KissMeData/418620/price/prices-20240601.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

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	investmentCareful	shortOverheated
2	20240628	161323	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	18570	-10	5	-0.05	3123801730	166027	99.13	19030	19400	18300	24150	13010	18580	18815.04	1.06	-32822	19860	19220	18110	17470	16360	19540	17790	48	5570	500	13000	10	1	9650477	1792	-24.40	-18.93	12	1.72	-761.00	-981.00	39650	20240223	-53.17	14080	20240604	31.89	39650	-53.17	20240223	14080	31.89	20240604	39650	-53.17	20240223	14080	31.89	20240604	0.20	N	418620	500	48 억	102183	N	N	N	N
3	20240628	151338	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	18460	-120	5	-0.65	3060000300	162587	97.08	19030	19400	18300	24150	13010	18580	18820.69	1.06	-31506	19860	19220	18110	17470	16360	19540	17790	48	5570	500	13000	10	1	9650477	1781	-24.26	-18.82	12	1.68	-761.00	-981.00	39650	20240223	-53.44	14080	20240604	31.11	39650	-53.44	20240223	14080	31.11	20240604	39650	-53.44	20240223	14080	31.11	20240604	0.20	N	418620	500	48 억	102183	N	N	N	N
4	20240628	141336	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	18780	200	2	1.08	2508557970	132997	79.41	19030	19400	18300	24150	13010	18580	18861.76	1.06	-20581	19860	19220	18110	17470	16360	19540	17790	48	5570	500	13000	10	1	9650477	1812	-24.68	-19.14	12	1.38	-761.00	-981.00	39650	20240223	-52.64	14080	20240604	33.38	39650	-52.64	20240223	14080	33.38	20240604	39650	-52.64	20240223	14080	33.38	20240604	0.20	N	418620	500	48 억	102183	N	N	N	N
5	20240628	131337	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	18710	130	2	0.70	2296446590	121744	72.69	19030	19400	18300	24150	13010	18580	18862.91	1.06	-19374	19860	19220	18110	17470	16360	19540	17790	48	5570	500	13000	10	1	9650477	1806	-24.59	-19.07	12	1.26	-761.00	-981.00	39650	20240223	-52.81	14080	20240604	32.88	39650	-52.81	20240223	14080	32.88	20240604	39650	-52.81	20240223	14080	32.88	20240604	0.20	N	418620	500	48 억	102183	N	N	N	N
6	20240628	121333	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	18840	260	2	1.40	2250604050	119300	71.23	19030	19400	18300	24150	13010	18580	18865.08	1.06	-18907	19860	19220	18110	17470	16360	19540	17790	48	5570	500	13000	10	1	9650477	1818	-24.76	-19.20	12	1.24	-761.00	-981.00	39650	20240223	-52.48	14080	20240604	33.81	39650	-52.48	20240223	14080	33.81	20240604	39650	-52.48	20240223	14080	33.81	20240604	0.20	N	418620	500	48 억	102183	N	N	N	N
7	20240628	111310	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	18780	200	2	1.08	2065133320	109415	65.33	19030	19400	18300	24150	13010	18580	18874.32	1.06	-13558	19860	19220	18110	17470	16360	19540	17790	48	5570	500	13000	10	1	9650477	1812	-24.68	-19.14	12	1.13	-761.00	-981.00	39650	20240223	-52.64	14080	20240604	33.38	39650	-52.64	20240223	14080	33.38	20240604	39650	-52.64	20240223	14080	33.38	20240604	0.20	N	418620	500	48 억	102183	N	N	N	N
8	20240628	101307	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	18960	380	2	2.05	1652674040	87654	52.34	19030	19400	18300	24150	13010	18580	18854.52	1.06	-16209	19860	19220	18110	17470	16360	19540	17790	48	5570	500	13000	10	1	9650477	1830	-24.91	-19.33	12	0.91	-761.00	-981.00	39650	20240223	-52.18	14080	20240604	34.66	39650	-52.18	20240223	14080	34.66	20240604	39650	-52.18	20240223	14080	34.66	20240604	0.20	N	418620	500	48 억	102183	N	N	N	N
9	20240628	091312	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	18550	-30	5	-0.16	982388440	52040	31.07	19030	19260	18300	24150	13010	18580	18877.56	1.06	-10995	19860	19220	18110	17470	16360	19540	17790	48	5570	500	13000	10	1	9650477	1790	-24.38	-18.91	12	0.54	-761.00	-981.00	39650	20240223	-53.22	14080	20240604	31.75	39650	-53.22	20240223	14080	31.75	20240604	39650	-53.22	20240223	14080	31.75	20240604	0.20	N	418620	500	48 억	102183	N	N	N	N
10	20240627	161300	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	18580	1250	2	7.21	2801284530	154327	380.44	17210	18750	17000	22500	12140	17330	18149.27	0.87	17563	17870	17600	17330	17060	16790	17735	17195	48	5170	500	12130	10	1	9650477	1793	-24.42	-18.94	12	1.60	-761.00	-981.00	39650	20240223	-53.14	14080	20240604	31.96	39650	-53.14	20240223	14080	31.96	20240604	39650	-53.14	20240223	14080	31.96	20240604	0.20	N	418620	500	48 억	84165	N	N	N	N
11	20240627	151307	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	18510	1180	2	6.81	2577883360	142269	350.72	17210	18750	17000	22500	12140	17330	18119.78	0.87	13448	17870	17600	17330	17060	16790	17735	17195	48	5170	500	12130	10	1	9650477	1786	-24.32	-18.87	12	1.47	-761.00	-981.00	39650	20240223	-53.32	14080	20240604	31.46	39650	-53.32	20240223	14080	31.46	20240604	39650	-53.32	20240223	14080	31.46	20240604	0.20	N	418620	500	48 억	84165	N	N	N	N
12	20240627	141305	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	18120	790	2	4.56	1184232820	66619	164.23	17210	18310	17000	22500	12140	17330	17776.20	0.87	10496	17870	17600	17330	17060	16790	17735	17195	48	5170	500	12130	10	1	9650477	1749	-23.81	-18.47	12	0.69	-761.00	-981.00	39650	20240223	-54.30	14080	20240604	28.69	39650	-54.30	20240223	14080	28.69	20240604	39650	-54.30	20240223	14080	28.69	20240604	0.20	N	418620	500	48 억	84165	N	N	N	N
13	20240627	131305	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	17720	390	2	2.25	531954400	30427	75.01	17210	17810	17000	22500	12140	17330	17482.97	0.87	4090	17870	17600	17330	17060	16790	17735	17195	48	5170	500	12130	10	1	9650477	1710	-23.29	-18.06	12	0.32	-761.00	-981.00	39650	20240223	-55.31	14080	20240604	25.85	39650	-55.31	20240223	14080	25.85	20240604	39650	-55.31	20240223	14080	25.85	20240604	0.20	N	418620	500	48 억	84165	N	N	N	N
14	20240627	121307	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	17620	290	2	1.67	460230530	26374	65.02	17210	17810	17000	22500	12140	17330	17450.16	0.87	4326	17870	17600	17330	17060	16790	17735	17195	48	5170	500	12130	10	1	9650477	1700	-23.15	-17.96	12	0.27	-761.00	-981.00	39650	20240223	-55.56	14080	20240604	25.14	39650	-55.56	20240223	14080	25.14	20240604	39650	-55.56	20240223	14080	25.14	20240604	0.20	N	418620	500	48 억	84165	N	N	N	N
15	20240627	111307	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	17700	370	2	2.14	387286920	22259	54.87	17210	17700	17000	22500	12140	17330	17399.12	0.87	4879	17870	17600	17330	17060	16790	17735	17195	48	5170	500	12130	10	1	9650477	1708	-23.26	-18.04	12	0.23	-761.00	-981.00	39650	20240223	-55.36	14080	20240604	25.71	39650	-55.36	20240223	14080	25.71	20240604	39650	-55.36	20240223	14080	25.71	20240604	0.20	N	418620	500	48 억	84165	N	N	N	N
16	20240627	101306	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	17450	120	2	0.69	205044210	11869	29.26	17210	17470	17000	22500	12140	17330	17275.61	0.87	1533	17870	17600	17330	17060	16790	17735	17195	48	5170	500	12130	10	1	9650477	1684	-22.93	-17.79	12	0.12	-761.00	-981.00	39650	20240223	-55.99	14080	20240604	23.93	39650	-55.99	20240223	14080	23.93	20240604	39650	-55.99	20240223	14080	23.93	20240604	0.20	N	418620	500	48 억	84165	N	N	N	N
17	20240627	091306	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	17320	-10	5	-0.06	58146260	3398	8.38	17210	17320	17000	22500	12140	17330	17111.91	0.87	244	17870	17600	17330	17060	16790	17735	17195	48	5170	500	12130	10	1	9650477	1671	-22.76	-17.66	12	0.04	-761.00	-981.00	39650	20240223	-56.32	14080	20240604	23.01	39650	-56.32	20240223	14080	23.01	20240604	39650	-56.32	20240223	14080	23.01	20240604	0.20	N	418620	500	48 억	84165	N	N	N	N
18	20240626	161301	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	17330	160	2	0.93	701592250	40487	56.95	17170	17600	17060	22300	12020	17170	17328.82	0.84	2888	18436	17802	17266	16632	16096	18120	16950	48	5130	500	12010	10	1	9650477	1672	-22.77	-17.67	12	0.42	-761.00	-981.00	39650	20240223	-56.29	14080	20240604	23.08	39650	-56.29	20240223	14080	23.08	20240604	39650	-56.29	20240223	14080	23.08	20240604	0.20	N	418620	500	48 억	81181	N	N	N	N
19	20240626	151306	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	17280	110	2	0.64	664879270	38364	53.96	17170	17600	17060	22300	12020	17170	17330.81	0.84	3596	18436	17802	17266	16632	16096	18120	16950	48	5130	500	12010	10	1	9650477	1668	-22.71	-17.61	12	0.40	-761.00	-981.00	39650	20240223	-56.42	14080	20240604	22.73	39650	-56.42	20240223	14080	22.73	20240604	39650	-56.42	20240223	14080	22.73	20240604	0.20	N	418620	500	48 억	81181	N	N	N	N
20	20240626	141303	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	17420	250	2	1.46	504401430	29085	40.91	17170	17600	17060	22300	12020	17170	17342.32	0.84	6527	18436	17802	17266	16632	16096	18120	16950	48	5130	500	12010	10	1	9650477	1681	-22.89	-17.76	12	0.30	-761.00	-981.00	39650	20240223	-56.07	14080	20240604	23.72	39650	-56.07	20240223	14080	23.72	20240604	39650	-56.07	20240223	14080	23.72	20240604	0.20	N	418620	500	48 억	81181	N	N	N	N
21	20240626	131303	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	17550	380	2	2.21	371730860	21468	30.20	17170	17600	17060	22300	12020	17170	17315.58	0.84	3615	18436	17802	17266	16632	16096	18120	16950	48	5130	500	12010	10	1	9650477	1694	-23.06	-17.89	12	0.22	-761.00	-981.00	39650	20240223	-55.74	14080	20240604	24.64	39650	-55.74	20240223	14080	24.64	20240604	39650	-55.74	20240223	14080	24.64	20240604	0.20	N	418620	500	48 억	81181	N	N	N	N
22	20240626	121300	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	17210	40	2	0.23	215614400	12495	17.58	17170	17530	17060	22300	12020	17170	17256.05	0.84	-1097	18436	17802	17266	16632	16096	18120	16950	48	5130	500	12010	10	1	9650477	1661	-22.61	-17.54	12	0.13	-761.00	-981.00	39650	20240223	-56.60	14080	20240604	22.23	39650	-56.60	20240223	14080	22.23	20240604	39650	-56.60	20240223	14080	22.23	20240604	0.20	N	418620	500	48 억	81181	N	N	N	N
23	20240626	111304	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	17250	80	2	0.47	197527930	11443	16.10	17170	17530	17060	22300	12020	17170	17261.90	0.84	-1149	18436	17802	17266	16632	16096	18120	16950	48	5130	500	12010	10	1	9650477	1665	-22.67	-17.58	12	0.12	-761.00	-981.00	39650	20240223	-56.49	14080	20240604	22.51	39650	-56.49	20240223	14080	22.51	20240604	39650	-56.49	20240223	14080	22.51	20240604	0.20	N	418620	500	48 억	81181	N	N	N	N
24	20240626	101300	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	17220	50	2	0.29	139861290	8098	11.39	17170	17530	17060	22300	12020	17170	17271.09	0.84	-85	18436	17802	17266	16632	16096	18120	16950	48	5130	500	12010	10	1	9650477	1662	-22.63	-17.55	12	0.08	-761.00	-981.00	39650	20240223	-56.57	14080	20240604	22.30	39650	-56.57	20240223	14080	22.30	20240604	39650	-56.57	20240223	14080	22.30	20240604	0.20	N	418620	500	48 억	81181	N	N	N	N
25	20240626	091304	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	17100	-70	5	-0.41	3809310	222	0.31	17170	17170	17100	22300	12020	17170	17159.05	0.84	-7	18436	17802	17266	16632	16096	18120	16950	48	5130	500	12010	10	1	9650477	1650	-22.47	-17.43	12	0.00	-761.00	-981.00	39650	20240223	-56.87	14080	20240604	21.45	39650	-56.87	20240223	14080	21.45	20240604	39650	-56.87	20240223	14080	21.45	20240604	0.20	N	418620	500	48 억	81181	N	N	N	N
26	20240625	161259	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	17170	-210	5	-1.21	1219074360	70994	165.25	17120	17900	16730	22550	12170	17380	17171.46	0.85	-2770	17986	17682	17516	17212	17046	17600	17130	48	5170	500	12160	10	1	9650477	1657	-22.56	-17.50	12	0.74	-761.00	-981.00	39650	20240223	-56.70	14080	20240604	21.95	39650	-56.70	20240223	14080	21.95	20240604	39650	-56.70	20240223	14080	21.95	20240604	0.09	N	418620	500	48 억	82319	N	N	N	N
27	20240625	151257	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	17120	-260	5	-1.50	1164928700	67840	157.91	17120	17900	16730	22550	12170	17380	17171.66	0.85	-3473	17986	17682	17516	17212	17046	17600	17130	48	5170	500	12160	10	1	9650477	1652	-22.50	-17.45	12	0.70	-761.00	-981.00	39650	20240223	-56.82	14080	20240604	21.59	39650	-56.82	20240223	14080	21.59	20240604	39650	-56.82	20240223	14080	21.59	20240604	0.09	N	418620	500	48 억	82319	N	N	N	N
28	20240625	141301	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	17150	-230	5	-1.32	737327870	43372	100.95	17120	17900	16730	22550	12170	17380	16999.94	0.85	128	17986	17682	17516	17212	17046	17600	17130	48	5170	500	12160	10	1	9650477	1655	-22.54	-17.48	12	0.45	-761.00	-981.00	39650	20240223	-56.75	14080	20240604	21.80	39650	-56.75	20240223	14080	21.80	20240604	39650	-56.75	20240223	14080	21.80	20240604	0.09	N	418620	500	48 억	82319	N	N	N	N
29	20240625	131302	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	16920	-460	5	-2.65	529765040	31346	72.96	17120	17320	16730	22550	12170	17380	16900.30	0.85	2249	17986	17682	17516	17212	17046	17600	17130	48	5170	500	12160	10	1	9650477	1633	-22.23	-17.25	12	0.32	-761.00	-981.00	39650	20240223	-57.33	14080	20240604	20.17	39650	-57.33	20240223	14080	20.17	20240604	39650	-57.33	20240223	14080	20.17	20240604	0.09	N	418620	500	48 억	82319	N	N	N	N
30	20240625	121304	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	16820	-560	5	-3.22	500720250	29626	68.96	17120	17320	16730	22550	12170	17380	16901.10	0.85	1781	17986	17682	17516	17212	17046	17600	17130	48	5170	500	12160	10	1	9650477	1623	-22.10	-17.15	12	0.31	-761.00	-981.00	39650	20240223	-57.58	14080	20240604	19.46	39650	-57.58	20240223	14080	19.46	20240604	39650	-57.58	20240223	14080	19.46	20240604	0.09	N	418620	500	48 억	82319	N	N	N	N
31	20240625	111302	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	17000	-380	5	-2.19	443561150	26236	61.07	17120	17320	16730	22550	12170	17380	16906.28	0.85	1297	17986	17682	17516	17212	17046	17600	17130	48	5170	500	12160	10	1	9650477	1641	-22.34	-17.33	12	0.27	-761.00	-981.00	39650	20240223	-57.12	14080	20240604	20.74	39650	-57.12	20240223	14080	20.74	20240604	39650	-57.12	20240223	14080	20.74	20240604	0.09	N	418620	500	48 억	82319	N	N	N	N
32	20240625	101300	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	16770	-610	5	-3.51	360065620	21283	49.54	17120	17320	16760	22550	12170	17380	16917.62	0.85	606	17986	17682	17516	17212	17046	17600	17130	48	5170	500	12160	10	1	9650477	1618	-22.04	-17.09	12	0.22	-761.00	-981.00	39650	20240223	-57.70	14080	20240604	19.11	39650	-57.70	20240223	14080	19.11	20240604	39650	-57.70	20240223	14080	19.11	20240604	0.09	N	418620	500	48 억	82319	N	N	N	N
33	20240625	091259	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	17030	-350	5	-2.01	73837550	4319	10.05	17120	17320	17020	22550	12170	17380	17094.86	0.85	1080	17986	17682	17516	17212	17046	17600	17130	48	5170	500	12160	10	1	9650477	1643	-22.38	-17.36	12	0.04	-761.00	-981.00	39650	20240223	-57.05	14080	20240604	20.95	39650	-57.05	20240223	14080	20.95	20240604	39650	-57.05	20240223	14080	20.95	20240604	0.09	N	418620	500	48 억	82319	N	N	N	N
34	20240624	161259	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	17380	-430	5	-2.41	752059030	42868	31.66	17810	17820	17350	23150	12470	17810	17543.94	0.88	-2804	18656	18232	17906	17482	17156	18070	17320	48	5340	500	12460	10	1	9650477	1677	-22.84	-17.72	12	0.44	-761.00	-981.00	39650	20240223	-56.17	14080	20240604	23.44	39650	-56.17	20240223	14080	23.44	20240604	39650	-56.17	20240223	14080	23.44	20240604	0.09	N	418620	500	48 억	84951	N	N	N	N
35	20240624	151255	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	17420	-390	5	-2.19	731207620	41669	30.78	17810	17820	17350	23150	12470	17810	17548.00	0.88	-2810	18656	18232	17906	17482	17156	18070	17320	48	5340	500	12460	10	1	9650477	1681	-22.89	-17.76	12	0.43	-761.00	-981.00	39650	20240223	-56.07	14080	20240604	23.72	39650	-56.07	20240223	14080	23.72	20240604	39650	-56.07	20240223	14080	23.72	20240604	0.09	N	418620	500	48 억	84951	N	N	N	N
36	20240624	141257	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	17360	-450	5	-2.53	677593800	38588	28.50	17810	17820	17350	23150	12470	17810	17559.70	0.88	-2898	18656	18232	17906	17482	17156	18070	17320	48	5340	500	12460	10	1	9650477	1675	-22.81	-17.70	12	0.40	-761.00	-981.00	39650	20240223	-56.22	14080	20240604	23.30	39650	-56.22	20240223	14080	23.30	20240604	39650	-56.22	20240223	14080	23.30	20240604	0.09	N	418620	500	48 억	84951	N	N	N	N
37	20240624	131254	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	17420	-390	5	-2.19	617940150	35157	25.97	17810	17820	17390	23150	12470	17810	17576.59	0.88	-2431	18656	18232	17906	17482	17156	18070	17320	48	5340	500	12460	10	1	9650477	1681	-22.89	-17.76	12	0.36	-761.00	-981.00	39650	20240223	-56.07	14080	20240604	23.72	39650	-56.07	20240223	14080	23.72	20240604	39650	-56.07	20240223	14080	23.72	20240604	0.09	N	418620	500	48 억	84951	N	N	N	N
38	20240624	121256	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	17400	-410	5	-2.30	582155960	33101	24.45	17810	17820	17400	23150	12470	17810	17587.26	0.88	-2788	18656	18232	17906	17482	17156	18070	17320	48	5340	500	12460	10	1	9650477	1679	-22.86	-17.74	12	0.34	-761.00	-981.00	39650	20240223	-56.12	14080	20240604	23.58	39650	-56.12	20240223	14080	23.58	20240604	39650	-56.12	20240223	14080	23.58	20240604	0.09	N	418620	500	48 억	84951	N	N	N	N
39	20240624	111258	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	17510	-300	5	-1.68	455618000	25846	19.09	17810	17820	17480	23150	12470	17810	17628.18	0.88	-1869	18656	18232	17906	17482	17156	18070	17320	48	5340	500	12460	10	1	9650477	1690	-23.01	-17.85	12	0.27	-761.00	-981.00	39650	20240223	-55.84	14080	20240604	24.36	39650	-55.84	20240223	14080	24.36	20240604	39650	-55.84	20240223	14080	24.36	20240604	0.09	N	418620	500	48 억	84951	N	N	N	N
40	20240624	101256	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	17670	-140	5	-0.79	206753420	11681	8.63	17810	17820	17500	23150	12470	17810	17699.98	0.88	219	18656	18232	17906	17482	17156	18070	17320	48	5340	500	12460	10	1	9650477	1705	-23.22	-18.01	12	0.12	-761.00	-981.00	39650	20240223	-55.44	14080	20240604	25.50	39650	-55.44	20240223	14080	25.50	20240604	39650	-55.44	20240223	14080	25.50	20240604	0.09	N	418620	500	48 억	84951	N	N	N	N
41	20240624	091257	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	17590	-220	5	-1.24	68193180	3871	2.86	17810	17810	17500	23150	12470	17810	17616.42	0.88	326	18656	18232	17906	17482	17156	18070	17320	48	5340	500	12460	10	1	9650477	1698	-23.11	-17.93	12	0.04	-761.00	-981.00	39650	20240223	-55.64	14080	20240604	24.93	39650	-55.64	20240223	14080	24.93	20240604	39650	-55.64	20240223	14080	24.93	20240604	0.09	N	418620	500	48 억	84951	N	N	N	N
42	20240621	161213	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	17810	-180	5	-1.00	2430599380	135310	82.44	17900	18330	17580	23350	12600	17990	17963.24	1.19	-31019	19063	18526	17613	17076	16163	18795	17345	48	5360	500	12590	10	1	9650477	1719	-23.40	-18.15	12	1.40	-761.00	-981.00	39650	20240223	-55.08	14080	20240604	26.49	39650	-55.08	20240223	14080	26.49	20240604	39650	-55.08	20240223	14080	26.49	20240604	0.09	N	418620	500	48 억	114675	N	N	N	N
43	20240621	151213	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	17840	-150	5	-0.83	2363311030	131536	80.14	17900	18330	17580	23350	12600	17990	17967.02	1.19	-28753	19063	18526	17613	17076	16163	18795	17345	48	5360	500	12590	10	1	9650477	1722	-23.44	-18.19	12	1.36	-761.00	-981.00	39650	20240223	-55.01	14080	20240604	26.70	39650	-55.01	20240223	14080	26.70	20240604	39650	-55.01	20240223	14080	26.70	20240604	0.09	N	418620	500	48 억	114675	N	N	N	N
44	20240621	141211	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	17950	-40	5	-0.22	2256596350	125561	76.50	17900	18330	17580	23350	12600	17990	17972.11	1.19	-26495	19063	18526	17613	17076	16163	18795	17345	48	5360	500	12590	10	1	9650477	1732	-23.59	-18.30	12	1.30	-761.00	-981.00	39650	20240223	-54.73	14080	20240604	27.49	39650	-54.73	20240223	14080	27.49	20240604	39650	-54.73	20240223	14080	27.49	20240604	0.09	N	418620	500	48 억	114675	N	N	N	N
45	20240621	131213	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	17640	-350	5	-1.95	2088650480	116163	70.77	17900	18330	17580	23350	12600	17990	17980.34	1.19	-22363	19063	18526	17613	17076	16163	18795	17345	48	5360	500	12590	10	1	9650477	1702	-23.18	-17.98	12	1.20	-761.00	-981.00	39650	20240223	-55.51	14080	20240604	25.28	39650	-55.51	20240223	14080	25.28	20240604	39650	-55.51	20240223	14080	25.28	20240604	0.09	N	418620	500	48 억	114675	N	N	N	N
46	20240621	121216	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	17610	-380	5	-2.11	2012175470	111837	68.14	17900	18330	17580	23350	12600	17990	17992.04	1.19	-21520	19063	18526	17613	17076	16163	18795	17345	48	5360	500	12590	10	1	9650477	1699	-23.14	-17.95	12	1.16	-761.00	-981.00	39650	20240223	-55.59	14080	20240604	25.07	39650	-55.59	20240223	14080	25.07	20240604	39650	-55.59	20240223	14080	25.07	20240604	0.09	N	418620	500	48 억	114675	N	N	N	N
47	20240621	111214	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	18110	120	2	0.67	1066179680	59146	36.03	17900	18330	17670	23350	12600	17990	18026.26	1.19	-4895	19063	18526	17613	17076	16163	18795	17345	48	5360	500	12590	10	1	9650477	1748	-23.80	-18.46	12	0.61	-761.00	-981.00	39650	20240223	-54.33	14080	20240604	28.62	39650	-54.33	20240223	14080	28.62	20240604	39650	-54.33	20240223	14080	28.62	20240604	0.09	N	418620	500	48 억	114675	N	N	N	N
48	20240621	101210	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	18200	210	2	1.17	859034840	47753	29.09	17900	18330	17670	23350	12600	17990	17989.13	1.19	-8656	19063	18526	17613	17076	16163	18795	17345	48	5360	500	12590	10	1	9650477	1756	-23.92	-18.55	12	0.49	-761.00	-981.00	39650	20240223	-54.10	14080	20240604	29.26	39650	-54.10	20240223	14080	29.26	20240604	39650	-54.10	20240223	14080	29.26	20240604	0.09	N	418620	500	48 억	114675	N	N	N	N
49	20240621	091217	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	17960	-30	5	-0.17	108615370	6098	3.72	17900	17960	17680	23350	12600	17990	17810.49	1.19	-323	19063	18526	17613	17076	16163	18795	17345	48	5360	500	12590	10	1	9650477	1733	-23.60	-18.31	12	0.06	-761.00	-981.00	39650	20240223	-54.70	14080	20240604	27.56	39650	-54.70	20240223	14080	27.56	20240604	39650	-54.70	20240223	14080	27.56	20240604	0.09	N	418620	500	48 억	114675	N	N	N	N
50	20240620	161208	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	17990	820	2	4.78	2892656970	163815	173.96	17150	18150	16700	22300	12020	17170	17656.88	1.07	12940	17896	17532	17016	16652	16136	17715	16835	48	5130	500	12010	10	1	9650477	1736	-23.64	-18.34	12	1.70	-761.00	-981.00	39650	20240223	-54.63	14080	20240604	27.77	39650	-54.63	20240223	14080	27.77	20240604	39650	-54.63	20240223	14080	27.77	20240604	0.10	N	418620	500	48 억	102821	N	N	N	N
51	20240620	151204	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	17970	800	2	4.66	2752211520	156010	165.67	17150	18150	16700	22300	12020	17170	17641.25	1.07	12434	17896	17532	17016	16652	16136	17715	16835	48	5130	500	12010	10	1	9650477	1734	-23.61	-18.32	12	1.62	-761.00	-981.00	39650	20240223	-54.68	14080	20240604	27.63	39650	-54.68	20240223	14080	27.63	20240604	39650	-54.68	20240223	14080	27.63	20240604	0.10	N	418620	500	48 억	102821	N	N	N	N
52	20240620	141210	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	17720	550	2	3.20	1743461160	99973	106.16	17150	17980	16700	22300	12020	17170	17439.32	1.07	1865	17896	17532	17016	16652	16136	17715	16835	48	5130	500	12010	10	1	9650477	1710	-23.29	-18.06	12	1.04	-761.00	-981.00	39650	20240223	-55.31	14080	20240604	25.85	39650	-55.31	20240223	14080	25.85	20240604	39650	-55.31	20240223	14080	25.85	20240604	0.10	N	418620	500	48 억	102821	N	N	N	N
53	20240620	131208	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	17720	550	2	3.20	1265740620	73003	77.52	17150	17980	16700	22300	12020	17170	17338.20	1.07	8804	17896	17532	17016	16652	16136	17715	16835	48	5130	500	12010	10	1	9650477	1710	-23.29	-18.06	12	0.76	-761.00	-981.00	39650	20240223	-55.31	14080	20240604	25.85	39650	-55.31	20240223	14080	25.85	20240604	39650	-55.31	20240223	14080	25.85	20240604	0.10	N	418620	500	48 억	102821	N	N	N	N
54	20240620	121208	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	17560	390	2	2.27	761194730	44558	47.32	17150	17650	16700	22300	12020	17170	17083.23	1.07	2471	17896	17532	17016	16652	16136	17715	16835	48	5130	500	12010	10	1	9650477	1695	-23.07	-17.90	12	0.46	-761.00	-981.00	39650	20240223	-55.71	14080	20240604	24.72	39650	-55.71	20240223	14080	24.72	20240604	39650	-55.71	20240223	14080	24.72	20240604	0.10	N	418620	500	48 억	102821	N	N	N	N
55	20240620	111208	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	17060	-110	5	-0.64	529625230	31248	33.18	17150	17250	16700	22300	12020	17170	16949.09	1.07	-579	17896	17532	17016	16652	16136	17715	16835	48	5130	500	12010	10	1	9650477	1646	-22.42	-17.39	12	0.32	-761.00	-981.00	39650	20240223	-56.97	14080	20240604	21.16	39650	-56.97	20240223	14080	21.16	20240604	39650	-56.97	20240223	14080	21.16	20240604	0.10	N	418620	500	48 억	102821	N	N	N	N
56	20240620	101210	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	17040	-130	5	-0.76	410790790	24252	25.75	17150	17250	16700	22300	12020	17170	16938.43	1.07	-1298	17896	17532	17016	16652	16136	17715	16835	48	5130	500	12010	10	1	9650477	1644	-22.39	-17.37	12	0.25	-761.00	-981.00	39650	20240223	-57.02	14080	20240604	21.02	39650	-57.02	20240223	14080	21.02	20240604	39650	-57.02	20240223	14080	21.02	20240604	0.10	N	418620	500	48 억	102821	N	N	N	N
57	20240620	091216	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	17000	-170	5	-0.99	209392600	12391	13.16	17150	17160	16700	22300	12020	17170	16898.77	1.07	1664	17896	17532	17016	16652	16136	17715	16835	48	5130	500	12010	10	1	9650477	1641	-22.34	-17.33	12	0.13	-761.00	-981.00	39650	20240223	-57.12	14080	20240604	20.74	39650	-57.12	20240223	14080	20.74	20240604	39650	-57.12	20240223	14080	20.74	20240604	0.10	N	418620	500	48 억	102821	N	N	N	N
58	20240619	161203	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	17170	70	2	0.41	1555538680	91155	27.41	17100	17380	16500	22200	11970	17100	17064.77	1.00	4160	18853	17976	16923	16046	14993	18415	16485	48	5100	500	11970	10	1	9650477	1657	-22.56	-17.50	12	0.94	-761.00	-981.00	39650	20240223	-56.70	14080	20240604	21.95	39650	-56.70	20240223	14080	21.95	20240604	39650	-56.70	20240223	14080	21.95	20240604	0.10	N	418620	500	48 억	96852	N	N	N	N
59	20240619	151204	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	17120	20	2	0.12	1485120610	87048	26.17	17100	17380	16500	22200	11970	17100	17060.94	1.00	2763	18853	17976	16923	16046	14993	18415	16485	48	5100	500	11970	10	1	9650477	1652	-22.50	-17.45	12	0.90	-761.00	-981.00	39650	20240223	-56.82	14080	20240604	21.59	39650	-56.82	20240223	14080	21.59	20240604	39650	-56.82	20240223	14080	21.59	20240604	0.10	N	418620	500	48 억	96852	N	N	N	N
60	20240619	141212	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	17150	50	2	0.29	1370867200	80385	24.17	17100	17380	16500	22200	11970	17100	17053.77	1.00	1577	18853	17976	16923	16046	14993	18415	16485	48	5100	500	11970	10	1	9650477	1655	-22.54	-17.48	12	0.83	-761.00	-981.00	39650	20240223	-56.75	14080	20240604	21.80	39650	-56.75	20240223	14080	21.80	20240604	39650	-56.75	20240223	14080	21.80	20240604	0.10	N	418620	500	48 억	96852	N	N	N	N
61	20240619	131200	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	17310	210	2	1.23	1248509430	73261	22.03	17100	17380	16500	22200	11970	17100	17041.94	1.00	1015	18853	17976	16923	16046	14993	18415	16485	48	5100	500	11970	10	1	9650477	1670	-22.75	-17.65	12	0.76	-761.00	-981.00	39650	20240223	-56.34	14080	20240604	22.94	39650	-56.34	20240223	14080	22.94	20240604	39650	-56.34	20240223	14080	22.94	20240604	0.10	N	418620	500	48 억	96852	N	N	N	N
62	20240619	121200	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	17120	20	2	0.12	1026760540	60347	18.15	17100	17380	16500	22200	11970	17100	17014.28	1.00	-3433	18853	17976	16923	16046	14993	18415	16485	48	5100	500	11970	10	1	9650477	1652	-22.50	-17.45	12	0.63	-761.00	-981.00	39650	20240223	-56.82	14080	20240604	21.59	39650	-56.82	20240223	14080	21.59	20240604	39650	-56.82	20240223	14080	21.59	20240604	0.10	N	418620	500	48 억	96852	N	N	N	N
63	20240619	111205	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	17300	200	2	1.17	778215410	45857	13.79	17100	17380	16500	22200	11970	17100	16970.48	1.00	-832	18853	17976	16923	16046	14993	18415	16485	48	5100	500	11970	10	1	9650477	1670	-22.73	-17.64	12	0.48	-761.00	-981.00	39650	20240223	-56.37	14080	20240604	22.87	39650	-56.37	20240223	14080	22.87	20240604	39650	-56.37	20240223	14080	22.87	20240604	0.10	N	418620	500	48 억	96852	N	N	N	N
64	20240619	101207	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	17020	-80	5	-0.47	546600920	32394	9.74	17100	17340	16500	22200	11970	17100	16873.52	1.00	-657	18853	17976	16923	16046	14993	18415	16485	48	5100	500	11970	10	1	9650477	1643	-22.37	-17.35	12	0.34	-761.00	-981.00	39650	20240223	-57.07	14080	20240604	20.88	39650	-57.07	20240223	14080	20.88	20240604	39650	-57.07	20240223	14080	20.88	20240604	0.10	N	418620	500	48 억	96852	N	N	N	N
65	20240619	091211	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	16810	-290	5	-1.70	305678600	18281	5.50	17100	17100	16500	22200	11970	17100	16721.11	1.00	2357	18853	17976	16923	16046	14993	18415	16485	48	5100	500	11970	10	1	9650477	1622	-22.09	-17.14	12	0.19	-761.00	-981.00	39650	20240223	-57.60	14080	20240604	19.39	39650	-57.60	20240223	14080	19.39	20240604	39650	-57.60	20240223	14080	19.39	20240604	0.10	N	418620	500	48 억	96852	N	N	N	N
66	20240618	161157	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	17100	1200	2	7.55	5584716270	329898	175.87	15900	17800	15870	20650	11130	15900	16928.53	0.59	34054	17020	16460	15520	14960	14020	16740	15240	48	4750	500	11130	10	1	9650477	1650	-22.47	-17.43	12	3.42	-761.00	-981.00	39650	20240223	-56.87	14080	20240604	21.45	39650	-56.87	20240223	14080	21.45	20240604	39650	-56.87	20240223	14080	21.45	20240604	0.10	N	418620	500	48 억	56502	N	N	N	N
67	20240618	151157	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	16760	860	2	5.41	5443087260	321546	171.42	15900	17800	15870	20650	11130	15900	16927.86	0.59	30573	17020	16460	15520	14960	14020	16740	15240	48	4750	500	11130	10	1	9650477	1617	-22.02	-17.08	12	3.33	-761.00	-981.00	39650	20240223	-57.73	14080	20240604	19.03	39650	-57.73	20240223	14080	19.03	20240604	39650	-57.73	20240223	14080	19.03	20240604	0.10	N	418620	500	48 억	56502	N	N	N	N
68	20240618	141201	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	17170	1270	2	7.99	4750610560	280611	149.60	15900	17800	15870	20650	11130	15900	16929.52	0.59	25463	17020	16460	15520	14960	14020	16740	15240	48	4750	500	11130	10	1	9650477	1657	-22.56	-17.50	12	2.91	-761.00	-981.00	39650	20240223	-56.70	14080	20240604	21.95	39650	-56.70	20240223	14080	21.95	20240604	39650	-56.70	20240223	14080	21.95	20240604	0.10	N	418620	500	48 억	56502	N	N	N	N
69	20240618	131201	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	16960	1060	2	6.67	2580409750	155752	83.03	15900	17020	15870	20650	11130	15900	16567.43	0.59	15647	17020	16460	15520	14960	14020	16740	15240	48	4750	500	11130	10	1	9650477	1637	-22.29	-17.29	12	1.61	-761.00	-981.00	39650	20240223	-57.23	14080	20240604	20.45	39650	-57.23	20240223	14080	20.45	20240604	39650	-57.23	20240223	14080	20.45	20240604	0.10	N	418620	500	48 억	56502	N	N	N	N
70	20240618	121157	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	16700	800	2	5.03	1773707100	107983	57.57	15900	16770	15870	20650	11130	15900	16425.80	0.59	11268	17020	16460	15520	14960	14020	16740	15240	48	4750	500	11130	10	1	9650477	1612	-21.94	-17.02	12	1.12	-761.00	-981.00	39650	20240223	-57.88	14080	20240604	18.61	39650	-57.88	20240223	14080	18.61	20240604	39650	-57.88	20240223	14080	18.61	20240604	0.10	N	418620	500	48 억	56502	N	N	N	N
71	20240618	111158	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	16490	590	2	3.71	1214366680	74338	39.63	15900	16640	15870	20650	11130	15900	16335.75	0.59	7217	17020	16460	15520	14960	14020	16740	15240	48	4750	500	11130	10	1	9650477	1591	-21.67	-16.81	12	0.77	-761.00	-981.00	39650	20240223	-58.41	14080	20240604	17.12	39650	-58.41	20240223	14080	17.12	20240604	39650	-58.41	20240223	14080	17.12	20240604	0.10	N	418620	500	48 억	56502	N	N	N	N
72	20240618	101157	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	16160	260	2	1.64	568331650	35105	18.71	15900	16500	15870	20650	11130	15900	16189.48	0.59	569	17020	16460	15520	14960	14020	16740	15240	48	4750	500	11130	10	1	9650477	1560	-21.24	-16.47	12	0.36	-761.00	-981.00	39650	20240223	-59.24	14080	20240604	14.77	39650	-59.24	20240223	14080	14.77	20240604	39650	-59.24	20240223	14080	14.77	20240604	0.10	N	418620	500	48 억	56502	N	N	N	N
73	20240618	091206	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	16110	210	2	1.32	241770490	14921	7.95	15900	16500	15870	20650	11130	15900	16203.37	0.59	-1309	17020	16460	15520	14960	14020	16740	15240	48	4750	500	11130	10	1	9650477	1555	-21.17	-16.42	12	0.15	-761.00	-981.00	39650	20240223	-59.37	14080	20240604	14.42	39650	-59.37	20240223	14080	14.42	20240604	39650	-59.37	20240223	14080	14.42	20240604	0.10	N	418620	500	48 억	56502	N	N	N	N
74	20240617	161148	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	15900	1260	2	8.61	2927532240	187312	213.04	14650	16080	14580	19030	10250	14640	15627.99	0.16	44529	15346	14992	14696	14342	14046	14845	14195	48	4390	500	10240	10	1	9650477	1534	-20.89	-16.21	12	1.94	-761.00	-981.00	39650	20240223	-59.90	14080	20240604	12.93	39650	-59.90	20240223	14080	12.93	20240604	39650	-59.90	20240223	14080	12.93	20240604	0.10	N	418620	500	48 억	15557	N	N	N	N
75	20240617	151156	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	15860	1220	2	8.33	2824103910	180802	205.63	14650	16080	14580	19030	10250	14640	15619.87	0.16	44379	15346	14992	14696	14342	14046	14845	14195	48	4390	500	10240	10	1	9650477	1531	-20.84	-16.17	12	1.87	-761.00	-981.00	39650	20240223	-60.00	14080	20240604	12.64	39650	-60.00	20240223	14080	12.64	20240604	39650	-60.00	20240223	14080	12.64	20240604	0.10	N	418620	500	48 억	15557	N	N	N	N
76	20240617	141145	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	15810	1170	2	7.99	2529199000	162165	184.44	14650	16080	14580	19030	10250	14640	15596.45	0.16	42209	15346	14992	14696	14342	14046	14845	14195	48	4390	500	10240	10	1	9650477	1526	-20.78	-16.12	12	1.68	-761.00	-981.00	39650	20240223	-60.13	14080	20240604	12.29	39650	-60.13	20240223	14080	12.29	20240604	39650	-60.13	20240223	14080	12.29	20240604	0.10	N	418620	500	48 억	15557	N	N	N	N
77	20240617	131145	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	15950	1310	2	8.95	2243529980	144186	163.99	14650	16080	14580	19030	10250	14640	15559.97	0.16	36299	15346	14992	14696	14342	14046	14845	14195	48	4390	500	10240	10	1	9650477	1539	-20.96	-16.26	12	1.49	-761.00	-981.00	39650	20240223	-59.77	14080	20240604	13.28	39650	-59.77	20240223	14080	13.28	20240604	39650	-59.77	20240223	14080	13.28	20240604	0.10	N	418620	500	48 억	15557	N	N	N	N
78	20240617	121145	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	15760	1120	2	7.65	1460446910	94866	107.90	14650	16080	14580	19030	10250	14640	15394.84	0.16	20615	15346	14992	14696	14342	14046	14845	14195	48	4390	500	10240	10	1	9650477	1521	-20.71	-16.07	12	0.98	-761.00	-981.00	39650	20240223	-60.25	14080	20240604	11.93	39650	-60.25	20240223	14080	11.93	20240604	39650	-60.25	20240223	14080	11.93	20240604	0.10	N	418620	500	48 억	15557	N	N	N	N
79	20240617	111136	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	14720	80	2	0.55	255234290	17323	19.70	14650	14910	14580	19030	10250	14640	14733.84	0.16	2983	15346	14992	14696	14342	14046	14845	14195	48	4390	500	10240	10	1	9650477	1421	-19.34	-15.01	12	0.18	-761.00	-981.00	39650	20240223	-62.88	14080	20240604	4.55	39650	-62.88	20240223	14080	4.55	20240604	39650	-62.88	20240223	14080	4.55	20240604	0.10	N	418620	500	48 억	15557	N	N	N	N
80	20240617	101136	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	14680	40	2	0.27	189669120	12850	14.61	14650	14910	14650	19030	10250	14640	14760.24	0.16	4096	15346	14992	14696	14342	14046	14845	14195	48	4390	500	10240	10	1	9650477	1417	-19.29	-14.96	12	0.13	-761.00	-981.00	39650	20240223	-62.98	14080	20240604	4.26	39650	-62.98	20240223	14080	4.26	20240604	39650	-62.98	20240223	14080	4.26	20240604	0.10	N	418620	500	48 억	15557	N	N	N	N
81	20240617	091140	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	14900	260	2	1.78	63987270	4330	4.92	14650	14910	14650	19030	10250	14640	14777.66	0.16	1524	15346	14992	14696	14342	14046	14845	14195	48	4390	500	10240	10	1	9650477	1438	-19.58	-15.19	12	0.04	-761.00	-981.00	39650	20240223	-62.42	14080	20240604	5.82	39650	-62.42	20240223	14080	5.82	20240604	39650	-62.42	20240223	14080	5.82	20240604	0.10	N	418620	500	48 억	15557	N	N	N	N
82	20240614	160959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	14640	-460	5	-3.05	1269362760	87105	85.32	14990	15050	14400	19630	10570	15100	14572.69	0.21	-5588	15806	15452	15136	14782	14466	15295	14625	48	4530	500	10570	10	1	9650477	1413	-19.24	-14.92	12	0.90	-761.00	-981.00	39650	20240223	-63.08	14080	20240604	3.98	39650	-63.08	20240223	14080	3.98	20240604	39650	-63.08	20240223	14080	3.98	20240604	0.10	N	418620	500	48 억	20604	N	N	N	N
83	20240614	151002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	14660	-440	5	-2.91	1228271510	84299	82.57	14990	15050	14400	19630	10570	15100	14570.35	0.21	-5261	15806	15452	15136	14782	14466	15295	14625	48	4530	500	10570	10	1	9650477	1415	-19.26	-14.94	12	0.87	-761.00	-981.00	39650	20240223	-63.03	14080	20240604	4.12	39650	-63.03	20240223	14080	4.12	20240604	39650	-63.03	20240223	14080	4.12	20240604	0.10	N	418620	500	48 억	20604	N	N	N	N
84	20240614	141001	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	14590	-510	5	-3.38	1074138380	73722	72.21	14990	15050	14400	19630	10570	15100	14570.05	0.21	-8428	15806	15452	15136	14782	14466	15295	14625	48	4530	500	10570	10	1	9650477	1408	-19.17	-14.87	12	0.76	-761.00	-981.00	39650	20240223	-63.20	14080	20240604	3.62	39650	-63.20	20240223	14080	3.62	20240604	39650	-63.20	20240223	14080	3.62	20240604	0.10	N	418620	500	48 억	20604	N	N	N	N
85	20240614	131003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	14510	-590	5	-3.91	988932560	67867	66.48	14990	15050	14400	19630	10570	15100	14571.55	0.21	-9371	15806	15452	15136	14782	14466	15295	14625	48	4530	500	10570	10	1	9650477	1400	-19.07	-14.79	12	0.70	-761.00	-981.00	39650	20240223	-63.40	14080	20240604	3.05	39650	-63.40	20240223	14080	3.05	20240604	39650	-63.40	20240223	14080	3.05	20240604	0.10	N	418620	500	48 억	20604	N	N	N	N
86	20240614	121010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	14580	-520	5	-3.44	872410930	59853	58.63	14990	15050	14400	19630	10570	15100	14575.81	0.21	-7365	15806	15452	15136	14782	14466	15295	14625	48	4530	500	10570	10	1	9650477	1407	-19.16	-14.86	12	0.62	-761.00	-981.00	39650	20240223	-63.23	14080	20240604	3.55	39650	-63.23	20240223	14080	3.55	20240604	39650	-63.23	20240223	14080	3.55	20240604	0.10	N	418620	500	48 억	20604	N	N	N	N
87	20240614	111125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	14490	-610	5	-4.04	828608450	56838	55.67	14990	15050	14400	19630	10570	15100	14578.33	0.21	-6799	15806	15452	15136	14782	14466	15295	14625	48	4530	500	10570	10	1	9650477	1398	-19.04	-14.77	12	0.59	-761.00	-981.00	39650	20240223	-63.46	14080	20240604	2.91	39650	-63.46	20240223	14080	2.91	20240604	39650	-63.46	20240223	14080	2.91	20240604	0.10	N	418620	500	48 억	20604	N	N	N	N
88	20240614	101125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	14540	-560	5	-3.71	677448760	46392	45.44	14990	15050	14400	19630	10570	15100	14602.60	0.21	-4707	15806	15452	15136	14782	14466	15295	14625	48	4530	500	10570	10	1	9650477	1403	-19.11	-14.82	12	0.48	-761.00	-981.00	39650	20240223	-63.33	14080	20240604	3.27	39650	-63.33	20240223	14080	3.27	20240604	39650	-63.33	20240223	14080	3.27	20240604	0.10	N	418620	500	48 억	20604	N	N	N	N
89	20240614	091130	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	14810	-290	5	-1.92	107674150	7233	7.08	14990	15050	14780	19630	10570	15100	14886.22	0.21	767	15806	15452	15136	14782	14466	15295	14625	48	4530	500	10570	10	1	9650477	1429	-19.46	-15.10	12	0.07	-761.00	-981.00	39650	20240223	-62.65	14080	20240604	5.18	39650	-62.65	20240223	14080	5.18	20240604	39650	-62.65	20240223	14080	5.18	20240604	0.10	N	418620	500	48 억	20604	N	N	N	N
90	20240613	161111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	15100	-360	5	-2.33	1517774300	100774	42.87	15130	15490	14820	20050	10830	15460	15061.35	0.20	939	17453	16456	15323	14326	13193	16955	14825	48	4590	500	10820	10	1	9650477	1457	-19.84	-15.39	12	1.04	-761.00	-981.00	39650	20240223	-61.92	14080	20240604	7.24	39650	-61.92	20240223	14080	7.24	20240604	39650	-61.92	20240223	14080	7.24	20240604	0.10	N	418620	500	48 억	19245	N	N	N	N
91	20240613	151130	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	15110	-350	5	-2.26	1473933710	97868	41.63	15130	15490	14820	20050	10830	15460	15060.38	0.20	804	17453	16456	15323	14326	13193	16955	14825	48	4590	500	10820	10	1	9650477	1458	-19.86	-15.40	12	1.01	-761.00	-981.00	39650	20240223	-61.89	14080	20240604	7.32	39650	-61.89	20240223	14080	7.32	20240604	39650	-61.89	20240223	14080	7.32	20240604	0.10	N	418620	500	48 억	19245	N	N	N	N
92	20240613	141119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	15140	-320	5	-2.07	1361787320	90445	38.47	15130	15490	14820	20050	10830	15460	15056.48	0.20	-965	17453	16456	15323	14326	13193	16955	14825	48	4590	500	10820	10	1	9650477	1461	-19.89	-15.43	12	0.94	-761.00	-981.00	39650	20240223	-61.82	14080	20240604	7.53	39650	-61.82	20240223	14080	7.53	20240604	39650	-61.82	20240223	14080	7.53	20240604	0.10	N	418620	500	48 억	19245	N	N	N	N
93	20240613	131118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	15080	-380	5	-2.46	1269544020	84342	35.88	15130	15490	14820	20050	10830	15460	15052.29	0.20	-2920	17453	16456	15323	14326	13193	16955	14825	48	4590	500	10820	10	1	9650477	1455	-19.82	-15.37	12	0.87	-761.00	-981.00	39650	20240223	-61.97	14080	20240604	7.10	39650	-61.97	20240223	14080	7.10	20240604	39650	-61.97	20240223	14080	7.10	20240604	0.10	N	418620	500	48 억	19245	N	N	N	N
94	20240613	121120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	15060	-400	5	-2.59	1214971550	80714	34.34	15130	15490	14820	20050	10830	15460	15052.75	0.20	-4508	17453	16456	15323	14326	13193	16955	14825	48	4590	500	10820	10	1	9650477	1453	-19.79	-15.35	12	0.84	-761.00	-981.00	39650	20240223	-62.02	14080	20240604	6.96	39650	-62.02	20240223	14080	6.96	20240604	39650	-62.02	20240223	14080	6.96	20240604	0.10	N	418620	500	48 억	19245	N	N	N	N
95	20240613	111114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	14980	-480	5	-3.10	1121044840	74458	31.67	15130	15490	14820	20050	10830	15460	15056.02	0.20	-4031	17453	16456	15323	14326	13193	16955	14825	48	4590	500	10820	10	1	9650477	1446	-19.68	-15.27	12	0.77	-761.00	-981.00	39650	20240223	-62.22	14080	20240604	6.39	39650	-62.22	20240223	14080	6.39	20240604	39650	-62.22	20240223	14080	6.39	20240604	0.10	N	418620	500	48 억	19245	N	N	N	N
96	20240613	101112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	15100	-360	5	-2.33	989905950	65695	27.95	15130	15490	14820	20050	10830	15460	15068.15	0.20	-3439	17453	16456	15323	14326	13193	16955	14825	48	4590	500	10820	10	1	9650477	1457	-19.84	-15.39	12	0.68	-761.00	-981.00	39650	20240223	-61.92	14080	20240604	7.24	39650	-61.92	20240223	14080	7.24	20240604	39650	-61.92	20240223	14080	7.24	20240604	0.10	N	418620	500	48 억	19245	N	N	N	N
97	20240613	091122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	15020	-440	5	-2.85	602268190	39839	16.95	15130	15490	14860	20050	10830	15460	15117.47	0.20	-2164	17453	16456	15323	14326	13193	16955	14825	48	4590	500	10820	10	1	9650477	1450	-19.74	-15.31	12	0.41	-761.00	-981.00	39650	20240223	-62.12	14080	20240604	6.68	39650	-62.12	20240223	14080	6.68	20240604	39650	-62.12	20240223	14080	6.68	20240604	0.10	N	418620	500	48 억	19245	N	N	N	N
98	20240612	161102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	15460	880	2	6.04	3511822410	227582	495.93	14450	16320	14190	18950	10210	14580	15428.73	0.45	-24639	15006	14792	14546	14332	14086	14900	14440	48	4370	500	10200	10	1	9650477	1492	-20.32	-15.76	12	2.36	-761.00	-981.00	39650	20240223	-61.01	14080	20240604	9.80	39650	-61.01	20240223	14080	9.80	20240604	39650	-61.01	20240223	14080	9.80	20240604	0.05	N	418620	500	48 억	43608	N	N	N	N
99	20240612	151116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	14200	-380	5	-2.61	611383700	42430	92.46	14450	14890	14190	18950	10210	14580	14409.23	0.45	-12286	15006	14792	14546	14332	14086	14900	14440	48	4370	500	10200	10	1	9650477	1370	-18.66	-14.48	12	0.44	-761.00	-981.00	39650	20240223	-64.19	14080	20240604	0.85	39650	-64.19	20240223	14080	0.85	20240604	39650	-64.19	20240223	14080	0.85	20240604	0.05	N	418620	500	48 억	43608	N	N	N	N
100	20240612	141108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	14290	-290	5	-1.99	432979170	29895	65.14	14450	14890	14270	18950	10210	14580	14483.33	0.45	-6867	15006	14792	14546	14332	14086	14900	14440	48	4370	500	10200	10	1	9650477	1379	-18.78	-14.57	12	0.31	-761.00	-981.00	39650	20240223	-63.96	14080	20240604	1.49	39650	-63.96	20240223	14080	1.49	20240604	39650	-63.96	20240223	14080	1.49	20240604	0.05	N	418620	500	48 억	43608	N	N	N	N
101	20240612	131110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	14390	-190	5	-1.30	371899360	25624	55.84	14450	14890	14310	18950	10210	14580	14513.71	0.45	-5897	15006	14792	14546	14332	14086	14900	14440	48	4370	500	10200	10	1	9650477	1389	-18.91	-14.67	12	0.27	-761.00	-981.00	39650	20240223	-63.71	14080	20240604	2.20	39650	-63.71	20240223	14080	2.20	20240604	39650	-63.71	20240223	14080	2.20	20240604	0.05	N	418620	500	48 억	43608	N	N	N	N
102	20240612	121109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	14360	-220	5	-1.51	260877970	17879	38.96	14450	14890	14360	18950	10210	14580	14591.31	0.45	-1953	15006	14792	14546	14332	14086	14900	14440	48	4370	500	10200	10	1	9650477	1386	-18.87	-14.64	12	0.19	-761.00	-981.00	39650	20240223	-63.78	14080	20240604	1.99	39650	-63.78	20240223	14080	1.99	20240604	39650	-63.78	20240223	14080	1.99	20240604	0.05	N	418620	500	48 억	43608	N	N	N	N
103	20240612	111107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	14570	-10	5	-0.07	189320670	12917	28.15	14450	14890	14450	18950	10210	14580	14656.71	0.45	-1255	15006	14792	14546	14332	14086	14900	14440	48	4370	500	10200	10	1	9650477	1406	-19.15	-14.85	12	0.13	-761.00	-981.00	39650	20240223	-63.25	14080	20240604	3.48	39650	-63.25	20240223	14080	3.48	20240604	39650	-63.25	20240223	14080	3.48	20240604	0.05	N	418620	500	48 억	43608	N	N	N	N
104	20240612	101109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	14670	90	2	0.62	138141780	9413	20.51	14450	14890	14450	18950	10210	14580	14675.64	0.45	919	15006	14792	14546	14332	14086	14900	14440	48	4370	500	10200	10	1	9650477	1416	-19.28	-14.95	12	0.10	-761.00	-981.00	39650	20240223	-63.00	14080	20240604	4.19	39650	-63.00	20240223	14080	4.19	20240604	39650	-63.00	20240223	14080	4.19	20240604	0.05	N	418620	500	48 억	43608	N	N	N	N
105	20240612	091112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	14680	100	2	0.69	30292050	2067	4.50	14450	14890	14450	18950	10210	14580	14655.08	0.45	-1118	15006	14792	14546	14332	14086	14900	14440	48	4370	500	10200	10	1	9650477	1417	-19.29	-14.96	12	0.02	-761.00	-981.00	39650	20240223	-62.98	14080	20240604	4.26	39650	-62.98	20240223	14080	4.26	20240604	39650	-62.98	20240223	14080	4.26	20240604	0.05	N	418620	500	48 억	43608	N	N	N	N
106	20240610	161058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	14530	-140	5	-0.95	667594480	46315	160.17	14670	14670	14220	19070	10270	14670	14414.22	0.58	-10963	15063	14866	14673	14476	14283	14965	14575	48	4400	500	10260	10	1	9650477	1402	-19.09	-14.81	12	0.48	-761.00	-981.00	39650	20240223	-63.35	14080	20240604	3.20	39650	-63.35	20240223	14080	3.20	20240604	39650	-63.35	20240223	14080	3.20	20240604	0.05	N	418620	500	48 억	55558	N	N	N	N
107	20240610	151109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	14560	-110	5	-0.75	647757100	44955	155.47	14670	14670	14220	19070	10270	14670	14409.01	0.58	-11367	15063	14866	14673	14476	14283	14965	14575	48	4400	500	10260	10	1	9650477	1405	-19.13	-14.84	12	0.47	-761.00	-981.00	39650	20240223	-63.28	14080	20240604	3.41	39650	-63.28	20240223	14080	3.41	20240604	39650	-63.28	20240223	14080	3.41	20240604	0.05	N	418620	500	48 억	55558	N	N	N	N
108	20240610	141104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	14470	-200	5	-1.36	575279970	39970	138.23	14670	14670	14220	19070	10270	14670	14392.79	0.58	-13741	15063	14866	14673	14476	14283	14965	14575	48	4400	500	10260	10	1	9650477	1396	-19.01	-14.75	12	0.41	-761.00	-981.00	39650	20240223	-63.51	14080	20240604	2.77	39650	-63.51	20240223	14080	2.77	20240604	39650	-63.51	20240223	14080	2.77	20240604	0.05	N	418620	500	48 억	55558	N	N	N	N
109	20240610	131100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	14470	-200	5	-1.36	529594930	36802	127.27	14670	14670	14220	19070	10270	14670	14390.38	0.58	-14138	15063	14866	14673	14476	14283	14965	14575	48	4400	500	10260	10	1	9650477	1396	-19.01	-14.75	12	0.38	-761.00	-981.00	39650	20240223	-63.51	14080	20240604	2.77	39650	-63.51	20240223	14080	2.77	20240604	39650	-63.51	20240223	14080	2.77	20240604	0.05	N	418620	500	48 억	55558	N	N	N	N
110	20240610	121102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	14270	-400	5	-2.73	421386630	29270	101.22	14670	14670	14220	19070	10270	14670	14396.54	0.58	-12853	15063	14866	14673	14476	14283	14965	14575	48	4400	500	10260	10	1	9650477	1377	-18.75	-14.55	12	0.30	-761.00	-981.00	39650	20240223	-64.01	14080	20240604	1.35	39650	-64.01	20240223	14080	1.35	20240604	39650	-64.01	20240223	14080	1.35	20240604	0.05	N	418620	500	48 억	55558	N	N	N	N
111	20240610	111105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	14250	-420	5	-2.86	372387590	25842	89.37	14670	14670	14220	19070	10270	14670	14410.17	0.58	-12360	15063	14866	14673	14476	14283	14965	14575	48	4400	500	10260	10	1	9650477	1375	-18.73	-14.53	12	0.27	-761.00	-981.00	39650	20240223	-64.06	14080	20240604	1.21	39650	-64.06	20240223	14080	1.21	20240604	39650	-64.06	20240223	14080	1.21	20240604	0.05	N	418620	500	48 억	55558	N	N	N	N
112	20240610	101102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	14430	-240	5	-1.64	204436230	14126	48.85	14670	14670	14400	19070	10270	14670	14472.34	0.58	-5826	15063	14866	14673	14476	14283	14965	14575	48	4400	500	10260	10	1	9650477	1393	-18.96	-14.71	12	0.15	-761.00	-981.00	39650	20240223	-63.61	14080	20240604	2.49	39650	-63.61	20240223	14080	2.49	20240604	39650	-63.61	20240223	14080	2.49	20240604	0.05	N	418620	500	48 억	55558	N	N	N	N
113	20240610	091107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	14510	-160	5	-1.09	19658200	1351	4.67	14670	14670	14500	19070	10270	14670	14550.85	0.58	-70	15063	14866	14673	14476	14283	14965	14575	48	4400	500	10260	10	1	9650477	1400	-19.07	-14.79	12	0.01	-761.00	-981.00	39650	20240223	-63.40	14080	20240604	3.05	39650	-63.40	20240223	14080	3.05	20240604	39650	-63.40	20240223	14080	3.05	20240604	0.05	N	418620	500	48 억	55558	N	N	N	N
114	20240607	161135	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	14670	230	2	1.59	423591930	28887	10.64	14480	14870	14480	18770	10110	14440	14663.73	0.57	389	16480	15460	14950	13930	13420	15205	13675	48	4330	500	10100	10	1	9650477	1416	-19.28	-14.95	12	0.30	-761.00	-981.00	39650	20240223	-63.00	14080	20240604	4.19	39650	-63.00	20240223	14080	4.19	20240604	39650	-63.00	20240223	14080	4.19	20240604	0.05	N	418620	500	48 억	54607	N	N	N	N
115	20240607	151149	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	14690	250	2	1.73	396792880	27061	9.97	14480	14870	14480	18770	10110	14440	14662.91	0.57	-44	16480	15460	14950	13930	13420	15205	13675	48	4330	500	10100	10	1	9650477	1418	-19.30	-14.97	12	0.28	-761.00	-981.00	39650	20240223	-62.95	14080	20240604	4.33	39650	-62.95	20240223	14080	4.33	20240604	39650	-62.95	20240223	14080	4.33	20240604	0.05	N	418620	500	48 억	54607	N	N	N	N
116	20240607	141137	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	14680	240	2	1.66	336840170	22973	8.46	14480	14870	14480	18770	10110	14440	14662.44	0.57	525	16480	15460	14950	13930	13420	15205	13675	48	4330	500	10100	10	1	9650477	1417	-19.29	-14.96	12	0.24	-761.00	-981.00	39650	20240223	-62.98	14080	20240604	4.26	39650	-62.98	20240223	14080	4.26	20240604	39650	-62.98	20240223	14080	4.26	20240604	0.05	N	418620	500	48 억	54607	N	N	N	N
117	20240607	131136	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	14750	310	2	2.15	306778260	20928	7.71	14480	14870	14480	18770	10110	14440	14658.75	0.57	860	16480	15460	14950	13930	13420	15205	13675	48	4330	500	10100	10	1	9650477	1423	-19.38	-15.04	12	0.22	-761.00	-981.00	39650	20240223	-62.80	14080	20240604	4.76	39650	-62.80	20240223	14080	4.76	20240604	39650	-62.80	20240223	14080	4.76	20240604	0.05	N	418620	500	48 억	54607	N	N	N	N
118	20240607	121141	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	14600	160	2	1.11	263840990	18000	6.63	14480	14870	14480	18770	10110	14440	14657.83	0.57	1127	16480	15460	14950	13930	13420	15205	13675	48	4330	500	10100	10	1	9650477	1409	-19.19	-14.88	12	0.19	-761.00	-981.00	39650	20240223	-63.18	14080	20240604	3.69	39650	-63.18	20240223	14080	3.69	20240604	39650	-63.18	20240223	14080	3.69	20240604	0.05	N	418620	500	48 억	54607	N	N	N	N
119	20240607	111121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	14550	110	2	0.76	232051830	15823	5.83	14480	14870	14480	18770	10110	14440	14665.48	0.57	1480	16480	15460	14950	13930	13420	15205	13675	48	4330	500	10100	10	1	9650477	1404	-19.12	-14.83	12	0.16	-761.00	-981.00	39650	20240223	-63.30	14080	20240604	3.34	39650	-63.30	20240223	14080	3.34	20240604	39650	-63.30	20240223	14080	3.34	20240604	0.05	N	418620	500	48 억	54607	N	N	N	N
120	20240607	101140	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	14630	190	2	1.32	188769970	12852	4.73	14480	14870	14480	18770	10110	14440	14687.98	0.57	2056	16480	15460	14950	13930	13420	15205	13675	48	4330	500	10100	10	1	9650477	1412	-19.22	-14.91	12	0.13	-761.00	-981.00	39650	20240223	-63.10	14080	20240604	3.91	39650	-63.10	20240223	14080	3.91	20240604	39650	-63.10	20240223	14080	3.91	20240604	0.05	N	418620	500	48 억	54607	N	N	N	N
121	20240607	091140	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	14550	110	2	0.76	35616340	2445	0.90	14480	14700	14480	18770	10110	14440	14567.01	0.57	165	16480	15460	14950	13930	13420	15205	13675	48	4330	500	10100	10	1	9650477	1404	-19.12	-14.83	12	0.03	-761.00	-981.00	39650	20240223	-63.30	14080	20240604	3.34	39650	-63.30	20240223	14080	3.34	20240604	39650	-63.30	20240223	14080	3.34	20240604	0.05	N	418620	500	48 억	54607	N	N	N	N
122	20240605	161136	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	14440	270	2	1.91	4110695080	271136	422.83	14770	15970	14440	18420	9920	14170	15162.16	0.24	33467	14830	14500	14290	13960	13750	14395	13855	48	4250	500	9910	10	1	9650477	1394	-18.98	-14.72	12	2.81	-761.00	-981.00	39650	20240223	-63.58	14080	20240604	2.56	39650	-63.58	20240223	14080	2.56	20240604	39650	-63.58	20240223	14080	2.56	20240604	0.05	N	418620	500	48 억	23151	N	N	N	N
123	20240605	151133	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	14460	290	2	2.05	4060229800	267643	417.38	14770	15970	14450	18420	9920	14170	15170.32	0.24	35103	14830	14500	14290	13960	13750	14395	13855	48	4250	500	9910	10	1	9650477	1395	-19.00	-14.74	12	2.77	-761.00	-981.00	39650	20240223	-63.53	14080	20240604	2.70	39650	-63.53	20240223	14080	2.70	20240604	39650	-63.53	20240223	14080	2.70	20240604	0.05	N	418620	500	48 억	23151	N	N	N	N
124	20240605	141134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	14520	350	2	2.47	3939353870	259298	404.37	14770	15970	14450	18420	9920	14170	15192.38	0.24	36447	14830	14500	14290	13960	13750	14395	13855	48	4250	500	9910	10	1	9650477	1401	-19.08	-14.80	12	2.69	-761.00	-981.00	39650	20240223	-63.38	14080	20240604	3.12	39650	-63.38	20240223	14080	3.12	20240604	39650	-63.38	20240223	14080	3.12	20240604	0.05	N	418620	500	48 억	23151	N	N	N	N
125	20240605	131133	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	14520	350	2	2.47	3803596770	249946	389.79	14770	15970	14490	18420	9920	14170	15217.67	0.24	39200	14830	14500	14290	13960	13750	14395	13855	48	4250	500	9910	10	1	9650477	1401	-19.08	-14.80	12	2.59	-761.00	-981.00	39650	20240223	-63.38	14080	20240604	3.12	39650	-63.38	20240223	14080	3.12	20240604	39650	-63.38	20240223	14080	3.12	20240604	0.05	N	418620	500	48 억	23151	N	N	N	N
126	20240605	121130	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	15140	970	2	6.85	3449472780	225904	352.29	14770	15970	14590	18420	9920	14170	15269.64	0.24	47598	14830	14500	14290	13960	13750	14395	13855	48	4250	500	9910	10	1	9650477	1461	-19.89	-15.43	12	2.34	-761.00	-981.00	39650	20240223	-61.82	14080	20240604	7.53	39650	-61.82	20240223	14080	7.53	20240604	39650	-61.82	20240223	14080	7.53	20240604	0.05	N	418620	500	48 억	23151	N	N	N	N
127	20240605	111133	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	15300	1130	2	7.97	1883306320	124653	194.39	14770	15370	14590	18420	9920	14170	15108.39	0.24	33833	14830	14500	14290	13960	13750	14395	13855	48	4250	500	9910	10	1	9650477	1477	-20.11	-15.60	12	1.29	-761.00	-981.00	39650	20240223	-61.41	14080	20240604	8.66	39650	-61.41	20240223	14080	8.66	20240604	39650	-61.41	20240223	14080	8.66	20240604	0.05	N	418620	500	48 억	23151	N	N	N	N
128	20240605	101128	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	15230	1060	2	7.48	1476824000	98002	152.83	14770	15370	14590	18420	9920	14170	15069.33	0.24	23789	14830	14500	14290	13960	13750	14395	13855	48	4250	500	9910	10	1	9650477	1470	-20.01	-15.52	12	1.02	-761.00	-981.00	39650	20240223	-61.59	14080	20240604	8.17	39650	-61.59	20240223	14080	8.17	20240604	39650	-61.59	20240223	14080	8.17	20240604	0.05	N	418620	500	48 억	23151	N	N	N	N
129	20240605	091129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	15220	1050	2	7.41	872059320	57777	90.10	14770	15370	14590	18420	9920	14170	15093.54	0.24	11267	14830	14500	14290	13960	13750	14395	13855	48	4250	500	9910	10	1	9650477	1469	-20.00	-15.51	12	0.60	-761.00	-981.00	39650	20240223	-61.61	14080	20240604	8.10	39650	-61.61	20240223	14080	8.10	20240604	39650	-61.61	20240223	14080	8.10	20240604	0.05	N	418620	500	48 억	23151	N	N	N	N
130	20240604	161119	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	14170	-440	5	-3.01	911494960	63929	117.89	14620	14620	14080	18990	10230	14610	14258.75	0.19	4066	15650	15130	14820	14300	13990	15025	14195	48	4380	500	10220	10	1	9650477	1367	-18.62	-14.44	12	0.66	-761.00	-981.00	39650	20240223	-64.26	14080	20240604	0.64	39650	-64.26	20240223	14080	0.64	20240604	39650	-64.26	20240223	14080	0.64	20240604	0.05	N	418620	500	48 억	18431	N	N	N	N
131	20240604	151121	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	14160	-450	5	-3.08	842716300	59081	108.95	14620	14620	14080	18990	10230	14610	14263.74	0.19	3848	15650	15130	14820	14300	13990	15025	14195	48	4380	500	10220	10	1	9650477	1367	-18.61	-14.43	12	0.61	-761.00	-981.00	39650	20240223	-64.29	14080	20240604	0.57	39650	-64.29	20240223	14080	0.57	20240604	39650	-64.29	20240223	14080	0.57	20240604	0.05	N	418620	500	48 억	18431	N	N	N	N
132	20240604	141123	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	14270	-340	5	-2.33	676721610	47415	87.44	14620	14620	14080	18990	10230	14610	14272.31	0.19	3549	15650	15130	14820	14300	13990	15025	14195	48	4380	500	10220	10	1	9650477	1377	-18.75	-14.55	12	0.49	-761.00	-981.00	39650	20240223	-64.01	14080	20240604	1.35	39650	-64.01	20240223	14080	1.35	20240604	39650	-64.01	20240223	14080	1.35	20240604	0.05	N	418620	500	48 억	18431	N	N	N	N
133	20240604	131120	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	14280	-330	5	-2.26	604716160	42386	78.17	14620	14620	14080	18990	10230	14610	14266.88	0.19	2350	15650	15130	14820	14300	13990	15025	14195	48	4380	500	10220	10	1	9650477	1378	-18.76	-14.56	12	0.44	-761.00	-981.00	39650	20240223	-63.98	14080	20240604	1.42	39650	-63.98	20240223	14080	1.42	20240604	39650	-63.98	20240223	14080	1.42	20240604	0.05	N	418620	500	48 억	18431	N	N	N	N
134	20240604	121118	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	14230	-380	5	-2.60	536083120	37567	69.28	14620	14620	14080	18990	10230	14610	14270.05	0.19	254	15650	15130	14820	14300	13990	15025	14195	48	4380	500	10220	10	1	9650477	1373	-18.70	-14.51	12	0.39	-761.00	-981.00	39650	20240223	-64.11	14080	20240604	1.07	39650	-64.11	20240223	14080	1.07	20240604	39650	-64.11	20240223	14080	1.07	20240604	0.05	N	418620	500	48 억	18431	N	N	N	N
135	20240604	111114	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	14230	-380	5	-2.60	439308760	30765	56.73	14620	14620	14080	18990	10230	14610	14279.50	0.19	-1717	15650	15130	14820	14300	13990	15025	14195	48	4380	500	10220	10	1	9650477	1373	-18.70	-14.51	12	0.32	-761.00	-981.00	39650	20240223	-64.11	14080	20240604	1.07	39650	-64.11	20240223	14080	1.07	20240604	39650	-64.11	20240223	14080	1.07	20240604	0.05	N	418620	500	48 억	18431	N	N	N	N
136	20240604	101118	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	14300	-310	5	-2.12	369383320	25859	47.69	14620	14620	14080	18990	10230	14610	14284.52	0.19	-2898	15650	15130	14820	14300	13990	15025	14195	48	4380	500	10220	10	1	9650477	1380	-18.79	-14.58	12	0.27	-761.00	-981.00	39650	20240223	-63.93	14080	20240604	1.56	39650	-63.93	20240223	14080	1.56	20240604	39650	-63.93	20240223	14080	1.56	20240604	0.05	N	418620	500	48 억	18431	N	N	N	N
137	20240604	091117	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	14470	-140	5	-0.96	65436950	4514	8.32	14620	14620	14460	18990	10230	14610	14496.44	0.19	-1978	15650	15130	14820	14300	13990	15025	14195	48	4380	500	10220	10	1	9650477	1396	-19.01	-14.75	12	0.05	-761.00	-981.00	39650	20240223	-63.51	14460	20240604	0.07	39650	-63.51	20240223	14460	0.07	20240604	39650	-63.51	20240223	14460	0.07	20240604	0.05	N	418620	500	48 억	18431	N	N	N	N
138	20240603	161104	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	14610	0	3	0.00	788024780	53112	98.58	14610	15340	14510	18990	10230	14610	14838.70	0.11	8578	15010	14810	14710	14510	14410	14760	14460	48	4380	500	10220	10	1	9650477	1410	-19.20	-14.89	12	0.55	-761.00	-981.00	39650	20240223	-63.15	14510	20240603	0.69	39650	-63.15	20240223	14510	0.69	20240603	39650	-63.15	20240223	14510	0.69	20240603	0.05	N	418620	500	48 억	10350	N	N	N	N
139	20240603	151104	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	14660	50	2	0.34	724496120	48767	90.51	14610	15340	14510	18990	10230	14610	14856.28	0.11	9045	15010	14810	14710	14510	14410	14760	14460	48	4380	500	10220	10	1	9650477	1415	-19.26	-14.94	12	0.51	-761.00	-981.00	39650	20240223	-63.03	14510	20240603	1.03	39650	-63.03	20240223	14510	1.03	20240603	39650	-63.03	20240223	14510	1.03	20240603	0.05	N	418620	500	48 억	10350	N	N	N	N
140	20240603	141104	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	14650	40	2	0.27	671508030	45142	83.79	14610	15340	14510	18990	10230	14610	14875.46	0.11	8716	15010	14810	14710	14510	14410	14760	14460	48	4380	500	10220	10	1	9650477	1414	-19.25	-14.93	12	0.47	-761.00	-981.00	39650	20240223	-63.05	14510	20240603	0.96	39650	-63.05	20240223	14510	0.96	20240603	39650	-63.05	20240223	14510	0.96	20240603	0.05	N	418620	500	48 억	10350	N	N	N	N
141	20240603	131105	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	14770	160	2	1.10	541158150	36247	67.28	14610	15340	14510	18990	10230	14610	14929.74	0.11	6432	15010	14810	14710	14510	14410	14760	14460	48	4380	500	10220	10	1	9650477	1425	-19.41	-15.06	12	0.38	-761.00	-981.00	39650	20240223	-62.75	14510	20240603	1.79	39650	-62.75	20240223	14510	1.79	20240603	39650	-62.75	20240223	14510	1.79	20240603	0.05	N	418620	500	48 억	10350	N	N	N	N
142	20240603	121104	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	14780	170	2	1.16	515299980	34499	64.03	14610	15340	14510	18990	10230	14610	14936.66	0.11	6146	15010	14810	14710	14510	14410	14760	14460	48	4380	500	10220	10	1	9650477	1426	-19.42	-15.07	12	0.36	-761.00	-981.00	39650	20240223	-62.72	14510	20240603	1.86	39650	-62.72	20240223	14510	1.86	20240603	39650	-62.72	20240223	14510	1.86	20240603	0.05	N	418620	500	48 억	10350	N	N	N	N
143	20240603	111058	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	14960	350	2	2.40	432916150	28926	53.69	14610	15340	14510	18990	10230	14610	14966.33	0.11	7309	15010	14810	14710	14510	14410	14760	14460	48	4380	500	10220	10	1	9650477	1444	-19.66	-15.25	12	0.30	-761.00	-981.00	39650	20240223	-62.27	14510	20240603	3.10	39650	-62.27	20240223	14510	3.10	20240603	39650	-62.27	20240223	14510	3.10	20240603	0.05	N	418620	500	48 억	10350	N	N	N	N
144	20240603	101052	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	15000	390	2	2.67	330499310	22051	40.93	14610	15340	14510	18990	10230	14610	14987.95	0.11	4028	15010	14810	14710	14510	14410	14760	14460	48	4380	500	10220	10	1	9650477	1448	-19.71	-15.29	12	0.23	-761.00	-981.00	39650	20240223	-62.17	14510	20240603	3.38	39650	-62.17	20240223	14510	3.38	20240603	39650	-62.17	20240223	14510	3.38	20240603	0.05	N	418620	500	48 억	10350	N	N	N	N
145	20240603	091052	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	14600	-10	5	-0.07	37553510	2581	4.79	14610	14740	14510	18990	10230	14610	14549.98	0.11	278	15010	14810	14710	14510	14410	14760	14460	48	4380	500	10220	10	1	9650477	1409	-19.19	-14.88	12	0.03	-761.00	-981.00	39650	20240223	-63.18	14510	20240603	0.62	39650	-63.18	20240223	14510	0.62	20240603	39650	-63.18	20240223	14510	0.62	20240603	0.05	N	418620	500	48 억	10350	N	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History