KissMeData/131090/price/prices-20240601.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

58 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	investmentCareful	shortOverheated
2	20240628	160851	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	866	-3	5	-0.35	22354806	25720	34.29	869	877	863	1129	609	869	869.17	2.14	-186	889	879	874	864	859	876	861	44	260	100	620	1	1	44000000	381	6.56	0.77	12	0.06	132.00	1123.00	1149	20230829	-24.63	863	20240628	0.35	1039	-16.65	20240111	863	0.35	20240628	1149	-24.63	20230829	863	0.35	20240628	0.05	N	131090	100	44 억	942833	N	N	N	N
3	20240628	150904	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	868	-1	5	-0.12	21828177	25112	33.48	869	877	863	1129	609	869	869.23	2.14	-83	889	879	874	864	859	876	861	44	260	100	620	1	1	44000000	382	6.58	0.77	12	0.06	132.00	1123.00	1149	20230829	-24.46	863	20240628	0.58	1039	-16.46	20240111	863	0.58	20240628	1149	-24.46	20230829	863	0.58	20240628	0.05	N	131090	100	44 억	942833	N	N	N	N
4	20240628	140903	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	867	-2	5	-0.23	20702279	23813	31.75	869	877	863	1129	609	869	869.37	2.14	-83	889	879	874	864	859	876	861	44	260	100	620	1	1	44000000	381	6.57	0.77	12	0.05	132.00	1123.00	1149	20230829	-24.54	863	20240628	0.46	1039	-16.55	20240111	863	0.46	20240628	1149	-24.54	20230829	863	0.46	20240628	0.05	N	131090	100	44 억	942833	N	N	N	N
5	20240628	130902	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	869	0	3	0.00	18546254	21327	28.43	869	877	863	1129	609	869	869.61	2.14	-83	889	879	874	864	859	876	861	44	260	100	620	1	1	44000000	382	6.58	0.77	12	0.05	132.00	1123.00	1149	20230829	-24.37	863	20240628	0.70	1039	-16.36	20240111	863	0.70	20240628	1149	-24.37	20230829	863	0.70	20240628	0.05	N	131090	100	44 억	942833	N	N	N	N
6	20240628	120901	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	872	3	2	0.35	14953817	17192	22.92	869	877	863	1129	609	869	869.81	2.14	-288	889	879	874	864	859	876	861	44	260	100	620	1	1	44000000	384	6.61	0.78	12	0.04	132.00	1123.00	1149	20230829	-24.11	863	20240628	1.04	1039	-16.07	20240111	863	1.04	20240628	1149	-24.11	20230829	863	1.04	20240628	0.05	N	131090	100	44 억	942833	N	N	N	N
7	20240628	110847	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	877	8	2	0.92	13053955	15022	20.03	869	877	863	1129	609	869	868.99	2.14	-278	889	879	874	864	859	876	861	44	260	100	620	1	1	44000000	386	6.64	0.78	12	0.03	132.00	1123.00	1149	20230829	-23.67	863	20240628	1.62	1039	-15.59	20240111	863	1.62	20240628	1149	-23.67	20230829	863	1.62	20240628	0.05	N	131090	100	44 억	942833	N	N	N	N
8	20240628	100843	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	874	5	2	0.58	10542931	12149	16.20	869	874	863	1129	609	869	867.80	2.14	-278	889	879	874	864	859	876	861	44	260	100	620	1	1	44000000	385	6.62	0.78	12	0.03	132.00	1123.00	1149	20230829	-23.93	863	20240628	1.27	1039	-15.88	20240111	863	1.27	20240628	1149	-23.93	20230829	863	1.27	20240628	0.05	N	131090	100	44 억	942833	N	N	N	N
9	20240628	090845	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	869	0	3	0.00	3698866	4257	5.68	869	869	863	1129	609	869	868.89	2.14	-184	889	879	874	864	859	876	861	44	260	100	620	1	1	44000000	382	6.58	0.77	12	0.01	132.00	1123.00	1149	20230829	-24.37	863	20240628	0.70	1039	-16.36	20240111	863	0.70	20240628	1149	-24.37	20230829	863	0.70	20240628	0.05	N	131090	100	44 억	942833	N	N	N	N
10	20240627	160839	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	869	-15	5	-1.70	65452589	75011	728.90	884	884	869	1149	619	884	872.57	2.15	-4745	894	889	885	880	876	887	878	44	265	100	630	1	1	44000000	382	6.58	0.77	12	0.17	132.00	1123.00	1149	20230829	-24.37	869	20240627	0.00	1039	-16.36	20240111	869	0.00	20240627	1149	-24.37	20230829	869	0.00	20240627	0.05	N	131090	100	44 억	947578	N	N	N	N
11	20240627	150845	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	871	-13	5	-1.47	64343286	73736	716.51	884	884	869	1149	619	884	872.62	2.15	-4508	894	889	885	880	876	887	878	44	265	100	630	1	1	44000000	383	6.60	0.78	12	0.17	132.00	1123.00	1149	20230829	-24.19	869	20240627	0.23	1039	-16.17	20240111	869	0.23	20240627	1149	-24.19	20230829	869	0.23	20240627	0.05	N	131090	100	44 억	947578	N	N	N	N
12	20240627	140842	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	870	-14	5	-1.58	53677629	61475	597.37	884	884	870	1149	619	884	873.16	2.15	-3434	894	889	885	880	876	887	878	44	265	100	630	1	1	44000000	383	6.59	0.77	12	0.14	132.00	1123.00	1149	20230829	-24.28	870	20240627	0.00	1039	-16.27	20240111	870	0.00	20240627	1149	-24.28	20230829	870	0.00	20240627	0.05	N	131090	100	44 억	947578	N	N	N	N
13	20240627	130842	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	873	-11	5	-1.24	26046490	29747	289.06	884	884	872	1149	619	884	875.60	2.15	-2536	894	889	885	880	876	887	878	44	265	100	630	1	1	44000000	384	6.61	0.78	12	0.07	132.00	1123.00	1149	20230829	-24.02	872	20240627	0.11	1039	-15.98	20240111	872	0.11	20240627	1149	-24.02	20230829	872	0.11	20240627	0.05	N	131090	100	44 억	947578	N	N	N	N
14	20240627	120845	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	875	-9	5	-1.02	22762754	25988	252.53	884	884	872	1149	619	884	875.89	2.15	-1866	894	889	885	880	876	887	878	44	265	100	630	1	1	44000000	385	6.63	0.78	12	0.06	132.00	1123.00	1149	20230829	-23.85	872	20240627	0.34	1039	-15.78	20240111	872	0.34	20240627	1149	-23.85	20230829	872	0.34	20240627	0.05	N	131090	100	44 억	947578	N	N	N	N
15	20240627	110844	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	876	-8	5	-0.90	13339829	15200	147.70	884	884	874	1149	619	884	877.62	2.15	-1311	894	889	885	880	876	887	878	44	265	100	630	1	1	44000000	385	6.64	0.78	12	0.03	132.00	1123.00	1149	20230829	-23.76	874	20240627	0.23	1039	-15.69	20240111	874	0.23	20240627	1149	-23.76	20230829	874	0.23	20240627	0.05	N	131090	100	44 억	947578	N	N	N	N
16	20240627	100844	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	876	-8	5	-0.90	8765450	9980	96.98	884	884	874	1149	619	884	878.30	2.15	-1165	894	889	885	880	876	887	878	44	265	100	630	1	1	44000000	385	6.64	0.78	12	0.02	132.00	1123.00	1149	20230829	-23.76	874	20240627	0.23	1039	-15.69	20240111	874	0.23	20240627	1149	-23.76	20230829	874	0.23	20240627	0.05	N	131090	100	44 억	947578	N	N	N	N
17	20240627	090843	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	882	-2	5	-0.23	690174	782	7.60	884	884	882	1149	619	884	882.58	2.15	-69	894	889	885	880	876	887	878	44	265	100	630	1	1	44000000	388	6.68	0.79	12	0.00	132.00	1123.00	1149	20230829	-23.24	881	20240626	0.11	1039	-15.11	20240111	881	0.11	20240626	1149	-23.24	20230829	881	0.11	20240626	0.05	N	131090	100	44 억	947578	N	N	N	N
18	20240626	160840	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	884	-2	5	-0.23	9102181	10291	36.78	886	890	881	1151	621	886	884.48	2.16	-1746	898	892	887	881	876	889	878	44	265	100	630	1	1	44000000	389	6.70	0.79	12	0.02	132.00	1123.00	1149	20230829	-23.06	881	20240626	0.34	1039	-14.92	20240111	881	0.34	20240626	1149	-23.06	20230829	881	0.34	20240626	0.05	N	131090	100	44 억	949319	N	N	N	N
19	20240626	150843	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	885	-1	5	-0.11	8040442	9090	32.49	886	890	881	1151	621	886	884.54	2.16	-1657	898	892	887	881	876	889	878	44	265	100	630	1	1	44000000	389	6.70	0.79	12	0.02	132.00	1123.00	1149	20230829	-22.98	881	20240626	0.45	1039	-14.82	20240111	881	0.45	20240626	1149	-22.98	20230829	881	0.45	20240626	0.05	N	131090	100	44 억	949319	N	N	N	N
20	20240626	140841	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	883	-3	5	-0.34	7281478	8231	29.42	886	890	881	1151	621	886	884.64	2.16	-1438	898	892	887	881	876	889	878	44	265	100	630	1	1	44000000	389	6.69	0.79	12	0.02	132.00	1123.00	1149	20230829	-23.15	881	20240626	0.23	1039	-15.01	20240111	881	0.23	20240626	1149	-23.15	20230829	881	0.23	20240626	0.05	N	131090	100	44 억	949319	N	N	N	N
21	20240626	130843	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	885	-1	5	-0.11	7068313	7990	28.56	886	890	881	1151	621	886	884.64	2.16	-1438	898	892	887	881	876	889	878	44	265	100	630	1	1	44000000	389	6.70	0.79	12	0.02	132.00	1123.00	1149	20230829	-22.98	881	20240626	0.45	1039	-14.82	20240111	881	0.45	20240626	1149	-22.98	20230829	881	0.45	20240626	0.05	N	131090	100	44 억	949319	N	N	N	N
22	20240626	120841	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	882	-4	5	-0.45	6488054	7334	26.21	886	890	881	1151	621	886	884.65	2.16	-905	898	892	887	881	876	889	878	44	265	100	630	1	1	44000000	388	6.68	0.79	12	0.02	132.00	1123.00	1149	20230829	-23.24	881	20240626	0.11	1039	-15.11	20240111	881	0.11	20240626	1149	-23.24	20230829	881	0.11	20240626	0.05	N	131090	100	44 억	949319	N	N	N	N
23	20240626	110842	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	886	0	3	0.00	5338765	6031	21.56	886	890	881	1151	621	886	885.22	2.16	-1003	898	892	887	881	876	889	878	44	265	100	630	1	1	44000000	390	6.71	0.79	12	0.01	132.00	1123.00	1149	20230829	-22.89	881	20240626	0.57	1039	-14.73	20240111	881	0.57	20240626	1149	-22.89	20230829	881	0.57	20240626	0.05	N	131090	100	44 억	949319	N	N	N	N
24	20240626	100840	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	890	4	2	0.45	3199230	3614	12.92	886	890	881	1151	621	886	885.23	2.16	-125	898	892	887	881	876	889	878	44	265	100	630	1	1	44000000	392	6.74	0.79	12	0.01	132.00	1123.00	1149	20230829	-22.54	881	20240626	1.02	1039	-14.34	20240111	881	1.02	20240626	1149	-22.54	20230829	881	1.02	20240626	0.05	N	131090	100	44 억	949319	N	N	N	N
25	20240626	090842	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	883	-3	5	-0.34	690628	780	2.79	886	890	881	1151	621	886	885.42	2.16	-68	898	892	887	881	876	889	878	44	265	100	630	1	1	44000000	389	6.69	0.79	12	0.00	132.00	1123.00	1149	20230829	-23.15	881	20240626	0.23	1039	-15.01	20240111	881	0.23	20240626	1149	-23.15	20230829	881	0.23	20240626	0.05	N	131090	100	44 억	949319	N	N	N	N
26	20240625	160840	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	886	-7	5	-0.78	24775037	27957	121.07	890	893	882	1160	626	893	886.18	2.16	-2484	905	899	895	889	885	897	887	44	267	100	640	1	1	44000000	390	6.71	0.79	12	0.06	132.00	1123.00	1149	20230829	-22.89	882	20240625	0.45	1039	-14.73	20240111	882	0.45	20240625	1149	-22.89	20230829	882	0.45	20240625	0.05	N	131090	100	44 억	951803	N	N	N	N
27	20240625	150837	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	886	-7	5	-0.78	24332037	27457	118.90	890	893	882	1160	626	893	886.19	2.16	-2178	905	899	895	889	885	897	887	44	267	100	640	1	1	44000000	390	6.71	0.79	12	0.06	132.00	1123.00	1149	20230829	-22.89	882	20240625	0.45	1039	-14.73	20240111	882	0.45	20240625	1149	-22.89	20230829	882	0.45	20240625	0.05	N	131090	100	44 억	951803	N	N	N	N
28	20240625	140840	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	886	-7	5	-0.78	20803872	23478	101.67	890	893	882	1160	626	893	886.10	2.16	-2166	905	899	895	889	885	897	887	44	267	100	640	1	1	44000000	390	6.71	0.79	12	0.05	132.00	1123.00	1149	20230829	-22.89	882	20240625	0.45	1039	-14.73	20240111	882	0.45	20240625	1149	-22.89	20230829	882	0.45	20240625	0.05	N	131090	100	44 억	951803	N	N	N	N
29	20240625	130841	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	886	-7	5	-0.78	20484475	23117	100.11	890	893	882	1160	626	893	886.12	2.16	-2164	905	899	895	889	885	897	887	44	267	100	640	1	1	44000000	390	6.71	0.79	12	0.05	132.00	1123.00	1149	20230829	-22.89	882	20240625	0.45	1039	-14.73	20240111	882	0.45	20240625	1149	-22.89	20230829	882	0.45	20240625	0.05	N	131090	100	44 억	951803	N	N	N	N
30	20240625	120843	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	885	-8	5	-0.90	19791992	22334	96.72	890	893	882	1160	626	893	886.18	2.16	-2154	905	899	895	889	885	897	887	44	267	100	640	1	1	44000000	389	6.70	0.79	12	0.05	132.00	1123.00	1149	20230829	-22.98	882	20240625	0.34	1039	-14.82	20240111	882	0.34	20240625	1149	-22.98	20230829	882	0.34	20240625	0.05	N	131090	100	44 억	951803	N	N	N	N
31	20240625	110842	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	886	-7	5	-0.78	18587175	20970	90.81	890	893	882	1160	626	893	886.37	2.16	-2428	905	899	895	889	885	897	887	44	267	100	640	1	1	44000000	390	6.71	0.79	12	0.05	132.00	1123.00	1149	20230829	-22.89	882	20240625	0.45	1039	-14.73	20240111	882	0.45	20240625	1149	-22.89	20230829	882	0.45	20240625	0.05	N	131090	100	44 억	951803	N	N	N	N
32	20240625	100840	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	885	-8	5	-0.90	14340823	16162	69.99	890	893	882	1160	626	893	887.32	2.16	-2428	905	899	895	889	885	897	887	44	267	100	640	1	1	44000000	389	6.70	0.79	12	0.04	132.00	1123.00	1149	20230829	-22.98	882	20240625	0.34	1039	-14.82	20240111	882	0.34	20240625	1149	-22.98	20230829	882	0.34	20240625	0.05	N	131090	100	44 억	951803	N	N	N	N
33	20240625	090840	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	893	0	3	0.00	4018717	4517	19.56	890	893	889	1160	626	893	889.69	2.16	-2099	905	899	895	889	885	897	887	44	267	100	640	1	1	44000000	393	6.77	0.80	12	0.01	132.00	1123.00	1149	20230829	-22.28	889	20240625	0.45	1039	-14.05	20240111	889	0.45	20240625	1149	-22.28	20230829	889	0.45	20240625	0.05	N	131090	100	44 억	951803	N	N	N	N
34	20240624	160837	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	893	-6	5	-0.67	20648377	23092	57.51	900	901	891	1168	630	899	894.18	2.17	-3824	909	903	898	892	887	904	893	44	269	100	640	1	1	44000000	393	6.77	0.80	12	0.05	132.00	1123.00	1149	20230829	-22.28	891	20240624	0.22	1039	-14.05	20240111	891	0.22	20240624	1149	-22.28	20230829	891	0.22	20240624	0.05	N	131090	100	44 억	955627	N	N	N	N
35	20240624	150837	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	894	-5	5	-0.56	20108703	22488	56.00	900	901	891	1168	630	899	894.20	2.17	-3724	909	903	898	892	887	904	893	44	269	100	640	1	1	44000000	393	6.77	0.80	12	0.05	132.00	1123.00	1149	20230829	-22.19	891	20240624	0.34	1039	-13.96	20240111	891	0.34	20240624	1149	-22.19	20230829	891	0.34	20240624	0.05	N	131090	100	44 억	955627	N	N	N	N
36	20240624	140838	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	891	-8	5	-0.89	19140840	21406	53.31	900	901	891	1168	630	899	894.18	2.17	-3201	909	903	898	892	887	904	893	44	269	100	640	1	1	44000000	392	6.75	0.79	12	0.05	132.00	1123.00	1149	20230829	-22.45	891	20240624	0.00	1039	-14.24	20240111	891	0.00	20240624	1149	-22.45	20230829	891	0.00	20240624	0.05	N	131090	100	44 억	955627	N	N	N	N
37	20240624	130835	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	899	0	3	0.00	7711851	8604	21.43	900	901	895	1168	630	899	896.31	2.17	-2826	909	903	898	892	887	904	893	44	269	100	640	1	1	44000000	396	6.81	0.80	12	0.02	132.00	1123.00	1149	20230829	-21.76	891	20240605	0.90	1039	-13.47	20240111	891	0.90	20240605	1149	-21.76	20230829	891	0.90	20240605	0.05	N	131090	100	44 억	955627	N	N	N	N
38	20240624	120838	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	896	-3	5	-0.33	5822349	6497	16.18	900	901	895	1168	630	899	896.16	2.17	-1730	909	903	898	892	887	904	893	44	269	100	640	1	1	44000000	394	6.79	0.80	12	0.01	132.00	1123.00	1149	20230829	-22.02	891	20240605	0.56	1039	-13.76	20240111	891	0.56	20240605	1149	-22.02	20230829	891	0.56	20240605	0.05	N	131090	100	44 억	955627	N	N	N	N
39	20240624	110840	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	896	-3	5	-0.33	4312333	4810	11.98	900	901	895	1168	630	899	896.53	2.17	-1730	909	903	898	892	887	904	893	44	269	100	640	1	1	44000000	394	6.79	0.80	12	0.01	132.00	1123.00	1149	20230829	-22.02	891	20240605	0.56	1039	-13.76	20240111	891	0.56	20240605	1149	-22.02	20230829	891	0.56	20240605	0.05	N	131090	100	44 억	955627	N	N	N	N
40	20240624	100837	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	896	-3	5	-0.33	3697976	4124	10.27	900	901	895	1168	630	899	896.69	2.17	-1594	909	903	898	892	887	904	893	44	269	100	640	1	1	44000000	394	6.79	0.80	12	0.01	132.00	1123.00	1149	20230829	-22.02	891	20240605	0.56	1039	-13.76	20240111	891	0.56	20240605	1149	-22.02	20230829	891	0.56	20240605	0.05	N	131090	100	44 억	955627	N	N	N	N
41	20240624	090838	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	898	-1	5	-0.11	238336	265	0.66	900	901	898	1168	630	899	899.39	2.17	-196	909	903	898	892	887	904	893	44	269	100	640	1	1	44000000	395	6.80	0.80	12	0.00	132.00	1123.00	1149	20230829	-21.85	891	20240605	0.79	1039	-13.57	20240111	891	0.79	20240605	1149	-21.85	20230829	891	0.79	20240605	0.05	N	131090	100	44 억	955627	N	N	N	N
42	20240621	160810	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	899	0	3	0.00	36011418	40155	193.93	899	904	893	1168	630	899	896.81	2.18	-3354	909	904	900	895	891	902	893	44	269	100	640	1	1	44000000	396	6.81	0.80	12	0.09	132.00	1123.00	1149	20230829	-21.76	891	20240605	0.90	1039	-13.47	20240111	891	0.90	20240605	1149	-21.76	20230829	891	0.90	20240605	0.05	N	131090	100	44 억	958989	N	N	N	N
43	20240621	150809	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	900	1	2	0.11	29716986	33154	160.12	899	904	893	1168	630	899	896.33	2.18	-3170	909	904	900	895	891	902	893	44	269	100	640	1	1	44000000	396	6.82	0.80	12	0.08	132.00	1123.00	1149	20230829	-21.67	891	20240605	1.01	1039	-13.38	20240111	891	1.01	20240605	1149	-21.67	20230829	891	1.01	20240605	0.05	N	131090	100	44 억	958989	N	N	N	N
44	20240621	140809	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	897	-2	5	-0.22	26829346	29938	144.59	899	904	893	1168	630	899	896.16	2.18	-2378	909	904	900	895	891	902	893	44	269	100	640	1	1	44000000	395	6.80	0.80	12	0.07	132.00	1123.00	1149	20230829	-21.93	891	20240605	0.67	1039	-13.67	20240111	891	0.67	20240605	1149	-21.93	20230829	891	0.67	20240605	0.05	N	131090	100	44 억	958989	N	N	N	N
45	20240621	130810	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	898	-1	5	-0.11	26423745	29486	142.40	899	904	893	1168	630	899	896.15	2.18	-2202	909	904	900	895	891	902	893	44	269	100	640	1	1	44000000	395	6.80	0.80	12	0.07	132.00	1123.00	1149	20230829	-21.85	891	20240605	0.79	1039	-13.57	20240111	891	0.79	20240605	1149	-21.85	20230829	891	0.79	20240605	0.05	N	131090	100	44 억	958989	N	N	N	N
46	20240621	120813	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	896	-3	5	-0.33	26274782	29320	141.60	899	904	893	1168	630	899	896.14	2.18	-2202	909	904	900	895	891	902	893	44	269	100	640	1	1	44000000	394	6.79	0.80	12	0.07	132.00	1123.00	1149	20230829	-22.02	891	20240605	0.56	1039	-13.76	20240111	891	0.56	20240605	1149	-22.02	20230829	891	0.56	20240605	0.05	N	131090	100	44 억	958989	N	N	N	N
47	20240621	110810	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	897	-2	5	-0.22	24263564	27082	130.79	899	904	893	1168	630	899	895.93	2.18	-2202	909	904	900	895	891	902	893	44	269	100	640	1	1	44000000	395	6.80	0.80	12	0.06	132.00	1123.00	1149	20230829	-21.93	891	20240605	0.67	1039	-13.67	20240111	891	0.67	20240605	1149	-21.93	20230829	891	0.67	20240605	0.05	N	131090	100	44 억	958989	N	N	N	N
48	20240621	100807	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	899	0	3	0.00	5378157	5976	28.86	899	904	899	1168	630	899	899.96	2.18	-1137	909	904	900	895	891	902	893	44	269	100	640	1	1	44000000	396	6.81	0.80	12	0.01	132.00	1123.00	1149	20230829	-21.76	891	20240605	0.90	1039	-13.47	20240111	891	0.90	20240605	1149	-21.76	20230829	891	0.90	20240605	0.05	N	131090	100	44 억	958989	N	N	N	N
49	20240621	090812	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	900	1	2	0.11	239139	266	1.28	899	900	899	1168	630	899	899.02	2.18	-38	909	904	900	895	891	902	893	44	269	100	640	1	1	44000000	396	6.82	0.80	12	0.00	132.00	1123.00	1149	20230829	-21.67	891	20240605	1.01	1039	-13.38	20240111	891	1.01	20240605	1149	-21.67	20230829	891	1.01	20240605	0.05	N	131090	100	44 억	958989	N	N	N	N
50	20240620	160806	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	899	-1	5	-0.11	18641772	20706	34.26	900	905	896	1170	630	900	900.31	2.18	-835	904	901	900	897	896	901	897	44	270	100	640	1	1	44000000	396	6.81	0.80	12	0.05	132.00	1123.00	1149	20230829	-21.76	891	20240605	0.90	1039	-13.47	20240111	891	0.90	20240605	1149	-21.76	20230829	891	0.90	20240605	0.05	N	131090	100	44 억	959875	N	N	N	N
51	20240620	150807	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	901	1	2	0.11	15883555	17639	29.18	900	905	896	1170	630	900	900.48	2.18	-813	904	901	900	897	896	901	897	44	270	100	640	1	1	44000000	396	6.83	0.80	12	0.04	132.00	1123.00	1149	20230829	-21.58	891	20240605	1.12	1039	-13.28	20240111	891	1.12	20240605	1149	-21.58	20230829	891	1.12	20240605	0.05	N	131090	100	44 억	959875	N	N	N	N
52	20240620	140808	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	901	1	2	0.11	12433654	13809	22.85	900	905	896	1170	630	900	900.40	2.18	-808	904	901	900	897	896	901	897	44	270	100	640	1	1	44000000	396	6.83	0.80	12	0.03	132.00	1123.00	1149	20230829	-21.58	891	20240605	1.12	1039	-13.28	20240111	891	1.12	20240605	1149	-21.58	20230829	891	1.12	20240605	0.05	N	131090	100	44 억	959875	N	N	N	N
53	20240620	130808	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	899	-1	5	-0.11	9586642	10647	17.62	900	905	896	1170	630	900	900.41	2.18	-803	904	901	900	897	896	901	897	44	270	100	640	1	1	44000000	396	6.81	0.80	12	0.02	132.00	1123.00	1149	20230829	-21.76	891	20240605	0.90	1039	-13.47	20240111	891	0.90	20240605	1149	-21.76	20230829	891	0.90	20240605	0.05	N	131090	100	44 억	959875	N	N	N	N
54	20240620	120807	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	902	2	2	0.22	6405048	7119	11.78	900	905	896	1170	630	900	899.71	2.18	-787	904	901	900	897	896	901	897	44	270	100	640	1	1	44000000	397	6.83	0.80	12	0.02	132.00	1123.00	1149	20230829	-21.50	891	20240605	1.23	1039	-13.19	20240111	891	1.23	20240605	1149	-21.50	20230829	891	1.23	20240605	0.05	N	131090	100	44 억	959875	N	N	N	N
55	20240620	110809	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	900	0	3	0.00	5052998	5617	9.29	900	905	896	1170	630	900	899.59	2.18	-660	904	901	900	897	896	901	897	44	270	100	640	1	1	44000000	396	6.82	0.80	12	0.01	132.00	1123.00	1149	20230829	-21.67	891	20240605	1.01	1039	-13.38	20240111	891	1.01	20240605	1149	-21.67	20230829	891	1.01	20240605	0.05	N	131090	100	44 억	959875	N	N	N	N
56	20240620	100806	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	900	0	3	0.00	2872291	3194	5.28	900	900	896	1170	630	900	899.28	2.18	-541	904	901	900	897	896	901	897	44	270	100	640	1	1	44000000	396	6.82	0.80	12	0.01	132.00	1123.00	1149	20230829	-21.67	891	20240605	1.01	1039	-13.38	20240111	891	1.01	20240605	1149	-21.67	20230829	891	1.01	20240605	0.05	N	131090	100	44 억	959875	N	N	N	N
57	20240620	090813	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	900	0	3	0.00	640808	714	1.18	900	900	896	1170	630	900	897.49	2.18	-25	904	901	900	897	896	901	897	44	270	100	640	1	1	44000000	396	6.82	0.80	12	0.00	132.00	1123.00	1149	20230829	-21.67	891	20240605	1.01	1039	-13.38	20240111	891	1.01	20240605	1149	-21.67	20230829	891	1.01	20240605	0.05	N	131090	100	44 억	959875	N	N	N	N
58	20240619	160803	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	900	-3	5	-0.33	54416373	60438	60.57	903	903	899	1173	633	903	900.37	2.19	-5694	917	909	905	897	893	908	896	44	270	100	650	1	1	44000000	396	6.82	0.80	12	0.14	132.00	1123.00	1149	20230829	-21.67	891	20240605	1.01	1039	-13.38	20240111	891	1.01	20240605	1149	-21.67	20230829	891	1.01	20240605	0.05	N	131090	100	44 억	964105	N	N	N	N
59	20240619	150803	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	900	-3	5	-0.33	53470499	59387	59.51	903	903	899	1173	633	903	900.37	2.19	-4659	917	909	905	897	893	908	896	44	270	100	650	1	1	44000000	396	6.82	0.80	12	0.13	132.00	1123.00	1149	20230829	-21.67	891	20240605	1.01	1039	-13.38	20240111	891	1.01	20240605	1149	-21.67	20230829	891	1.01	20240605	0.05	N	131090	100	44 억	964105	N	N	N	N
60	20240619	140810	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	900	-3	5	-0.33	52342835	58134	58.26	903	903	899	1173	633	903	900.38	2.19	-3445	917	909	905	897	893	908	896	44	270	100	650	1	1	44000000	396	6.82	0.80	12	0.13	132.00	1123.00	1149	20230829	-21.67	891	20240605	1.01	1039	-13.38	20240111	891	1.01	20240605	1149	-21.67	20230829	891	1.01	20240605	0.05	N	131090	100	44 억	964105	N	N	N	N
61	20240619	130800	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	901	-2	5	-0.22	40273110	44729	44.82	903	903	899	1173	633	903	900.38	2.19	-3332	917	909	905	897	893	908	896	44	270	100	650	1	1	44000000	396	6.83	0.80	12	0.10	132.00	1123.00	1149	20230829	-21.58	891	20240605	1.12	1039	-13.28	20240111	891	1.12	20240605	1149	-21.58	20230829	891	1.12	20240605	0.05	N	131090	100	44 억	964105	N	N	N	N
62	20240619	120802	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	902	-1	5	-0.11	39135264	43466	43.56	903	903	899	1173	633	903	900.36	2.19	-3218	917	909	905	897	893	908	896	44	270	100	650	1	1	44000000	397	6.83	0.80	12	0.10	132.00	1123.00	1149	20230829	-21.50	891	20240605	1.23	1039	-13.19	20240111	891	1.23	20240605	1149	-21.50	20230829	891	1.23	20240605	0.05	N	131090	100	44 억	964105	N	N	N	N
63	20240619	110805	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	900	-3	5	-0.33	35754984	39712	39.80	903	903	899	1173	633	903	900.36	2.19	-1233	917	909	905	897	893	908	896	44	270	100	650	1	1	44000000	396	6.82	0.80	12	0.09	132.00	1123.00	1149	20230829	-21.67	891	20240605	1.01	1039	-13.38	20240111	891	1.01	20240605	1149	-21.67	20230829	891	1.01	20240605	0.05	N	131090	100	44 억	964105	N	N	N	N
64	20240619	100805	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	900	-3	5	-0.33	10546781	11714	11.74	903	903	899	1173	633	903	900.36	2.19	-576	917	909	905	897	893	908	896	44	270	100	650	1	1	44000000	396	6.82	0.80	12	0.03	132.00	1123.00	1149	20230829	-21.67	891	20240605	1.01	1039	-13.38	20240111	891	1.01	20240605	1149	-21.67	20230829	891	1.01	20240605	0.05	N	131090	100	44 억	964105	N	N	N	N
65	20240619	090811	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	900	-3	5	-0.33	144218	160	0.16	903	903	900	1173	633	903	901.36	2.19	-100	917	909	905	897	893	908	896	44	270	100	650	1	1	44000000	396	6.82	0.80	12	0.00	132.00	1123.00	1149	20230829	-21.67	891	20240605	1.01	1039	-13.38	20240111	891	1.01	20240605	1149	-21.67	20230829	891	1.01	20240605	0.05	N	131090	100	44 억	964105	N	N	N	N
66	20240618	160759	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	903	-10	5	-1.10	90318261	99650	224.14	913	913	901	1186	640	913	906.35	2.20	-2663	917	915	913	911	909	914	910	44	273	100	650	1	1	44000000	397	6.84	0.80	12	0.23	132.00	1123.00	1149	20230829	-21.41	891	20240605	1.35	1039	-13.09	20240111	891	1.35	20240605	1149	-21.41	20230829	891	1.35	20240605	0.05	N	131090	100	44 억	966721	N	N	N	N
67	20240618	150758	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	903	-10	5	-1.10	88787580	97952	220.32	913	913	901	1186	640	913	906.44	2.20	-1973	917	915	913	911	909	914	910	44	273	100	650	1	1	44000000	397	6.84	0.80	12	0.22	132.00	1123.00	1149	20230829	-21.41	891	20240605	1.35	1039	-13.09	20240111	891	1.35	20240605	1149	-21.41	20230829	891	1.35	20240605	0.05	N	131090	100	44 억	966721	N	N	N	N
68	20240618	140800	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	902	-11	5	-1.20	83132526	91687	206.23	913	913	901	1186	640	913	906.70	2.20	-1940	917	915	913	911	909	914	910	44	273	100	650	1	1	44000000	397	6.83	0.80	12	0.21	132.00	1123.00	1149	20230829	-21.50	891	20240605	1.23	1039	-13.19	20240111	891	1.23	20240605	1149	-21.50	20230829	891	1.23	20240605	0.05	N	131090	100	44 억	966721	N	N	N	N
69	20240618	130803	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	906	-7	5	-0.77	63211386	69628	156.61	913	913	903	1186	640	913	907.84	2.20	-1565	917	915	913	911	909	914	910	44	273	100	650	1	1	44000000	399	6.86	0.81	12	0.16	132.00	1123.00	1149	20230829	-21.15	891	20240605	1.68	1039	-12.80	20240111	891	1.68	20240605	1149	-21.15	20230829	891	1.68	20240605	0.05	N	131090	100	44 억	966721	N	N	N	N
70	20240618	120803	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	905	-8	5	-0.88	61098010	67302	151.38	913	913	903	1186	640	913	907.82	2.20	-554	917	915	913	911	909	914	910	44	273	100	650	1	1	44000000	398	6.86	0.81	12	0.15	132.00	1123.00	1149	20230829	-21.24	891	20240605	1.57	1039	-12.90	20240111	891	1.57	20240605	1149	-21.24	20230829	891	1.57	20240605	0.05	N	131090	100	44 억	966721	N	N	N	N
71	20240618	110800	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	906	-7	5	-0.77	57653696	63493	142.81	913	913	903	1186	640	913	908.03	2.20	-826	917	915	913	911	909	914	910	44	273	100	650	1	1	44000000	399	6.86	0.81	12	0.14	132.00	1123.00	1149	20230829	-21.15	891	20240605	1.68	1039	-12.80	20240111	891	1.68	20240605	1149	-21.15	20230829	891	1.68	20240605	0.05	N	131090	100	44 억	966721	N	N	N	N
72	20240618	100759	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	911	-2	5	-0.22	11835999	12988	29.21	913	913	910	1186	640	913	911.30	2.20	-619	917	915	913	911	909	914	910	44	273	100	650	1	1	44000000	401	6.90	0.81	12	0.03	132.00	1123.00	1149	20230829	-20.71	891	20240605	2.24	1039	-12.32	20240111	891	2.24	20240605	1149	-20.71	20230829	891	2.24	20240605	0.05	N	131090	100	44 억	966721	N	N	N	N
73	20240618	090809	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	911	-2	5	-0.22	1095560	1200	2.70	913	913	911	1186	640	913	912.97	2.20	-197	917	915	913	911	909	914	910	44	273	100	650	1	1	44000000	401	6.90	0.81	12	0.00	132.00	1123.00	1149	20230829	-20.71	891	20240605	2.24	1039	-12.32	20240111	891	2.24	20240605	1149	-20.71	20230829	891	2.24	20240605	0.05	N	131090	100	44 억	966721	N	N	N	N
74	20240617	160754	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	913	-2	5	-0.22	40608464	44459	96.70	915	915	911	1189	641	915	913.39	2.20	-366	935	924	919	908	903	922	906	44	274	100	650	1	1	44000000	402	6.92	0.81	12	0.10	132.00	1123.00	1149	20230829	-20.54	891	20240605	2.47	1039	-12.13	20240111	891	2.47	20240605	1149	-20.54	20230829	891	2.47	20240605	0.05	N	131090	100	44 억	967066	N	N	N	N
75	20240617	150800	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	913	-2	5	-0.22	37108002	40625	88.36	915	915	911	1189	641	915	913.43	2.20	-349	935	924	919	908	903	922	906	44	274	100	650	1	1	44000000	402	6.92	0.81	12	0.09	132.00	1123.00	1149	20230829	-20.54	891	20240605	2.47	1039	-12.13	20240111	891	2.47	20240605	1149	-20.54	20230829	891	2.47	20240605	0.05	N	131090	100	44 억	967066	N	N	N	N
76	20240617	140752	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	912	-3	5	-0.33	35071982	38395	83.51	915	915	911	1189	641	915	913.45	2.20	-342	935	924	919	908	903	922	906	44	274	100	650	1	1	44000000	401	6.91	0.81	12	0.09	132.00	1123.00	1149	20230829	-20.63	891	20240605	2.36	1039	-12.22	20240111	891	2.36	20240605	1149	-20.63	20230829	891	2.36	20240605	0.05	N	131090	100	44 억	967066	N	N	N	N
77	20240617	130751	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	913	-2	5	-0.22	34830097	38130	82.93	915	915	911	1189	641	915	913.46	2.20	-225	935	924	919	908	903	922	906	44	274	100	650	1	1	44000000	402	6.92	0.81	12	0.09	132.00	1123.00	1149	20230829	-20.54	891	20240605	2.47	1039	-12.13	20240111	891	2.47	20240605	1149	-20.54	20230829	891	2.47	20240605	0.05	N	131090	100	44 억	967066	N	N	N	N
78	20240617	120753	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	912	-3	5	-0.33	32446564	35519	77.25	915	915	911	1189	641	915	913.50	2.20	620	935	924	919	908	903	922	906	44	274	100	650	1	1	44000000	401	6.91	0.81	12	0.08	132.00	1123.00	1149	20230829	-20.63	891	20240605	2.36	1039	-12.22	20240111	891	2.36	20240605	1149	-20.63	20230829	891	2.36	20240605	0.05	N	131090	100	44 억	967066	N	N	N	N
79	20240617	110746	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	913	-2	5	-0.22	31245189	34201	74.39	915	915	911	1189	641	915	913.58	2.20	620	935	924	919	908	903	922	906	44	274	100	650	1	1	44000000	402	6.92	0.81	12	0.08	132.00	1123.00	1149	20230829	-20.54	891	20240605	2.47	1039	-12.13	20240111	891	2.47	20240605	1149	-20.54	20230829	891	2.47	20240605	0.05	N	131090	100	44 억	967066	N	N	N	N
80	20240617	100747	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	912	-3	5	-0.33	27338182	29917	65.07	915	915	911	1189	641	915	913.80	2.20	608	935	924	919	908	903	922	906	44	274	100	650	1	1	44000000	401	6.91	0.81	12	0.07	132.00	1123.00	1149	20230829	-20.63	891	20240605	2.36	1039	-12.22	20240111	891	2.36	20240605	1149	-20.63	20230829	891	2.36	20240605	0.05	N	131090	100	44 억	967066	N	N	N	N
81	20240617	090752	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	915	0	3	0.00	9857295	10773	23.43	915	915	915	1189	641	915	915.00	2.20	-85	935	924	919	908	903	922	906	44	274	100	650	1	1	44000000	403	6.93	0.81	12	0.02	132.00	1123.00	1149	20230829	-20.37	891	20240605	2.69	1039	-11.93	20240111	891	2.69	20240605	1149	-20.37	20230829	891	2.69	20240605	0.05	N	131090	100	44 억	967066	N	N	N	N
82	20240614	160644	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	915	-9	5	-0.97	42158898	45977	185.35	924	930	914	1201	647	924	916.96	2.20	-1478	936	929	926	919	916	928	918	44	277	100	660	1	1	44000000	403	6.93	0.81	12	0.10	132.00	1123.00	1149	20230829	-20.37	891	20240605	2.69	1039	-11.93	20240111	891	2.69	20240605	1149	-20.37	20230829	891	2.69	20240605	0.05	N	131090	100	44 억	968515	N	N	N	N
83	20240614	150646	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	915	-9	5	-0.97	40861661	44559	179.64	924	930	914	1201	647	924	917.02	2.20	-976	936	929	926	919	916	928	918	44	277	100	660	1	1	44000000	403	6.93	0.81	12	0.10	132.00	1123.00	1149	20230829	-20.37	891	20240605	2.69	1039	-11.93	20240111	891	2.69	20240605	1149	-20.37	20230829	891	2.69	20240605	0.05	N	131090	100	44 억	968515	N	N	N	N
84	20240614	140645	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	916	-8	5	-0.87	35508396	38706	156.04	924	930	915	1201	647	924	917.39	2.20	-822	936	929	926	919	916	928	918	44	277	100	660	1	1	44000000	403	6.94	0.82	12	0.09	132.00	1123.00	1149	20230829	-20.28	891	20240605	2.81	1039	-11.84	20240111	891	2.81	20240605	1149	-20.28	20230829	891	2.81	20240605	0.05	N	131090	100	44 억	968515	N	N	N	N
85	20240614	130644	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	917	-7	5	-0.76	34416421	37513	151.23	924	930	915	1201	647	924	917.45	2.20	-713	936	929	926	919	916	928	918	44	277	100	660	1	1	44000000	403	6.95	0.82	12	0.09	132.00	1123.00	1149	20230829	-20.19	891	20240605	2.92	1039	-11.74	20240111	891	2.92	20240605	1149	-20.19	20230829	891	2.92	20240605	0.05	N	131090	100	44 억	968515	N	N	N	N
86	20240614	120648	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	917	-7	5	-0.76	32658824	35594	143.50	924	930	915	1201	647	924	917.54	2.20	-585	936	929	926	919	916	928	918	44	277	100	660	1	1	44000000	403	6.95	0.82	12	0.08	132.00	1123.00	1149	20230829	-20.19	891	20240605	2.92	1039	-11.74	20240111	891	2.92	20240605	1149	-20.19	20230829	891	2.92	20240605	0.05	N	131090	100	44 억	968515	N	N	N	N
87	20240614	110739	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	916	-8	5	-0.87	27483488	29939	120.70	924	930	916	1201	647	924	917.98	2.20	-562	936	929	926	919	916	928	918	44	277	100	660	1	1	44000000	403	6.94	0.82	12	0.07	132.00	1123.00	1149	20230829	-20.28	891	20240605	2.81	1039	-11.84	20240111	891	2.81	20240605	1149	-20.28	20230829	891	2.81	20240605	0.05	N	131090	100	44 억	968515	N	N	N	N
88	20240614	100736	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	917	-7	5	-0.76	16279810	17725	71.46	924	930	917	1201	647	924	918.47	2.20	-303	936	929	926	919	916	928	918	44	277	100	660	1	1	44000000	403	6.95	0.82	12	0.04	132.00	1123.00	1149	20230829	-20.19	891	20240605	2.92	1039	-11.74	20240111	891	2.92	20240605	1149	-20.19	20230829	891	2.92	20240605	0.05	N	131090	100	44 억	968515	N	N	N	N
89	20240614	090742	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	928	4	2	0.43	74703	81	0.33	924	928	920	1201	647	924	922.26	2.20	0	936	929	926	919	916	928	918	44	277	100	660	1	1	44000000	408	7.03	0.83	12	0.00	132.00	1123.00	1149	20230829	-19.23	891	20240605	4.15	1039	-10.68	20240111	891	4.15	20240605	1149	-19.23	20230829	891	4.15	20240605	0.05	N	131090	100	44 억	968515	N	N	N	N
90	20240613	160730	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	924	-6	5	-0.65	22907197	24742	32.14	930	933	923	1209	651	930	925.84	2.20	-1398	950	940	929	919	908	945	924	44	279	100	660	1	1	44000000	407	7.00	0.82	12	0.06	132.00	1123.00	1149	20230829	-19.58	891	20240605	3.70	1039	-11.07	20240111	891	3.70	20240605	1149	-19.58	20230829	891	3.70	20240605	0.05	N	131090	100	44 억	969929	N	N	N	N
91	20240613	150743	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	925	-5	5	-0.54	17845539	19264	25.03	930	933	923	1209	651	930	926.37	2.20	-1361	950	940	929	919	908	945	924	44	279	100	660	1	1	44000000	407	7.01	0.82	12	0.04	132.00	1123.00	1149	20230829	-19.50	891	20240605	3.82	1039	-10.97	20240111	891	3.82	20240605	1149	-19.50	20230829	891	3.82	20240605	0.05	N	131090	100	44 억	969929	N	N	N	N
92	20240613	140736	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	928	-2	5	-0.22	14059225	15165	19.70	930	933	924	1209	651	930	927.08	2.20	-1372	950	940	929	919	908	945	924	44	279	100	660	1	1	44000000	408	7.03	0.83	12	0.03	132.00	1123.00	1149	20230829	-19.23	891	20240605	4.15	1039	-10.68	20240111	891	4.15	20240605	1149	-19.23	20230829	891	4.15	20240605	0.05	N	131090	100	44 억	969929	N	N	N	N
93	20240613	130735	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	929	-1	5	-0.11	11092540	11964	15.54	930	933	924	1209	651	930	927.16	2.20	-1234	950	940	929	919	908	945	924	44	279	100	660	1	1	44000000	409	7.04	0.83	12	0.03	132.00	1123.00	1149	20230829	-19.15	891	20240605	4.26	1039	-10.59	20240111	891	4.26	20240605	1149	-19.15	20230829	891	4.26	20240605	0.05	N	131090	100	44 억	969929	N	N	N	N
94	20240613	120737	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	930	0	3	0.00	8903956	9609	12.48	930	933	924	1209	651	930	926.63	2.20	-363	950	940	929	919	908	945	924	44	279	100	660	1	1	44000000	409	7.05	0.83	12	0.02	132.00	1123.00	1149	20230829	-19.06	891	20240605	4.38	1039	-10.49	20240111	891	4.38	20240605	1149	-19.06	20230829	891	4.38	20240605	0.05	N	131090	100	44 억	969929	N	N	N	N
95	20240613	110731	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	925	-5	5	-0.54	3318614	3574	4.64	930	933	925	1209	651	930	928.54	2.20	-288	950	940	929	919	908	945	924	44	279	100	660	1	1	44000000	407	7.01	0.82	12	0.01	132.00	1123.00	1149	20230829	-19.50	891	20240605	3.82	1039	-10.97	20240111	891	3.82	20240605	1149	-19.50	20230829	891	3.82	20240605	0.05	N	131090	100	44 억	969929	N	N	N	N
96	20240613	100730	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	928	-2	5	-0.22	2833574	3050	3.96	930	933	927	1209	651	930	929.04	2.20	-55	950	940	929	919	908	945	924	44	279	100	660	1	1	44000000	408	7.03	0.83	12	0.01	132.00	1123.00	1149	20230829	-19.23	891	20240605	4.15	1039	-10.68	20240111	891	4.15	20240605	1149	-19.23	20230829	891	4.15	20240605	0.05	N	131090	100	44 억	969929	N	N	N	N
97	20240613	090739	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	931	1	2	0.11	1667623	1793	2.33	930	933	930	1209	651	930	930.07	2.20	-5	950	940	929	919	908	945	924	44	279	100	660	1	1	44000000	410	7.05	0.83	12	0.00	132.00	1123.00	1149	20230829	-18.97	891	20240605	4.49	1039	-10.39	20240111	891	4.49	20240605	1149	-18.97	20230829	891	4.49	20240605	0.05	N	131090	100	44 억	969929	N	N	N	N
98	20240612	160724	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	930	7	2	0.76	70415485	76202	314.87	927	939	918	1199	647	923	924.06	2.20	2778	931	926	922	917	913	925	916	44	276	100	660	1	1	44000000	409	7.05	0.83	12	0.17	132.00	1123.00	1149	20230829	-19.06	891	20240605	4.38	1039	-10.49	20240111	891	4.38	20240605	1149	-19.06	20230829	891	4.38	20240605	0.05	N	131090	100	44 억	967683	N	N	N	N
99	20240612	150735	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	928	5	2	0.54	64850963	70183	290.00	927	939	918	1199	647	923	924.03	2.20	3018	931	926	922	917	913	925	916	44	276	100	660	1	1	44000000	408	7.03	0.83	12	0.16	132.00	1123.00	1149	20230829	-19.23	891	20240605	4.15	1039	-10.68	20240111	891	4.15	20240605	1149	-19.23	20230829	891	4.15	20240605	0.05	N	131090	100	44 억	967683	N	N	N	N
100	20240612	140728	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	919	-4	5	-0.43	48190844	52107	215.31	927	939	919	1199	647	923	924.84	2.20	1458	931	926	922	917	913	925	916	44	276	100	660	1	1	44000000	404	6.96	0.82	12	0.12	132.00	1123.00	1149	20230829	-20.02	891	20240605	3.14	1039	-11.55	20240111	891	3.14	20240605	1149	-20.02	20230829	891	3.14	20240605	0.05	N	131090	100	44 억	967683	N	N	N	N
101	20240612	130730	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	931	8	2	0.87	18182820	19544	80.76	927	939	921	1199	647	923	930.35	2.20	1054	931	926	922	917	913	925	916	44	276	100	660	1	1	44000000	410	7.05	0.83	12	0.04	132.00	1123.00	1149	20230829	-18.97	891	20240605	4.49	1039	-10.39	20240111	891	4.49	20240605	1149	-18.97	20230829	891	4.49	20240605	0.05	N	131090	100	44 억	967683	N	N	N	N
102	20240612	120726	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	933	10	2	1.08	16270832	17491	72.27	927	939	921	1199	647	923	930.24	2.20	555	931	926	922	917	913	925	916	44	276	100	660	1	1	44000000	411	7.07	0.83	12	0.04	132.00	1123.00	1149	20230829	-18.80	891	20240605	4.71	1039	-10.20	20240111	891	4.71	20240605	1149	-18.80	20230829	891	4.71	20240605	0.05	N	131090	100	44 억	967683	N	N	N	N
103	20240612	110728	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	933	10	2	1.08	15229606	16375	67.66	927	939	921	1199	647	923	930.05	2.20	555	931	926	922	917	913	925	916	44	276	100	660	1	1	44000000	411	7.07	0.83	12	0.04	132.00	1123.00	1149	20230829	-18.80	891	20240605	4.71	1039	-10.20	20240111	891	4.71	20240605	1149	-18.80	20230829	891	4.71	20240605	0.05	N	131090	100	44 억	967683	N	N	N	N
104	20240612	100729	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	922	-1	5	-0.11	12022552	12924	53.40	927	939	921	1199	647	923	930.25	2.20	1054	931	926	922	917	913	925	916	44	276	100	660	1	1	44000000	406	6.98	0.82	12	0.03	132.00	1123.00	1149	20230829	-19.76	891	20240605	3.48	1039	-11.26	20240111	891	3.48	20240605	1149	-19.76	20230829	891	3.48	20240605	0.05	N	131090	100	44 억	967683	N	N	N	N
105	20240612	090729	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	939	16	2	1.73	1196455	1287	5.32	927	939	923	1199	647	923	929.65	2.20	323	931	926	922	917	913	925	916	44	276	100	660	1	1	44000000	413	7.11	0.84	12	0.00	132.00	1123.00	1149	20230829	-18.28	891	20240605	5.39	1039	-9.62	20240111	891	5.39	20240605	1149	-18.28	20230829	891	5.39	20240605	0.05	N	131090	100	44 억	967683	N	N	N	N
106	20240610	160721	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	926	1	2	0.11	20161754	21899	30.49	925	926	916	1202	648	925	920.67	2.21	-2381	948	936	924	912	900	942	918	44	277	100	660	1	1	44000000	407	7.02	0.82	12	0.05	132.00	1123.00	1149	20230829	-19.41	891	20240605	3.93	1039	-10.88	20240111	891	3.93	20240605	1149	-19.41	20230829	891	3.93	20240605	0.05	N	131090	100	44 억	972363	N	N	N	N
107	20240610	150729	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	926	1	2	0.11	19768621	21474	29.89	925	926	916	1202	648	925	920.58	2.21	-1961	948	936	924	912	900	942	918	44	277	100	660	1	1	44000000	407	7.02	0.82	12	0.05	132.00	1123.00	1149	20230829	-19.41	891	20240605	3.93	1039	-10.88	20240111	891	3.93	20240605	1149	-19.41	20230829	891	3.93	20240605	0.05	N	131090	100	44 억	972363	N	N	N	N
108	20240610	140724	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	924	-1	5	-0.11	17525583	19049	26.52	925	925	916	1202	648	925	920.03	2.21	-1961	948	936	924	912	900	942	918	44	277	100	660	1	1	44000000	407	7.00	0.82	12	0.04	132.00	1123.00	1149	20230829	-19.58	891	20240605	3.70	1039	-11.07	20240111	891	3.70	20240605	1149	-19.58	20230829	891	3.70	20240605	0.05	N	131090	100	44 억	972363	N	N	N	N
109	20240610	130722	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	923	-2	5	-0.22	17076129	18562	25.84	925	925	916	1202	648	925	919.95	2.21	-1961	948	936	924	912	900	942	918	44	277	100	660	1	1	44000000	406	6.99	0.82	12	0.04	132.00	1123.00	1149	20230829	-19.67	891	20240605	3.59	1039	-11.16	20240111	891	3.59	20240605	1149	-19.67	20230829	891	3.59	20240605	0.05	N	131090	100	44 억	972363	N	N	N	N
110	20240610	120724	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	923	-2	5	-0.22	16574397	18017	25.08	925	925	916	1202	648	925	919.93	2.21	-2052	948	936	924	912	900	942	918	44	277	100	660	1	1	44000000	406	6.99	0.82	12	0.04	132.00	1123.00	1149	20230829	-19.67	891	20240605	3.59	1039	-11.16	20240111	891	3.59	20240605	1149	-19.67	20230829	891	3.59	20240605	0.05	N	131090	100	44 억	972363	N	N	N	N
111	20240610	110727	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	921	-4	5	-0.43	16433482	17864	24.87	925	925	916	1202	648	925	919.92	2.21	-2052	948	936	924	912	900	942	918	44	277	100	660	1	1	44000000	405	6.98	0.82	12	0.04	132.00	1123.00	1149	20230829	-19.84	891	20240605	3.37	1039	-11.36	20240111	891	3.37	20240605	1149	-19.84	20230829	891	3.37	20240605	0.05	N	131090	100	44 억	972363	N	N	N	N
112	20240610	100723	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	918	-7	5	-0.76	14374546	15628	21.76	925	925	916	1202	648	925	919.79	2.21	-2050	948	936	924	912	900	942	918	44	277	100	660	1	1	44000000	404	6.95	0.82	12	0.04	132.00	1123.00	1149	20230829	-20.10	891	20240605	3.03	1039	-11.65	20240111	891	3.03	20240605	1149	-20.10	20230829	891	3.03	20240605	0.05	N	131090	100	44 억	972363	N	N	N	N
113	20240610	090729	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	923	-2	5	-0.22	10183390	11056	15.39	925	925	916	1202	648	925	921.07	2.21	-2520	948	936	924	912	900	942	918	44	277	100	660	1	1	44000000	406	6.99	0.82	12	0.03	132.00	1123.00	1149	20230829	-19.67	891	20240605	3.59	1039	-11.16	20240111	891	3.59	20240605	1149	-19.67	20230829	891	3.59	20240605	0.05	N	131090	100	44 억	972363	N	N	N	N
114	20240607	160748	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	925	13	2	1.43	66308795	71835	32.88	912	936	912	1185	639	912	923.07	2.20	3355	951	931	911	891	871	941	901	44	273	100	650	1	1	44000000	407	7.01	0.82	12	0.16	132.00	1123.00	1149	20230829	-19.50	891	20240605	3.82	1039	-10.97	20240111	891	3.82	20240605	1149	-19.50	20230829	891	3.82	20240605	0.05	N	131090	100	44 억	968094	N	N	N	N
115	20240607	150754	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	921	9	2	0.99	65460610	70918	32.46	912	936	912	1185	639	912	923.05	2.20	3583	951	931	911	891	871	941	901	44	273	100	650	1	1	44000000	405	6.98	0.82	12	0.16	132.00	1123.00	1149	20230829	-19.84	891	20240605	3.37	1039	-11.36	20240111	891	3.37	20240605	1149	-19.84	20230829	891	3.37	20240605	0.05	N	131090	100	44 억	968094	N	N	N	N
116	20240607	140748	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	921	9	2	0.99	64538835	69915	32.00	912	936	912	1185	639	912	923.11	2.20	3581	951	931	911	891	871	941	901	44	273	100	650	1	1	44000000	405	6.98	0.82	12	0.16	132.00	1123.00	1149	20230829	-19.84	891	20240605	3.37	1039	-11.36	20240111	891	3.37	20240605	1149	-19.84	20230829	891	3.37	20240605	0.05	N	131090	100	44 억	968094	N	N	N	N
117	20240607	130743	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	928	16	2	1.75	45788420	49560	22.68	912	936	912	1185	639	912	923.90	2.20	1249	951	931	911	891	871	941	901	44	273	100	650	1	1	44000000	408	7.03	0.83	12	0.11	132.00	1123.00	1149	20230829	-19.23	891	20240605	4.15	1039	-10.68	20240111	891	4.15	20240605	1149	-19.23	20230829	891	4.15	20240605	0.05	N	131090	100	44 억	968094	N	N	N	N
118	20240607	120749	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	929	17	2	1.86	41330469	44759	20.48	912	936	912	1185	639	912	923.40	2.20	369	951	931	911	891	871	941	901	44	273	100	650	1	1	44000000	409	7.04	0.83	12	0.10	132.00	1123.00	1149	20230829	-19.15	891	20240605	4.26	1039	-10.59	20240111	891	4.26	20240605	1149	-19.15	20230829	891	4.26	20240605	0.05	N	131090	100	44 억	968094	N	N	N	N
119	20240607	110737	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	929	17	2	1.86	32131943	34856	15.95	912	936	912	1185	639	912	921.85	2.20	-391	951	931	911	891	871	941	901	44	273	100	650	1	1	44000000	409	7.04	0.83	12	0.08	132.00	1123.00	1149	20230829	-19.15	891	20240605	4.26	1039	-10.59	20240111	891	4.26	20240605	1149	-19.15	20230829	891	4.26	20240605	0.05	N	131090	100	44 억	968094	N	N	N	N
120	20240607	100749	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	928	16	2	1.75	23738269	25830	11.82	912	928	912	1185	639	912	919.02	2.20	-260	951	931	911	891	871	941	901	44	273	100	650	1	1	44000000	408	7.03	0.83	12	0.06	132.00	1123.00	1149	20230829	-19.23	891	20240605	4.15	1039	-10.68	20240111	891	4.15	20240605	1149	-19.23	20230829	891	4.15	20240605	0.05	N	131090	100	44 억	968094	N	N	N	N
121	20240607	090747	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	919	7	2	0.77	3702922	4059	1.86	912	919	912	1185	639	912	912.27	2.20	-267	951	931	911	891	871	941	901	44	273	100	650	1	1	44000000	404	6.96	0.82	12	0.01	132.00	1123.00	1149	20230829	-20.02	891	20240605	3.14	1039	-11.55	20240111	891	3.14	20240605	1149	-20.02	20230829	891	3.14	20240605	0.05	N	131090	100	44 억	968094	N	N	N	N
122	20240605	160745	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	912	-22	5	-2.36	196622554	217965	606.17	891	931	891	1214	654	934	902.03	2.19	6284	962	947	933	918	904	955	926	44	280	100	670	1	1	44000000	401	6.91	0.81	12	0.50	132.00	1123.00	1149	20230829	-20.63	891	20240605	2.36	1039	-12.22	20240111	891	2.36	20240605	1149	-20.63	20230829	891	2.36	20240605	0.05	N	131090	100	44 억	961810	N	N	N	N
123	20240605	150742	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	912	-22	5	-2.36	186199774	206535	574.38	891	931	891	1214	654	934	901.54	2.19	7480	962	947	933	918	904	955	926	44	280	100	670	1	1	44000000	401	6.91	0.81	12	0.47	132.00	1123.00	1149	20230829	-20.63	891	20240605	2.36	1039	-12.22	20240111	891	2.36	20240605	1149	-20.63	20230829	891	2.36	20240605	0.05	N	131090	100	44 억	961810	N	N	N	N
124	20240605	140744	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	915	-19	5	-2.03	166818557	185310	515.35	891	931	891	1214	654	934	900.21	2.19	8698	962	947	933	918	904	955	926	44	280	100	670	1	1	44000000	403	6.93	0.81	12	0.42	132.00	1123.00	1149	20230829	-20.37	891	20240605	2.69	1039	-11.93	20240111	891	2.69	20240605	1149	-20.37	20230829	891	2.69	20240605	0.05	N	131090	100	44 억	961810	N	N	N	N
125	20240605	130744	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	913	-21	5	-2.25	162304848	180384	501.65	891	931	891	1214	654	934	899.77	2.19	8698	962	947	933	918	904	955	926	44	280	100	670	1	1	44000000	402	6.92	0.81	12	0.41	132.00	1123.00	1149	20230829	-20.54	891	20240605	2.47	1039	-12.13	20240111	891	2.47	20240605	1149	-20.54	20230829	891	2.47	20240605	0.05	N	131090	100	44 억	961810	N	N	N	N
126	20240605	120741	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	913	-21	5	-2.25	160162090	178040	495.13	891	931	891	1214	654	934	899.58	2.19	8700	962	947	933	918	904	955	926	44	280	100	670	1	1	44000000	402	6.92	0.81	12	0.40	132.00	1123.00	1149	20230829	-20.54	891	20240605	2.47	1039	-12.13	20240111	891	2.47	20240605	1149	-20.54	20230829	891	2.47	20240605	0.05	N	131090	100	44 억	961810	N	N	N	N
127	20240605	110743	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	915	-19	5	-2.03	146696385	163262	454.04	891	931	891	1214	654	934	898.53	2.19	8821	962	947	933	918	904	955	926	44	280	100	670	1	1	44000000	403	6.93	0.81	12	0.37	132.00	1123.00	1149	20230829	-20.37	891	20240605	2.69	1039	-11.93	20240111	891	2.69	20240605	1149	-20.37	20230829	891	2.69	20240605	0.05	N	131090	100	44 억	961810	N	N	N	N
128	20240605	100742	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	912	-22	5	-2.36	138268695	154039	428.39	891	931	891	1214	654	934	897.62	2.19	8782	962	947	933	918	904	955	926	44	280	100	670	1	1	44000000	401	6.91	0.81	12	0.35	132.00	1123.00	1149	20230829	-20.63	891	20240605	2.36	1039	-12.22	20240111	891	2.36	20240605	1149	-20.63	20230829	891	2.36	20240605	0.05	N	131090	100	44 억	961810	N	N	N	N
129	20240605	090741	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	910	-24	5	-2.57	117501305	131202	364.88	891	931	891	1214	654	934	895.57	2.19	7785	962	947	933	918	904	955	926	44	280	100	670	1	1	44000000	400	6.89	0.81	12	0.30	132.00	1123.00	1149	20230829	-20.80	891	20240605	2.13	1039	-12.42	20240111	891	2.13	20240605	1149	-20.80	20230829	891	2.13	20240605	0.05	N	131090	100	44 억	961810	N	N	N	N
130	20240604	160736	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	934	8	2	0.86	33339579	35958	31.48	926	948	919	1203	649	926	927.18	2.20	-4928	937	931	922	916	907	934	919	44	277	100	660	1	1	44000000	411	7.08	0.83	12	0.08	132.00	1123.00	1149	20230829	-18.71	905	20230726	3.20	1039	-10.11	20240111	913	2.30	20240603	1149	-18.71	20230829	905	3.20	20230726	0.05	N	131090	100	44 억	966737	N	N	N	N
131	20240604	150736	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	930	4	2	0.43	31674721	34173	29.91	926	948	919	1203	649	926	926.89	2.20	-3950	937	931	922	916	907	934	919	44	277	100	660	1	1	44000000	409	7.05	0.83	12	0.08	132.00	1123.00	1149	20230829	-19.06	905	20230726	2.76	1039	-10.49	20240111	913	1.86	20240603	1149	-19.06	20230829	905	2.76	20230726	0.05	N	131090	100	44 억	966737	N	N	N	N
132	20240604	140738	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	930	4	2	0.43	30543861	32957	28.85	926	948	919	1203	649	926	926.78	2.20	-3664	937	931	922	916	907	934	919	44	277	100	660	1	1	44000000	409	7.05	0.83	12	0.07	132.00	1123.00	1149	20230829	-19.06	905	20230726	2.76	1039	-10.49	20240111	913	1.86	20240603	1149	-19.06	20230829	905	2.76	20230726	0.05	N	131090	100	44 억	966737	N	N	N	N
133	20240604	130735	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	933	7	2	0.76	25268185	27253	23.86	926	948	919	1203	649	926	927.17	2.20	-3652	937	931	922	916	907	934	919	44	277	100	660	1	1	44000000	411	7.07	0.83	12	0.06	132.00	1123.00	1149	20230829	-18.80	905	20230726	3.09	1039	-10.20	20240111	913	2.19	20240603	1149	-18.80	20230829	905	3.09	20230726	0.05	N	131090	100	44 억	966737	N	N	N	N
134	20240604	120734	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	928	2	2	0.22	24990156	26955	23.60	926	948	919	1203	649	926	927.11	2.20	-3611	937	931	922	916	907	934	919	44	277	100	660	1	1	44000000	408	7.03	0.83	12	0.06	132.00	1123.00	1149	20230829	-19.23	905	20230726	2.54	1039	-10.68	20240111	913	1.64	20240603	1149	-19.23	20230829	905	2.54	20230726	0.05	N	131090	100	44 억	966737	N	N	N	N
135	20240604	110730	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	928	2	2	0.22	18862903	20346	17.81	926	948	919	1203	649	926	927.11	2.20	-3490	937	931	922	916	907	934	919	44	277	100	660	1	1	44000000	408	7.03	0.83	12	0.05	132.00	1123.00	1149	20230829	-19.23	905	20230726	2.54	1039	-10.68	20240111	913	1.64	20240603	1149	-19.23	20230829	905	2.54	20230726	0.05	N	131090	100	44 억	966737	N	N	N	N
136	20240604	100733	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	931	5	2	0.54	15044158	16232	14.21	926	948	919	1203	649	926	926.82	2.20	-3490	937	931	922	916	907	934	919	44	277	100	660	1	1	44000000	410	7.05	0.83	12	0.04	132.00	1123.00	1149	20230829	-18.97	905	20230726	2.87	1039	-10.39	20240111	913	1.97	20240603	1149	-18.97	20230829	905	2.87	20230726	0.05	N	131090	100	44 억	966737	N	N	N	N
137	20240604	090734	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	928	2	2	0.22	1376674	1486	1.30	926	928	926	1203	649	926	926.43	2.20	-278	937	931	922	916	907	934	919	44	277	100	660	1	1	44000000	408	7.03	0.83	12	0.00	132.00	1123.00	1149	20230829	-19.23	905	20230726	2.54	1039	-10.68	20240111	913	1.64	20240603	1149	-19.23	20230829	905	2.54	20230726	0.05	N	131090	100	44 억	966737	N	N	N	N
138	20240603	160725	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	926	1	2	0.11	104851041	114240	140.27	913	928	913	1202	648	925	917.68	2.20	-761	942	933	927	918	912	930	915	44	277	100	660	1	1	44000000	407	7.02	0.82	12	0.26	132.00	1123.00	1149	20230829	-19.41	905	20230726	2.32	1039	-10.88	20240111	913	1.42	20240603	1149	-19.41	20230829	905	2.32	20230726	0.05	N	131090	100	44 억	967527	N	N	N	N
139	20240603	150726	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	928	3	2	0.32	99271527	108215	132.87	913	928	913	1202	648	925	917.20	2.20	-545	942	933	927	918	912	930	915	44	277	100	660	1	1	44000000	408	7.03	0.83	12	0.25	132.00	1123.00	1149	20230829	-19.23	905	20230726	2.54	1039	-10.68	20240111	913	1.64	20240603	1149	-19.23	20230829	905	2.54	20230726	0.05	N	131090	100	44 억	967527	N	N	N	N
140	20240603	140724	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	924	-1	5	-0.11	91905165	100245	123.09	913	924	913	1202	648	925	916.63	2.20	-436	942	933	927	918	912	930	915	44	277	100	660	1	1	44000000	407	7.00	0.82	12	0.23	132.00	1123.00	1149	20230829	-19.58	905	20230726	2.10	1039	-11.07	20240111	913	1.20	20240603	1149	-19.58	20230829	905	2.10	20230726	0.05	N	131090	100	44 억	967527	N	N	N	N
141	20240603	130726	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	924	-1	5	-0.11	87774653	95772	117.59	913	924	913	1202	648	925	916.30	2.20	1024	942	933	927	918	912	930	915	44	277	100	660	1	1	44000000	407	7.00	0.82	12	0.22	132.00	1123.00	1149	20230829	-19.58	905	20230726	2.10	1039	-11.07	20240111	913	1.20	20240603	1149	-19.58	20230829	905	2.10	20230726	0.05	N	131090	100	44 억	967527	N	N	N	N
142	20240603	120725	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	920	-5	5	-0.54	83226702	90842	111.54	913	924	913	1202	648	925	915.96	2.20	1440	942	933	927	918	912	930	915	44	277	100	660	1	1	44000000	405	6.97	0.82	12	0.21	132.00	1123.00	1149	20230829	-19.93	905	20230726	1.66	1039	-11.45	20240111	913	0.77	20240603	1149	-19.93	20230829	905	1.66	20230726	0.05	N	131090	100	44 억	967527	N	N	N	N
143	20240603	110720	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	915	-10	5	-1.08	63793662	69668	85.54	913	924	913	1202	648	925	915.39	2.20	1565	942	933	927	918	912	930	915	44	277	100	660	1	1	44000000	403	6.93	0.81	12	0.16	132.00	1123.00	1149	20230829	-20.37	905	20230726	1.10	1039	-11.93	20240111	913	0.22	20240603	1149	-20.37	20230829	905	1.10	20230726	0.05	N	131090	100	44 억	967527	N	N	N	N
144	20240603	100718	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	917	-8	5	-0.86	49650361	54247	66.61	913	920	913	1202	648	925	914.87	2.20	3466	942	933	927	918	912	930	915	44	277	100	660	1	1	44000000	403	6.95	0.82	12	0.12	132.00	1123.00	1149	20230829	-20.19	905	20230726	1.33	1039	-11.74	20240111	913	0.44	20240603	1149	-20.19	20230829	905	1.33	20230726	0.05	N	131090	100	44 억	967527	N	N	N	N
145	20240603	090718	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	917	-8	5	-0.86	12834109	14017	17.21	913	920	913	1202	648	925	913.94	2.20	1779	942	933	927	918	912	930	915	44	277	100	660	1	1	44000000	403	6.95	0.82	12	0.03	132.00	1123.00	1149	20230829	-20.19	905	20230726	1.33	1039	-11.74	20240111	913	0.44	20240603	1149	-20.19	20230829	905	1.33	20230726	0.05	N	131090	100	44 억	967527	N	N	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History