	21516	21033	20616	20133	21725	20825	61	6300	500	14770	50	1	12130568	2535	-26.86	3.46	12	0.02	-778.00	6033.00	49350	20230906	-57.65	20350	20230707	2.70	35900	-41.78	20240108	20550	1.70	20240619	49350	-57.65	20230906	20350	2.70	20230707	1.06	N	304100	500	60 억	58222	N	N	2658	N	N
58	20240619	161043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	21100	250	2	1.20	1532908900	73324	104.15	20550	21450	20550	27100	14600	20850	20905.95	0.44	4416	21483	21166	20983	20666	20483	21075	20575	61	6250	500	14590	50	1	12130568	2560	-27.12	3.50	12	0.60	-778.00	6033.00	49350	20230906	-57.24	20350	20230707	3.69	35900	-41.23	20240108	20550	2.68	20240619	49350	-57.24	20230906	20350	3.69	20230707	1.05	N	304100	500	60 억	53981	N	N	2658	N	N
59	20240619	151044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	21100	250	2	1.20	1398939550	66977	95.14	20550	21450	20550	27100	14600	20850	20886.87	0.44	4825	21483	21166	20983	20666	20483	21075	20575	61	6250	500	14590	50	1	12130568	2560	-27.12	3.50	12	0.55	-778.00	6033.00	49350	20230906	-57.24	20350	20230707	3.69	35900	-41.23	20240108	20550	2.68	20240619	49350	-57.24	20230906	20350	3.69	20230707	1.05	N	304100	500	60 억	53981	N	N	239	N	N
60	20240619	141053	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	21100	250	2	1.20	1109239400	53350	75.78	20550	21150	20550	27100	14600	20850	20791.73	0.44	8696	21483	21166	20983	20666	20483	21075	20575	61	6250	500	14590	50	1	12130568	2560	-27.12	3.50	12	0.44	-778.00	6033.00	49350	20230906	-57.24	20350	20230707	3.69	35900	-41.23	20240108	20550	2.68	20240619	49350	-57.24	20230906	20350	3.69	20230707	1.05	N	304100	500	60 억	53981	N	N	239	N	N
61	20240619	131040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	21000	150	2	0.72	964123250	46436	65.96	20550	21150	20550	27100	14600	20850	20762.39	0.44	7827	21483	21166	20983	20666	20483	21075	20575	61	6250	500	14590	50	1	12130568	2547	-26.99	3.48	12	0.38	-778.00	6033.00	49350	20230906	-57.45	20350	20230707	3.19	35900	-41.50	20240108	20550	2.19	20240619	49350	-57.45	20230906	20350	3.19	20230707	1.05	N	304100	500	60 억	53981	N	N	239	N	N
62	20240619	121042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	20800	-50	5	-0.24	817162250	39431	56.01	20550	20950	20550	27100	14600	20850	20723.82	0.44	7432	21483	21166	20983	20666	20483	21075	20575	61	6250	500	14590	50	1	12130568	2523	-26.74	3.45	12	0.33	-778.00	6033.00	49350	20230906	-57.85	20350	20230707	2.21	35900	-42.06	20240108	20550	1.22	20240619	49350	-57.85	20230906	20350	2.21	20230707	1.05	N	304100	500	60 억	53981	N	N	239	N	N
63	20240619	111046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	20700	-150	5	-0.72	649924700	31381	44.58	20550	20900	20550	27100	14600	20850	20710.73	0.44	5450	21483	21166	20983	20666	20483	21075	20575	61	6250	500	14590	50	1	12130568	2511	-26.61	3.43	12	0.26	-778.00	6033.00	49350	20230906	-58.05	20350	20230707	1.72	35900	-42.34	20240108	20550	0.73	20240619	49350	-58.05	20230906	20350	1.72	20230707	1.05	N	304100	500	60 억	53981	N	N	239	N	N
64	20240619	101049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	20800	-50	5	-0.24	532073950	25688	36.49	20550	20900	20550	27100	14600	20850	20712.88	0.44	5428	21483	21166	20983	20666	20483	21075	20575	61	6250	500	14590	50	1	12130568	2523	-26.74	3.45	12	0.21	-778.00	6033.00	49350	20230906	-57.85	20350	20230707	2.21	35900	-42.06	20240108	20550	1.22	20240619	49350	-57.85	20230906	20350	2.21	20230707	1.05	N	304100	500	60 억	53981	N	N	239	N	N
65	20240619	091052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	20750	-100	5	-0.48	166003000	8052	11.44	20550	20900	20550	27100	14600	20850	20616.08	0.44	3220	21483	21166	20983	20666	20483	21075	20575	61	6250	500	14590	50	1	12130568	2517	-26.67	3.44	12	0.07	-778.00	6033.00	49350	20230906	-57.95	20350	20230707	1.97	35900	-42.20	20240108	20550	0.97	20240619	49350	-57.95	20230906	20350	1.97	20230707	1.05	N	304100	500	60 억	53981	N	N	239	N	N
66	20240618	161039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	20850	-500	5	-2.34	1452615350	69385	52.15	21100	21300	20800	27750	14950	21350	20935.55	0.45	-50	22750	22050	21500	20800	20250	21775	20525	61	6400	500	14940	50	1	12130568	2529	-26.80	3.46	12	0.57	-778.00	6033.00	49350	20230906	-57.75	20350	20230707	2.46	35900	-41.92	20240108	20800	0.24	20240618	49350	-57.75	20230906	20350	2.46	20230707	1.04	N	304100	500	60 억	54187	N	N	239	N	N
67	20240618	151038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	20950	-400	5	-1.87	1410514050	67371	50.63	21100	21300	20800	27750	14950	21350	20936.45	0.45	-49	22750	22050	21500	20800	20250	21775	20525	61	6400	500	14940	50	1	12130568	2541	-26.93	3.47	12	0.56	-778.00	6033.00	49350	20230906	-57.55	20350	20230707	2.95	35900	-41.64	20240108	20800	0.72	20240618	49350	-57.55	20230906	20350	2.95	20230707	1.04	N	304100	500	60 억	54187	N	N	662	N	N
68	20240618	141042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	20850	-500	5	-2.34	1197357900	57180	42.97	21100	21300	20800	27750	14950	21350	20940.07	0.45	333	22750	22050	21500	20800	20250	21775	20525	61	6400	500	14940	50	1	12130568	2529	-26.80	3.46	12	0.47	-778.00	6033.00	49350	20230906	-57.75	20350	20230707	2.46	35900	-41.92	20240108	20800	0.24	20240618	49350	-57.75	20230906	20350	2.46	20230707	1.04	N	304100	500	60 억	54187	N	N	662	N	N
69	20240618	131043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	20800	-550	5	-2.58	1065936350	50870	38.23	21100	21300	20800	27750	14950	21350	20954.04	0.45	324	22750	22050	21500	20800	20250	21775	20525	61	6400	500	14940	50	1	12130568	2523	-26.74	3.45	12	0.42	-778.00	6033.00	49350	20230906	-57.85	20350	20230707	2.21	35900	-42.06	20240108	20800	0.00	20240618	49350	-57.85	20230906	20350	2.21	20230707	1.04	N	304100	500	60 억	54187	N	N	662	N	N
70	20240618	121040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	21000	-350	5	-1.64	899278600	42867	32.22	21100	21300	20800	27750	14950	21350	20978.25	0.45	323	22750	22050	21500	20800	20250	21775	20525	61	6400	500	14940	50	1	12130568	2547	-26.99	3.48	12	0.35	-778.00	6033.00	49350	20230906	-57.45	20350	20230707	3.19	35900	-41.50	20240108	20800	0.96	20240618	49350	-57.45	20230906	20350	3.19	20230707	1.04	N	304100	500	60 억	54187	N	N	662	N	N
71	20240618	111040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	21000	-350	5	-1.64	604496150	28746	21.60	21100	21300	20850	27750	14950	21350	21028.76	0.45	174	22750	22050	21500	20800	20250	21775	20525	61	6400	500	14940	50	1	12130568	2547	-26.99	3.48	12	0.24	-778.00	6033.00	49350	20230906	-57.45	20350	20230707	3.19	35900	-41.50	20240108	20850	0.72	20240618	49350	-57.45	20230906	20350	3.19	20230707	1.04	N	304100	500	60 억	54187	N	N	662	N	N
72	20240618	101039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	21000	-350	5	-1.64	302737050	14343	10.78	21100	21300	20950	27750	14950	21350	21106.77	0.45	57	22750	22050	21500	20800	20250	21775	20525	61	6400	500	14940	50	1	12130568	2547	-26.99	3.48	12	0.12	-778.00	6033.00	49350	20230906	-57.45	20350	20230707	3.19	35900	-41.50	20240108	20950	0.24	20240618	49350	-57.45	20230906	20350	3.19	20230707	1.04	N	304100	500	60 억	54187	N	N	662	N	N
73	20240618	091049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	21150	-200	5	-0.94	133879750	6347	4.77	21100	21300	20950	27750	14950	21350	21092.95	0.45	136	22750	22050	21500	20800	20250	21775	20525	61	6400	500	14940	50	1	12130568	2566	-27.19	3.51	12	0.05	-778.00	6033.00	49350	20230906	-57.14	20350	20230707	3.93	35900	-41.09	20240108	20950	0.95	20240618	49350	-57.14	20230906	20350	3.93	20230707	1.04	N	304100	500	60 억	54187	N	N	662	N	N
74	20240617	161030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	21350	-650	5	-2.95	2833728950	132617	138.52	22200	22200	20950	28600	15400	22000	21367.81	0.54	-35714	22633	22316	22033	21716	21433	22175	21575	61	6600	500	15400	50	1	12130568	2590	-27.44	3.54	12	1.09	-778.00	6033.00	49350	20230906	-56.74	20350	20230707	4.91	35900	-40.53	20240108	20950	1.91	20240617	49350	-56.74	20230906	20350	4.91	20230707	1.06	N	304100	500	60 억	65971	N	N	662	N	N
75	20240617	151039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	21000	-1000	5	-4.55	2458949450	114868	119.98	22200	22200	21000	28600	15400	22000	21406.74	0.54	-26232	22633	22316	22033	21716	21433	22175	21575	61	6600	500	15400	50	1	12130568	2547	-26.99	3.48	12	0.95	-778.00	6033.00	49350	20230906	-57.45	20350	20230707	3.19	35900	-41.50	20240108	21000	0.00	20240617	49350	-57.45	20230906	20350	3.19	20230707	1.06	N	304100	500	60 억	65971	N	N	365	N	N
76	20240617	141028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	21350	-650	5	-2.95	1737496600	80763	84.36	22200	22200	21350	28600	15400	22000	21513.52	0.54	-13006	22633	22316	22033	21716	21433	22175	21575	61	6600	500	15400	50	1	12130568	2590	-27.44	3.54	12	0.67	-778.00	6033.00	49350	20230906	-56.74	20350	20230707	4.91	35900	-40.53	20240108	21350	0.00	20240617	49350	-56.74	20230906	20350	4.91	20230707	1.06	N	304100	500	60 억	65971	N	N	365	N	N
77	20240617	131028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	21450	-550	5	-2.50	1443421650	67012	70.00	22200	22200	21350	28600	15400	22000	21539.75	0.54	-11630	22633	22316	22033	21716	21433	22175	21575	61	6600	500	15400	50	1	12130568	2602	-27.57	3.56	12	0.55	-778.00	6033.00	49350	20230906	-56.53	20350	20230707	5.41	35900	-40.25	20240108	21350	0.47	20240617	49350	-56.53	20230906	20350	5.41	20230707	1.06	N	304100	500	60 억	65971	N	N	365	N	N
78	20240617	121029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	21400	-600	5	-2.73	1326481050	61553	64.29	22200	22200	21350	28600	15400	22000	21550.23	0.54	-10491	22633	22316	22033	21716	21433	22175	21575	61	6600	500	15400	50	1	12130568	2596	-27.51	3.55	12	0.51	-778.00	6033.00	49350	20230906	-56.64	20350	20230707	5.16	35900	-40.39	20240108	21350	0.23	20240617	49350	-56.64	20230906	20350	5.16	20230707	1.06	N	304100	500	60 억	65971	N	N	365	N	N
79	20240617	111022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	21400	-600	5	-2.73	1201707900	55724	58.21	22200	22200	21350	28600	15400	22000	21565.36	0.54	-9882	22633	22316	22033	21716	21433	22175	21575	61	6600	500	15400	50	1	12130568	2596	-27.51	3.55	12	0.46	-778.00	6033.00	49350	20230906	-56.64	20350	20230707	5.16	35900	-40.39	20240108	21350	0.23	20240617	49350	-56.64	20230906	20350	5.16	20230707	1.06	N	304100	500	60 억	65971	N	N	365	N	N
80	20240617	101020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	21550	-450	5	-2.05	804819750	37215	38.87	22200	22200	21500	28600	15400	22000	21626.22	0.54	-8011	22633	22316	22033	21716	21433	22175	21575	61	6600	500	15400	50	1	12130568	2614	-27.70	3.57	12	0.31	-778.00	6033.00	49350	20230906	-56.33	20350	20230707	5.90	35900	-39.97	20240108	21450	0.47	20240610	49350	-56.33	20230906	20350	5.90	20230707	1.06	N	304100	500	60 억	65971	N	N	365	N	N
81	20240617	091024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	21750	-250	5	-1.14	153182900	7024	7.34	22200	22200	21650	28600	15400	22000	21808.50	0.54	398	22633	22316	22033	21716	21433	22175	21575	61	6600	500	15400	50	1	12130568	2638	-27.96	3.61	12	0.06	-778.00	6033.00	49350	20230906	-55.93	20350	20230707	6.88	35900	-39.42	20240108	21450	1.40	20240610	49350	-55.93	20230906	20350	6.88	20230707	1.06	N	304100	500	60 억	65971	N	N	365	N	N
82	20240614	160855	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22000	-400	5	-1.79	2090886600	95171	143.10	22300	22350	21750	29100	15700	22400	21969.77	0.54	-10750	22933	22666	22533	22266	22133	22600	22200	61	6700	500	15680	50	1	12130568	2669	-28.28	3.65	12	0.78	-778.00	6033.00	49350	20230906	-55.42	20350	20230707	8.11	35900	-38.72	20240108	21450	2.56	20240610	49350	-55.42	20230906	20350	8.11	20230707	1.14	N	304100	500	60 억	65173	N	N	365	N	N
83	20240614	150858	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22050	-350	5	-1.56	1808146850	82325	123.78	22300	22350	21750	29100	15700	22400	21963.52	0.54	-7102	22933	22666	22533	22266	22133	22600	22200	61	6700	500	15680	50	1	12130568	2675	-28.34	3.65	12	0.68	-778.00	6033.00	49350	20230906	-55.32	20350	20230707	8.35	35900	-38.58	20240108	21450	2.80	20240610	49350	-55.32	20230906	20350	8.35	20230707	1.14	N	304100	500	60 억	65173	N	N	25	N	N
84	20240614	140857	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22000	-400	5	-1.79	1570767650	71566	107.61	22300	22350	21750	29100	15700	22400	21948.52	0.54	-10450	22933	22666	22533	22266	22133	22600	22200	61	6700	500	15680	50	1	12130568	2669	-28.28	3.65	12	0.59	-778.00	6033.00	49350	20230906	-55.42	20350	20230707	8.11	35900	-38.72	20240108	21450	2.56	20240610	49350	-55.42	20230906	20350	8.11	20230707	1.14	N	304100	500	60 억	65173	N	N	25	N	N
85	20240614	130859	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22050	-350	5	-1.56	1337884150	60985	91.70	22300	22350	21750	29100	15700	22400	21937.92	0.54	-9450	22933	22666	22533	22266	22133	22600	22200	61	6700	500	15680	50	1	12130568	2675	-28.34	3.65	12	0.50	-778.00	6033.00	49350	20230906	-55.32	20350	20230707	8.35	35900	-38.58	20240108	21450	2.80	20240610	49350	-55.32	20230906	20350	8.35	20230707	1.14	N	304100	500	60 억	65173	N	N	25	N	N
86	20240614	120902	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	21950	-450	5	-2.01	1227764500	55977	84.17	22300	22350	21750	29100	15700	22400	21933.37	0.54	-9171	22933	22666	22533	22266	22133	22600	22200	61	6700	500	15680	50	1	12130568	2663	-28.21	3.64	12	0.46	-778.00	6033.00	49350	20230906	-55.52	20350	20230707	7.86	35900	-38.86	20240108	21450	2.33	20240610	49350	-55.52	20230906	20350	7.86	20230707	1.14	N	304100	500	60 억	65173	N	N	25	N	N
87	20240614	111011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	21950	-450	5	-2.01	1097987750	50067	75.28	22300	22350	21750	29100	15700	22400	21930.37	0.54	-9652	22933	22666	22533	22266	22133	22600	22200	61	6700	500	15680	50	1	12130568	2663	-28.21	3.64	12	0.41	-778.00	6033.00	49350	20230906	-55.52	20350	20230707	7.86	35900	-38.86	20240108	21450	2.33	20240610	49350	-55.52	20230906	20350	7.86	20230707	1.14	N	304100	500	60 억	65173	N	N	25	N	N
88	20240614	101010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	21850	-550	5	-2.46	678718000	30865	46.41	22300	22350	21800	29100	15700	22400	21989.89	0.54	-4860	22933	22666	22533	22266	22133	22600	22200	61	6700	500	15680	50	1	12130568	2651	-28.08	3.62	12	0.25	-778.00	6033.00	49350	20230906	-55.72	20350	20230707	7.37	35900	-39.14	20240108	21450	1.86	20240610	49350	-55.72	20230906	20350	7.37	20230707	1.14	N	304100	500	60 억	65173	N	N	25	N	N
89	20240614	091016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22100	-300	5	-1.34	151836100	6848	10.30	22300	22350	22050	29100	15700	22400	22172.33	0.54	144	22933	22666	22533	22266	22133	22600	22200	61	6700	500	15680	50	1	12130568	2681	-28.41	3.66	12	0.06	-778.00	6033.00	49350	20230906	-55.22	20350	20230707	8.60	35900	-38.44	20240108	21450	3.03	20240610	49350	-55.22	20230906	20350	8.60	20230707	1.14	N	304100	500	60 억	65173	N	N	25	N	N
90	20240613	160959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22400	-200	5	-0.88	1462412950	64946	71.49	22800	22800	22400	29350	15850	22600	22517.39	0.53	-3822	23166	22882	22616	22332	22066	23025	22475	61	6750	500	15820	50	1	12130568	2717	-28.79	3.71	12	0.54	-778.00	6033.00	49350	20230906	-54.61	20350	20230707	10.07	35900	-37.60	20240108	21450	4.43	20240610	49350	-54.61	20230906	20350	10.07	20230707	1.16	N	304100	500	60 억	64766	N	N	25	N	N
91	20240613	151017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22500	-100	5	-0.44	1290702400	57285	63.06	22800	22800	22400	29350	15850	22600	22531.25	0.53	-1393	23166	22882	22616	22332	22066	23025	22475	61	6750	500	15820	50	1	12130568	2729	-28.92	3.73	12	0.47	-778.00	6033.00	49350	20230906	-54.41	20350	20230707	10.57	35900	-37.33	20240108	21450	4.90	20240610	49350	-54.41	20230906	20350	10.57	20230707	1.16	N	304100	500	60 억	64766	N	N	66	N	N
92	20240613	141006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22450	-150	5	-0.66	1161787650	51543	56.74	22800	22800	22400	29350	15850	22600	22540.16	0.53	-711	23166	22882	22616	22332	22066	23025	22475	61	6750	500	15820	50	1	12130568	2723	-28.86	3.72	12	0.42	-778.00	6033.00	49350	20230906	-54.51	20350	20230707	10.32	35900	-37.47	20240108	21450	4.66	20240610	49350	-54.51	20230906	20350	10.32	20230707	1.16	N	304100	500	60 억	64766	N	N	66	N	N
93	20240613	131003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22500	-100	5	-0.44	985727050	43712	48.12	22800	22800	22400	29350	15850	22600	22550.49	0.53	777	23166	22882	22616	22332	22066	23025	22475	61	6750	500	15820	50	1	12130568	2729	-28.92	3.73	12	0.36	-778.00	6033.00	49350	20230906	-54.41	20350	20230707	10.57	35900	-37.33	20240108	21450	4.90	20240610	49350	-54.41	20230906	20350	10.57	20230707	1.16	N	304100	500	60 억	64766	N	N	66	N	N
94	20240613	121007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22650	50	2	0.22	820170200	36371	40.04	22800	22800	22400	29350	15850	22600	22550.11	0.53	695	23166	22882	22616	22332	22066	23025	22475	61	6750	500	15820	50	1	12130568	2748	-29.11	3.75	12	0.30	-778.00	6033.00	49350	20230906	-54.10	20350	20230707	11.30	35900	-36.91	20240108	21450	5.59	20240610	49350	-54.10	20230906	20350	11.30	20230707	1.16	N	304100	500	60 억	64766	N	N	66	N	N
95	20240613	111000	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22550	-50	5	-0.22	676408300	30010	33.03	22800	22800	22400	29350	15850	22600	22539.43	0.53	-3115	23166	22882	22616	22332	22066	23025	22475	61	6750	500	15820	50	1	12130568	2735	-28.98	3.74	12	0.25	-778.00	6033.00	49350	20230906	-54.31	20350	20230707	10.81	35900	-37.19	20240108	21450	5.13	20240610	49350	-54.31	20230906	20350	10.81	20230707	1.16	N	304100	500	60 억	64766	N	N	66	N	N
96	20240613	101000	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22550	-50	5	-0.22	328697350	14550	16.02	22800	22800	22450	29350	15850	22600	22590.88	0.53	-2741	23166	22882	22616	22332	22066	23025	22475	61	6750	500	15820	50	1	12130568	2735	-28.98	3.74	12	0.12	-778.00	6033.00	49350	20230906	-54.31	20350	20230707	10.81	35900	-37.19	20240108	21450	5.13	20240610	49350	-54.31	20230906	20350	10.81	20230707	1.16	N	304100	500	60 억	64766	N	N	66	N	N
97	20240613	091009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22450	-150	5	-0.66	140977750	6224	6.85	22800	22800	22450	29350	15850	22600	22650.67	0.53	-1236	23166	22882	22616	22332	22066	23025	22475	61	6750	500	15820	50	1	12130568	2723	-28.86	3.72	12	0.05	-778.00	6033.00	49350	20230906	-54.51	20350	20230707	10.32	35900	-37.47	20240108	21450	4.66	20240610	49350	-54.51	20230906	20350	10.32	20230707	1.16	N	304100	500	60 억	64766	N	N	66	N	N
98	20240612	160951	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22600	450	2	2.03	2038009750	90140	139.17	22400	22900	22350	28750	15550	22150	22611.50	0.52	2882	22716	22432	22116	21832	21516	22575	21975	61	6600	500	15500	50	1	12130568	2742	-29.05	3.75	12	0.74	-778.00	6033.00	49350	20230906	-54.20	20350	20230707	11.06	35900	-37.05	20240108	21450	5.36	20240610	49350	-54.20	20230906	20350	11.06	20230707	1.20	N	304100	500	60 억	62487	N	N	66	N	N
99	20240612	151003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22550	400	2	1.81	1930194100	85358	131.79	22400	22900	22350	28750	15550	22150	22615.17	0.52	2841	22716	22432	22116	21832	21516	22575	21975	61	6600	500	15500	50	1	12130568	2735	-28.98	3.74	12	0.70	-778.00	6033.00	49350	20230906	-54.31	20350	20230707	10.81	35900	-37.19	20240108	21450	5.13	20240610	49350	-54.31	20230906	20350	10.81	20230707	1.20	N	304100	500	60 억	62487	N	N	444	N	N
100	20240612	140955	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22600	450	2	2.03	1737748500	76821	118.61	22400	22900	22350	28750	15550	22150	22623.28	0.52	3567	22716	22432	22116	21832	21516	22575	21975	61	6600	500	15500	50	1	12130568	2742	-29.05	3.75	12	0.63	-778.00	6033.00	49350	20230906	-54.20	20350	20230707	11.06	35900	-37.05	20240108	21450	5.36	20240610	49350	-54.20	20230906	20350	11.06	20230707	1.20	N	304100	500	60 억	62487	N	N	444	N	N
101	20240612	130957	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22450	300	2	1.35	1454994050	64346	99.35	22400	22900	22350	28750	15550	22150	22615.01	0.52	-672	22716	22432	22116	21832	21516	22575	21975	61	6600	500	15500	50	1	12130568	2723	-28.86	3.72	12	0.53	-778.00	6033.00	49350	20230906	-54.51	20350	20230707	10.32	35900	-37.47	20240108	21450	4.66	20240610	49350	-54.51	20230906	20350	10.32	20230707	1.20	N	304100	500	60 억	62487	N	N	444	N	N
102	20240612	120956	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22400	250	2	1.13	1367241500	60446	93.32	22400	22900	22350	28750	15550	22150	22622.43	0.52	-632	22716	22432	22116	21832	21516	22575	21975	61	6600	500	15500	50	1	12130568	2717	-28.79	3.71	12	0.50	-778.00	6033.00	49350	20230906	-54.61	20350	20230707	10.07	35900	-37.60	20240108	21450	4.43	20240610	49350	-54.61	20230906	20350	10.07	20230707	1.20	N	304100	500	60 억	62487	N	N	444	N	N
103	20240612	110954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22600	450	2	2.03	1142174450	50467	77.92	22400	22900	22350	28750	15550	22150	22636.06	0.52	1225	22716	22432	22116	21832	21516	22575	21975	61	6600	500	15500	50	1	12130568	2742	-29.05	3.75	12	0.42	-778.00	6033.00	49350	20230906	-54.20	20350	20230707	11.06	35900	-37.05	20240108	21450	5.36	20240610	49350	-54.20	20230906	20350	11.06	20230707	1.20	N	304100	500	60 억	62487	N	N	444	N	N
104	20240612	100956	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22750	600	2	2.71	958376050	42330	65.35	22400	22900	22350	28750	15550	22150	22645.40	0.52	17	22716	22432	22116	21832	21516	22575	21975	61	6600	500	15500	50	1	12130568	2760	-29.24	3.77	12	0.35	-778.00	6033.00	49350	20230906	-53.90	20350	20230707	11.79	35900	-36.63	20240108	21450	6.06	20240610	49350	-53.90	20230906	20350	11.79	20230707	1.20	N	304100	500	60 억	62487	N	N	444	N	N
105	20240612	090959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22450	300	2	1.35	171758400	7659	11.82	22400	22550	22350	28750	15550	22150	22441.33	0.52	2208	22716	22432	22116	21832	21516	22575	21975	61	6600	500	15500	50	1	12130568	2723	-28.86	3.72	12	0.06	-778.00	6033.00	49350	20230906	-54.51	20350	20230707	10.32	35900	-37.47	20240108	21450	4.66	20240610	49350	-54.51	20230906	20350	10.32	20230707	1.20	N	304100	500	60 억	62487	N	N	444	N	N
106	20240610	160948	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22100	50	2	0.23	1857970200	84654	129.42	21900	22550	21450	28650	15450	22050	21947.45	0.50	696	22483	22266	22133	21916	21783	22200	21850	61	6600	500	15430	50	1	12130568	2681	-28.41	3.66	12	0.70	-778.00	6033.00	49350	20230906	-55.22	20350	20230707	8.60	35900	-38.44	20240108	21450	3.03	20240610	49350	-55.22	20230906	20350	8.60	20230707	1.29	N	304100	500	60 억	60707	N	N	326	N	N
107	20240610	150957	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22150	100	2	0.45	1724789600	78633	120.22	21900	22550	21450	28650	15450	22050	21934.68	0.50	362	22483	22266	22133	21916	21783	22200	21850	61	6600	500	15430	50	1	12130568	2687	-28.47	3.67	12	0.65	-778.00	6033.00	49350	20230906	-55.12	20350	20230707	8.85	35900	-38.30	20240108	21450	3.26	20240610	49350	-55.12	20230906	20350	8.85	20230707	1.29	N	304100	500	60 억	60707	N	N	3915	N	N
108	20240610	140952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22500	450	2	2.04	1457420800	66665	101.92	21900	22550	21450	28650	15450	22050	21861.86	0.50	7350	22483	22266	22133	21916	21783	22200	21850	61	6600	500	15430	50	1	12130568	2729	-28.92	3.73	12	0.55	-778.00	6033.00	49350	20230906	-54.41	20350	20230707	10.57	35900	-37.33	20240108	21450	4.90	20240610	49350	-54.41	20230906	20350	10.57	20230707	1.29	N	304100	500	60 억	60707	N	N	3915	N	N
109	20240610	130948	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22100	50	2	0.23	1139723900	52439	80.17	21900	22100	21450	28650	15450	22050	21734.28	0.50	5052	22483	22266	22133	21916	21783	22200	21850	61	6600	500	15430	50	1	12130568	2681	-28.41	3.66	12	0.43	-778.00	6033.00	49350	20230906	-55.22	20350	20230707	8.60	35900	-38.44	20240108	21450	3.03	20240610	49350	-55.22	20230906	20350	8.60	20230707	1.29	N	304100	500	60 억	60707	N	N	3915	N	N
110	20240610	120950	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22000	-50	5	-0.23	1073406400	49430	75.57	21900	22050	21450	28650	15450	22050	21715.69	0.50	5246	22483	22266	22133	21916	21783	22200	21850	61	6600	500	15430	50	1	12130568	2669	-28.28	3.65	12	0.41	-778.00	6033.00	49350	20230906	-55.42	20350	20230707	8.11	35900	-38.72	20240108	21450	2.56	20240610	49350	-55.42	20230906	20350	8.11	20230707	1.29	N	304100	500	60 억	60707	N	N	3915	N	N
111	20240610	110953	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	21750	-300	5	-1.36	940705100	43374	66.31	21900	22000	21450	28650	15450	22050	21688.23	0.50	3446	22483	22266	22133	21916	21783	22200	21850	61	6600	500	15430	50	1	12130568	2638	-27.96	3.61	12	0.36	-778.00	6033.00	49350	20230906	-55.93	20350	20230707	6.88	35900	-39.42	20240108	21450	1.40	20240610	49350	-55.93	20230906	20350	6.88	20230707	1.29	N	304100	500	60 억	60707	N	N	3915	N	N
112	20240610	100950	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	21850	-200	5	-0.91	768639200	35471	54.23	21900	22000	21450	28650	15450	22050	21669.51	0.50	3590	22483	22266	22133	21916	21783	22200	21850	61	6600	500	15430	50	1	12130568	2651	-28.08	3.62	12	0.29	-778.00	6033.00	49350	20230906	-55.72	20350	20230707	7.37	35900	-39.14	20240108	21450	1.86	20240610	49350	-55.72	20230906	20350	7.37	20230707	1.29	N	304100	500	60 억	60707	N	N	3915	N	N
113	20240610	090956	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	21600	-450	5	-2.04	276552300	12760	19.51	21900	22000	21450	28650	15450	22050	21673.38	0.50	-3446	22483	22266	22133	21916	21783	22200	21850	61	6600	500	15430	50	1	12130568	2620	-27.76	3.58	12	0.11	-778.00	6033.00	49350	20230906	-56.23	20350	20230707	6.14	35900	-39.83	20240108	21450	0.70	20240610	49350	-56.23	20230906	20350	6.14	20230707	1.29	N	304100	500	60 억	60707	N	N	3915	N	N
114	20240607	161023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22050	-200	5	-0.90	1429195000	64615	86.65	22100	22350	22000	28900	15600	22250	22118.65	0.52	-2330	22750	22500	22300	22050	21850	22400	21950	61	6650	500	15570	50	1	12130568	2675	-28.34	3.65	12	0.53	-778.00	6033.00	49350	20230906	-55.32	20350	20230707	8.35	35900	-38.58	20240108	21550	2.32	20240422	49350	-55.32	20230906	20350	8.35	20230707	1.34	N	304100	500	60 억	62777	N	N	3915	N	N
115	20240607	151030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22050	-200	5	-0.90	1335838600	60384	80.98	22100	22350	22000	28900	15600	22250	22122.39	0.52	-2274	22750	22500	22300	22050	21850	22400	21950	61	6650	500	15570	50	1	12130568	2675	-28.34	3.65	12	0.50	-778.00	6033.00	49350	20230906	-55.32	20350	20230707	8.35	35900	-38.58	20240108	21550	2.32	20240422	49350	-55.32	20230906	20350	8.35	20230707	1.34	N	304100	500	60 억	62777	N	N	4	N	N
116	20240607	141025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22100	-150	5	-0.67	1040438450	46985	63.01	22100	22350	22000	28900	15600	22250	22144.06	0.52	-2229	22750	22500	22300	22050	21850	22400	21950	61	6650	500	15570	50	1	12130568	2681	-28.41	3.66	12	0.39	-778.00	6033.00	49350	20230906	-55.22	20350	20230707	8.60	35900	-38.44	20240108	21550	2.55	20240422	49350	-55.22	20230906	20350	8.60	20230707	1.34	N	304100	500	60 억	62777	N	N	4	N	N
117	20240607	131020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22250	0	3	0.00	863029050	38963	52.25	22100	22350	22000	28900	15600	22250	22149.96	0.52	-2157	22750	22500	22300	22050	21850	22400	21950	61	6650	500	15570	50	1	12130568	2699	-28.60	3.69	12	0.32	-778.00	6033.00	49350	20230906	-54.91	20350	20230707	9.34	35900	-38.02	20240108	21550	3.25	20240422	49350	-54.91	20230906	20350	9.34	20230707	1.34	N	304100	500	60 억	62777	N	N	4	N	N
118	20240607	121025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22150	-100	5	-0.45	689888450	31138	41.76	22100	22350	22000	28900	15600	22250	22155.84	0.52	-2059	22750	22500	22300	22050	21850	22400	21950	61	6650	500	15570	50	1	12130568	2687	-28.47	3.67	12	0.26	-778.00	6033.00	49350	20230906	-55.12	20350	20230707	8.85	35900	-38.30	20240108	21550	2.78	20240422	49350	-55.12	20230906	20350	8.85	20230707	1.34	N	304100	500	60 억	62777	N	N	4	N	N
119	20240607	111006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22100	-150	5	-0.67	582291650	26277	35.24	22100	22350	22000	28900	15600	22250	22159.75	0.52	-1977	22750	22500	22300	22050	21850	22400	21950	61	6650	500	15570	50	1	12130568	2681	-28.41	3.66	12	0.22	-778.00	6033.00	49350	20230906	-55.22	20350	20230707	8.60	35900	-38.44	20240108	21550	2.55	20240422	49350	-55.22	20230906	20350	8.60	20230707	1.34	N	304100	500	60 억	62777	N	N	4	N	N
120	20240607	101024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22200	-50	5	-0.22	367944250	16587	22.24	22100	22350	22000	28900	15600	22250	22182.69	0.52	-1876	22750	22500	22300	22050	21850	22400	21950	61	6650	500	15570	50	1	12130568	2693	-28.53	3.68	12	0.14	-778.00	6033.00	49350	20230906	-55.02	20350	20230707	9.09	35900	-38.16	20240108	21550	3.02	20240422	49350	-55.02	20230906	20350	9.09	20230707	1.34	N	304100	500	60 억	62777	N	N	4	N	N
121	20240607	091023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22300	50	2	0.22	142103650	6430	8.62	22100	22300	22000	28900	15600	22250	22100.10	0.52	1381	22750	22500	22300	22050	21850	22400	21950	61	6650	500	15570	50	1	12130568	2705	-28.66	3.70	12	0.05	-778.00	6033.00	49350	20230906	-54.81	20350	20230707	9.58	35900	-37.88	20240108	21550	3.48	20240422	49350	-54.81	20230906	20350	9.58	20230707	1.34	N	304100	500	60 억	62777	N	N	4	N	N
122	20240605	161020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22250	-300	5	-1.33	1634429000	73569	118.53	22550	22550	22100	29300	15800	22550	22216.12	0.48	5219	23150	22850	22650	22350	22150	22750	22250	61	6750	500	15780	50	1	12130568	2699	-28.60	3.69	12	0.61	-778.00	6033.00	49350	20230906	-54.91	20350	20230707	9.34	35900	-38.02	20240108	21550	3.25	20240422	49350	-54.91	20230906	20350	9.34	20230707	1.40	N	304100	500	60 억	57630	N	N	4	N	N
123	20240605	151017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22200	-350	5	-1.55	1575251250	70908	114.24	22550	22550	22100	29300	15800	22550	22215.42	0.48	5491	23150	22850	22650	22350	22150	22750	22250	61	6750	500	15780	50	1	12130568	2693	-28.53	3.68	12	0.58	-778.00	6033.00	49350	20230906	-55.02	20350	20230707	9.09	35900	-38.16	20240108	21550	3.02	20240422	49350	-55.02	20230906	20350	9.09	20230707	1.40	N	304100	500	60 억	57630	N	N	313	N	N
124	20240605	141018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22200	-350	5	-1.55	1446671400	65114	104.91	22550	22550	22100	29300	15800	22550	22217.52	0.48	5709	23150	22850	22650	22350	22150	22750	22250	61	6750	500	15780	50	1	12130568	2693	-28.53	3.68	12	0.54	-778.00	6033.00	49350	20230906	-55.02	20350	20230707	9.09	35900	-38.16	20240108	21550	3.02	20240422	49350	-55.02	20230906	20350	9.09	20230707	1.40	N	304100	500	60 억	57630	N	N	313	N	N
125	20240605	131017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22200	-350	5	-1.55	1369302250	61626	99.29	22550	22550	22100	29300	15800	22550	22219.55	0.48	5759	23150	22850	22650	22350	22150	22750	22250	61	6750	500	15780	50	1	12130568	2693	-28.53	3.68	12	0.51	-778.00	6033.00	49350	20230906	-55.02	20350	20230707	9.09	35900	-38.16	20240108	21550	3.02	20240422	49350	-55.02	20230906	20350	9.09	20230707	1.40	N	304100	500	60 억	57630	N	N	313	N	N
126	20240605	121016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22250	-300	5	-1.33	1128933050	50790	81.83	22550	22550	22100	29300	15800	22550	22227.47	0.48	6475	23150	22850	22650	22350	22150	22750	22250	61	6750	500	15780	50	1	12130568	2699	-28.60	3.69	12	0.42	-778.00	6033.00	49350	20230906	-54.91	20350	20230707	9.34	35900	-38.02	20240108	21550	3.25	20240422	49350	-54.91	20230906	20350	9.34	20230707	1.40	N	304100	500	60 억	57630	N	N	313	N	N
127	20240605	111017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22250	-300	5	-1.33	934950450	42066	67.77	22550	22550	22100	29300	15800	22550	22225.80	0.48	7487	23150	22850	22650	22350	22150	22750	22250	61	6750	500	15780	50	1	12130568	2699	-28.60	3.69	12	0.35	-778.00	6033.00	49350	20230906	-54.91	20350	20230707	9.34	35900	-38.02	20240108	21550	3.25	20240422	49350	-54.91	20230906	20350	9.34	20230707	1.40	N	304100	500	60 억	57630	N	N	313	N	N
128	20240605	101014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22250	-300	5	-1.33	752849100	33873	54.57	22550	22550	22100	29300	15800	22550	22225.64	0.48	7624	23150	22850	22650	22350	22150	22750	22250	61	6750	500	15780	50	1	12130568	2699	-28.60	3.69	12	0.28	-778.00	6033.00	49350	20230906	-54.91	20350	20230707	9.34	35900	-38.02	20240108	21550	3.25	20240422	49350	-54.91	20230906	20350	9.34	20230707	1.40	N	304100	500	60 억	57630	N	N	313	N	N
129	20240605	091013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22400	-150	5	-0.67	98641200	4402	7.09	22550	22550	22300	29300	15800	22550	22408.27	0.48	1268	23150	22850	22650	22350	22150	22750	22250	61	6750	500	15780	50	1	12130568	2717	-28.79	3.71	12	0.04	-778.00	6033.00	49350	20230906	-54.61	20350	20230707	10.07	35900	-37.60	20240108	21550	3.94	20240422	49350	-54.61	20230906	20350	10.07	20230707	1.40	N	304100	500	60 억	57630	N	N	313	N	N
130	20240604	161005	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22550	-450	5	-1.96	1394304250	61693	128.07	22800	22950	22450	29900	16100	23000	22600.86	0.49	-1145	23333	23166	22933	22766	22533	23250	22850	61	6900	500	16100	50	1	12130568	2735	-28.98	3.74	12	0.51	-778.00	6033.00	49350	20230906	-54.31	20350	20230707	10.81	35900	-37.19	20240108	21550	4.64	20240422	49350	-54.31	20230906	20350	10.81	20230707	1.43	N	304100	500	60 억	58873	N	N	313	N	N
131	20240604	151006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22600	-400	5	-1.74	1342067550	59375	123.26	22800	22950	22450	29900	16100	23000	22603.24	0.49	-1054	23333	23166	22933	22766	22533	23250	22850	61	6900	500	16100	50	1	12130568	2742	-29.05	3.75	12	0.49	-778.00	6033.00	49350	20230906	-54.20	20350	20230707	11.06	35900	-37.05	20240108	21550	4.87	20240422	49350	-54.20	20230906	20350	11.06	20230707	1.43	N	304100	500	60 억	58873	N	N	0	N	N
132	20240604	141009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22600	-400	5	-1.74	1225056550	54186	112.48	22800	22950	22450	29900	16100	23000	22608.36	0.49	-883	23333	23166	22933	22766	22533	23250	22850	61	6900	500	16100	50	1	12130568	2742	-29.05	3.75	12	0.45	-778.00	6033.00	49350	20230906	-54.20	20350	20230707	11.06	35900	-37.05	20240108	21550	4.87	20240422	49350	-54.20	20230906	20350	11.06	20230707	1.43	N	304100	500	60 억	58873	N	N	0	N	N
133	20240604	131005	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22750	-250	5	-1.09	1116592950	49392	102.53	22800	22950	22450	29900	16100	23000	22606.76	0.49	-707	23333	23166	22933	22766	22533	23250	22850	61	6900	500	16100	50	1	12130568	2760	-29.24	3.77	12	0.41	-778.00	6033.00	49350	20230906	-53.90	20350	20230707	11.79	35900	-36.63	20240108	21550	5.57	20240422	49350	-53.90	20230906	20350	11.79	20230707	1.43	N	304100	500	60 억	58873	N	N	0	N	N
134	20240604	121003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22650	-350	5	-1.52	1005203850	44503	92.38	22800	22950	22450	29900	16100	23000	22587.33	0.49	-305	23333	23166	22933	22766	22533	23250	22850	61	6900	500	16100	50	1	12130568	2748	-29.11	3.75	12	0.37	-778.00	6033.00	49350	20230906	-54.10	20350	20230707	11.30	35900	-36.91	20240108	21550	5.10	20240422	49350	-54.10	20230906	20350	11.30	20230707	1.43	N	304100	500	60 억	58873	N	N	0	N	N
135	20240604	111001	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22550	-450	5	-1.96	918300000	40656	84.40	22800	22950	22450	29900	16100	23000	22587.07	0.49	-127	23333	23166	22933	22766	22533	23250	22850	61	6900	500	16100	50	1	12130568	2735	-28.98	3.74	12	0.34	-778.00	6033.00	49350	20230906	-54.31	20350	20230707	10.81	35900	-37.19	20240108	21550	4.64	20240422	49350	-54.31	20230906	20350	10.81	20230707	1.43	N	304100	500	60 억	58873	N	N	0	N	N
136	20240604	101003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22600	-400	5	-1.74	782749700	34648	71.93	22800	22950	22450	29900	16100	23000	22591.48	0.49	187	23333	23166	22933	22766	22533	23250	22850	61	6900	500	16100	50	1	12130568	2742	-29.05	3.75	12	0.29	-778.00	6033.00	49350	20230906	-54.20	20350	20230707	11.06	35900	-37.05	20240108	21550	4.87	20240422	49350	-54.20	20230906	20350	11.06	20230707	1.43	N	304100	500	60 억	58873	N	N	0	N	N
137	20240604	091002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22700	-300	5	-1.30	157828400	6958	14.44	22800	22950	22600	29900	16100	23000	22683.01	0.49	765	23333	23166	22933	22766	22533	23250	22850	61	6900	500	16100	50	1	12130568	2754	-29.18	3.76	12	0.06	-778.00	6033.00	49350	20230906	-54.00	20350	20230707	11.55	35900	-36.77	20240108	21550	5.34	20240422	49350	-54.00	20230906	20350	11.55	20230707	1.43	N	304100	500	60 억	58873	N	N	0	N	N
138	20240603	160952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	23000	100	2	0.44	1090769500	47626	78.03	22750	23100	22700	29750	16050	22900	22902.69	0.50	-2343	23766	23332	23066	22632	22366	23200	22500	61	6850	500	16030	50	1	12130568	2790	-29.56	3.81	12	0.39	-778.00	6033.00	49350	20230906	-53.39	20350	20230707	13.02	35900	-35.93	20240108	21550	6.73	20240422	49350	-53.39	20230906	20350	13.02	20230707	1.49	N	304100	500	60 억	61221	N	N	0	N	N
139	20240603	150952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22950	50	2	0.22	1021879850	44625	73.12	22750	23100	22700	29750	16050	22900	22899.27	0.50	-2241	23766	23332	23066	22632	22366	23200	22500	61	6850	500	16030	50	1	12130568	2784	-29.50	3.80	12	0.37	-778.00	6033.00	49350	20230906	-53.50	20350	20230707	12.78	35900	-36.07	20240108	21550	6.50	20240422	49350	-53.50	20230906	20350	12.78	20230707	1.49	N	304100	500	60 억	61221	N	N	0	N	N
140	20240603	140952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22900	0	3	0.00	885420550	38673	63.36	22750	23100	22700	29750	16050	22900	22895.06	0.50	-2025	23766	23332	23066	22632	22366	23200	22500	61	6850	500	16030	50	1	12130568	2778	-29.43	3.80	12	0.32	-778.00	6033.00	49350	20230906	-53.60	20350	20230707	12.53	35900	-36.21	20240108	21550	6.26	20240422	49350	-53.60	20230906	20350	12.53	20230707	1.49	N	304100	500	60 억	61221	N	N	0	N	N
141	20240603	130953	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22950	50	2	0.22	821995750	35908	58.83	22750	23100	22700	29750	16050	22900	22891.72	0.50	-1952	23766	23332	23066	22632	22366	23200	22500	61	6850	500	16030	50	1	12130568	2784	-29.50	3.80	12	0.30	-778.00	6033.00	49350	20230906	-53.50	20350	20230707	12.78	35900	-36.07	20240108	21550	6.50	20240422	49350	-53.50	20230906	20350	12.78	20230707	1.49	N	304100	500	60 억	61221	N	N	0	N	N
142	20240603	120952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	23000	100	2	0.44	758165850	33124	54.27	22750	23100	22700	29750	16050	22900	22888.72	0.50	-1840	23766	23332	23066	22632	22366	23200	22500	61	6850	500	16030	50	1	12130568	2790	-29.56	3.81	12	0.27	-778.00	6033.00	49350	20230906	-53.39	20350	20230707	13.02	35900	-35.93	20240108	21550	6.73	20240422	49350	-53.39	20230906	20350	13.02	20230707	1.49	N	304100	500	60 억	61221	N	N	0	N	N
143	20240603	110947	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22850	-50	5	-0.22	581561800	25384	41.59	22750	23100	22700	29750	16050	22900	22910.57	0.50	-1424	23766	23332	23066	22632	22366	23200	22500	61	6850	500	16030	50	1	12130568	2772	-29.37	3.79	12	0.21	-778.00	6033.00	49350	20230906	-53.70	20350	20230707	12.29	35900	-36.35	20240108	21550	6.03	20240422	49350	-53.70	20230906	20350	12.29	20230707	1.49	N	304100	500	60 억	61221	N	N	0	N	N
144	20240603	100941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22900	0	3	0.00	384291050	16740	27.43	22750	23100	22700	29750	16050	22900	22956.45	0.50	-1077	23766	23332	23066	22632	22366	23200	22500	61	6850	500	16030	50	1	12130568	2778	-29.43	3.80	12	0.14	-778.00	6033.00	49350	20230906	-53.60	20350	20230707	12.53	35900	-36.21	20240108	21550	6.26	20240422	49350	-53.60	20230906	20350	12.53	20230707	1.49	N	304100	500	60 억	61221	N	N	0	N	N
145	20240603	090941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22800	-100	5	-0.44	100201750	4377	7.17	22750	23050	22700	29750	16050	22900	22892.79	0.50	221	23766	23332	23066	22632	22366	23200	22500	61	6850	500	16030	50	1	12130568	2766	-29.31	3.78	12	0.04	-778.00	6033.00	49350	20230906	-53.80	20350	20230707	12.04	35900	-36.49	20240108	21550	5.80	20240422	49350	-53.80	20230906	20350	12.04	20230707	1.49	N	304100	500	60 억	61221	N	N	0	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History