KissMeData/072770/price/prices-20240601.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	160645	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2075	-25	5	-1.19	243511775	116237	28.40	2135	2135	2060	2730	1470	2100	2094.96	0.47	-31391	2226	2162	2076	2012	1926	2195	2045	346	630	500	1420	5	1	69122796	1434	-15.26	2.04	12	0.17	-136.00	1018.00	3785	20230719	-45.18	1690	20231020	22.78	3235	-35.86	20240401	1957	6.03	20240626	3785	-45.18	20230719	1690	22.78	20231020	2.33	N	072770	500	345 억	325279	N	N	N	N
3	20240628	150656	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2075	-25	5	-1.19	233702900	111509	27.24	2135	2135	2060	2730	1470	2100	2095.82	0.47	-31536	2226	2162	2076	2012	1926	2195	2045	346	630	500	1420	5	1	69122796	1434	-15.26	2.04	12	0.16	-136.00	1018.00	3785	20230719	-45.18	1690	20231020	22.78	3235	-35.86	20240401	1957	6.03	20240626	3785	-45.18	20230719	1690	22.78	20231020	2.33	N	072770	500	345 억	325279	N	N	N	N
4	20240628	140655	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2085	-15	5	-0.71	193470555	92056	22.49	2135	2135	2065	2730	1470	2100	2101.66	0.47	-33585	2226	2162	2076	2012	1926	2195	2045	346	630	500	1420	5	1	69122796	1441	-15.33	2.05	12	0.13	-136.00	1018.00	3785	20230719	-44.91	1690	20231020	23.37	3235	-35.55	20240401	1957	6.54	20240626	3785	-44.91	20230719	1690	23.37	20231020	2.33	N	072770	500	345 억	325279	N	N	N	N
5	20240628	130655	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2075	-25	5	-1.19	178533495	84860	20.73	2135	2135	2065	2730	1470	2100	2103.86	0.47	-32458	2226	2162	2076	2012	1926	2195	2045	346	630	500	1420	5	1	69122796	1434	-15.26	2.04	12	0.12	-136.00	1018.00	3785	20230719	-45.18	1690	20231020	22.78	3235	-35.86	20240401	1957	6.03	20240626	3785	-45.18	20230719	1690	22.78	20231020	2.33	N	072770	500	345 억	325279	N	N	N	N
6	20240628	120654	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2080	-20	5	-0.95	172203485	81808	19.99	2135	2135	2080	2730	1470	2100	2104.97	0.47	-31811	2226	2162	2076	2012	1926	2195	2045	346	630	500	1420	5	1	69122796	1438	-15.29	2.04	12	0.12	-136.00	1018.00	3785	20230719	-45.05	1690	20231020	23.08	3235	-35.70	20240401	1957	6.29	20240626	3785	-45.05	20230719	1690	23.08	20231020	2.33	N	072770	500	345 억	325279	N	N	N	N
7	20240628	110644	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2100	0	3	0.00	137370135	65182	15.93	2135	2135	2080	2730	1470	2100	2107.49	0.47	-21165	2226	2162	2076	2012	1926	2195	2045	346	630	500	1420	5	1	69122796	1452	-15.44	2.06	12	0.09	-136.00	1018.00	3785	20230719	-44.52	1690	20231020	24.26	3235	-35.09	20240401	1957	7.31	20240626	3785	-44.52	20230719	1690	24.26	20231020	2.33	N	072770	500	345 억	325279	N	N	N	N
8	20240628	100641	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2120	20	2	0.95	104431615	49559	12.11	2135	2135	2080	2730	1470	2100	2107.22	0.47	-18124	2226	2162	2076	2012	1926	2195	2045	346	630	500	1420	5	1	69122796	1465	-15.59	2.08	12	0.07	-136.00	1018.00	3785	20230719	-43.99	1690	20231020	25.44	3235	-34.47	20240401	1957	8.33	20240626	3785	-43.99	20230719	1690	25.44	20231020	2.33	N	072770	500	345 억	325279	N	N	N	N
9	20240628	090643	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2135	35	2	1.67	18264320	8686	2.12	2135	2135	2090	2730	1470	2100	2102.73	0.47	-2189	2226	2162	2076	2012	1926	2195	2045	346	630	500	1420	5	1	69122796	1476	-15.70	2.10	12	0.01	-136.00	1018.00	3785	20230719	-43.59	1690	20231020	26.33	3235	-34.00	20240401	1957	9.10	20240626	3785	-43.59	20230719	1690	26.33	20231020	2.33	N	072770	500	345 억	325279	N	N	N	N
10	20240627	160637	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2100	95	2	4.74	850680089	408784	117.61	1990	2140	1990	2605	1405	2005	2081.00	0.41	41599	2103	2053	2005	1955	1907	2079	1981	346	600	500	1360	5	1	69122796	1452	-15.44	2.06	12	0.59	-136.00	1018.00	3785	20230719	-44.52	1690	20231020	24.26	3235	-35.09	20240401	1957	7.31	20240626	3785	-44.52	20230719	1690	24.26	20231020	2.37	N	072770	500	345 억	283872	N	N	N	N
11	20240627	150644	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2100	95	2	4.74	827527494	397759	114.44	1990	2140	1990	2605	1405	2005	2080.47	0.41	43127	2103	2053	2005	1955	1907	2079	1981	346	600	500	1360	5	1	69122796	1452	-15.44	2.06	12	0.58	-136.00	1018.00	3785	20230719	-44.52	1690	20231020	24.26	3235	-35.09	20240401	1957	7.31	20240626	3785	-44.52	20230719	1690	24.26	20231020	2.37	N	072770	500	345 억	283872	N	N	N	N
12	20240627	140640	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2095	90	2	4.49	736529179	354252	101.92	1990	2140	1990	2605	1405	2005	2079.11	0.41	41789	2103	2053	2005	1955	1907	2079	1981	346	600	500	1360	5	1	69122796	1448	-15.40	2.06	12	0.51	-136.00	1018.00	3785	20230719	-44.65	1690	20231020	23.96	3235	-35.24	20240401	1957	7.05	20240626	3785	-44.65	20230719	1690	23.96	20231020	2.37	N	072770	500	345 억	283872	N	N	N	N
13	20240627	130640	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2095	90	2	4.49	707466934	340421	97.95	1990	2140	1990	2605	1405	2005	2078.21	0.41	37184	2103	2053	2005	1955	1907	2079	1981	346	600	500	1360	5	1	69122796	1448	-15.40	2.06	12	0.49	-136.00	1018.00	3785	20230719	-44.65	1690	20231020	23.96	3235	-35.24	20240401	1957	7.05	20240626	3785	-44.65	20230719	1690	23.96	20231020	2.37	N	072770	500	345 억	283872	N	N	N	N
14	20240627	120643	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2105	100	2	4.99	693069959	333540	95.97	1990	2140	1990	2605	1405	2005	2077.92	0.41	37087	2103	2053	2005	1955	1907	2079	1981	346	600	500	1360	5	1	69122796	1455	-15.48	2.07	12	0.48	-136.00	1018.00	3785	20230719	-44.39	1690	20231020	24.56	3235	-34.93	20240401	1957	7.56	20240626	3785	-44.39	20230719	1690	24.56	20231020	2.37	N	072770	500	345 억	283872	N	N	N	N
15	20240627	110642	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2085	80	2	3.99	610285314	294050	84.60	1990	2140	1990	2605	1405	2005	2075.45	0.41	21708	2103	2053	2005	1955	1907	2079	1981	346	600	500	1360	5	1	69122796	1441	-15.33	2.05	12	0.43	-136.00	1018.00	3785	20230719	-44.91	1690	20231020	23.37	3235	-35.55	20240401	1957	6.54	20240626	3785	-44.91	20230719	1690	23.37	20231020	2.37	N	072770	500	345 억	283872	N	N	N	N
16	20240627	100641	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2070	65	2	3.24	336551189	164047	47.20	1990	2110	1990	2605	1405	2005	2051.55	0.41	53297	2103	2053	2005	1955	1907	2079	1981	346	600	500	1360	5	1	69122796	1431	-15.22	2.03	12	0.24	-136.00	1018.00	3785	20230719	-45.31	1690	20231020	22.49	3235	-36.01	20240401	1957	5.77	20240626	3785	-45.31	20230719	1690	22.49	20231020	2.37	N	072770	500	345 억	283872	N	N	N	N
17	20240627	090641	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2015	10	2	0.50	51206669	25609	7.37	1990	2015	1990	2605	1405	2005	1999.56	0.41	15333	2103	2053	2005	1955	1907	2079	1981	346	600	500	1360	5	1	69122796	1393	-14.82	1.98	12	0.04	-136.00	1018.00	3785	20230719	-46.76	1690	20231020	19.23	3235	-37.71	20240401	1957	2.96	20240626	3785	-46.76	20230719	1690	19.23	20231020	2.37	N	072770	500	345 억	283872	N	N	N	N
18	20240626	160639	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2005	5	2	0.25	691110463	347508	114.44	2000	2055	1957	2600	1400	2000	1988.76	0.45	-24790	2113	2056	2028	1971	1943	2042	1957	346	600	500	1360	5	1	69122796	1386	-14.74	1.97	12	0.50	-136.00	1018.00	3785	20230719	-47.03	1690	20231020	18.64	3235	-38.02	20240401	1957	2.45	20240626	3785	-47.03	20230719	1690	18.64	20231020	2.36	N	072770	500	345 억	309391	N	N	N	N
19	20240626	150641	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2005	5	2	0.25	681080163	342501	112.79	2000	2055	1957	2600	1400	2000	1988.55	0.45	-24549	2113	2056	2028	1971	1943	2042	1957	346	600	500	1360	5	1	69122796	1386	-14.74	1.97	12	0.50	-136.00	1018.00	3785	20230719	-47.03	1690	20231020	18.64	3235	-38.02	20240401	1957	2.45	20240626	3785	-47.03	20230719	1690	18.64	20231020	2.36	N	072770	500	345 억	309391	N	N	N	N
20	20240626	140640	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2015	15	2	0.75	639409983	321683	105.93	2000	2055	1957	2600	1400	2000	1987.70	0.45	-28870	2113	2056	2028	1971	1943	2042	1957	346	600	500	1360	5	1	69122796	1393	-14.82	1.98	12	0.47	-136.00	1018.00	3785	20230719	-46.76	1690	20231020	19.23	3235	-37.71	20240401	1957	2.96	20240626	3785	-46.76	20230719	1690	19.23	20231020	2.36	N	072770	500	345 억	309391	N	N	N	N
21	20240626	130641	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2015	15	2	0.75	618948013	311547	102.59	2000	2055	1957	2600	1400	2000	1986.69	0.45	-27926	2113	2056	2028	1971	1943	2042	1957	346	600	500	1360	5	1	69122796	1393	-14.82	1.98	12	0.45	-136.00	1018.00	3785	20230719	-46.76	1690	20231020	19.23	3235	-37.71	20240401	1957	2.96	20240626	3785	-46.76	20230719	1690	19.23	20231020	2.36	N	072770	500	345 억	309391	N	N	N	N
22	20240626	120640	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	1999	-1	5	-0.05	529049715	267228	88.00	2000	2025	1957	2600	1400	2000	1979.77	0.45	-25726	2113	2056	2028	1971	1943	2042	1957	346	600	500	1360	1	1	69122796	1382	-14.70	1.96	12	0.39	-136.00	1018.00	3785	20230719	-47.19	1690	20231020	18.28	3235	-38.21	20240401	1957	2.15	20240626	3785	-47.19	20230719	1690	18.28	20231020	2.36	N	072770	500	345 억	309391	N	N	N	N
23	20240626	110641	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	1967	-33	5	-1.65	326476209	164903	54.30	2000	2025	1957	2600	1400	2000	1979.81	0.45	-68569	2113	2056	2028	1971	1943	2042	1957	346	600	500	1360	1	1	69122796	1360	-14.46	1.93	12	0.24	-136.00	1018.00	3785	20230719	-48.03	1690	20231020	16.39	3235	-39.20	20240401	1957	0.51	20240626	3785	-48.03	20230719	1690	16.39	20231020	2.36	N	072770	500	345 억	309391	N	N	N	N
24	20240626	100639	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	1980	-20	5	-1.00	212066936	106796	35.17	2000	2025	1964	2600	1400	2000	1985.72	0.45	-42612	2113	2056	2028	1971	1943	2042	1957	346	600	500	1360	1	1	69122796	1369	-14.56	1.94	12	0.15	-136.00	1018.00	3785	20230719	-47.69	1690	20231020	17.16	3235	-38.79	20240401	1964	0.81	20240626	3785	-47.69	20230719	1690	17.16	20231020	2.36	N	072770	500	345 억	309391	N	N	N	N
25	20240626	090640	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2005	5	2	0.25	5274315	2623	0.86	2000	2025	2000	2600	1400	2000	2010.79	0.45	-10	2113	2056	2028	1971	1943	2042	1957	346	600	500	1360	5	1	69122796	1386	-14.74	1.97	12	0.00	-136.00	1018.00	3785	20230719	-47.03	1690	20231020	18.64	3235	-38.02	20240401	1995	0.50	20240213	3785	-47.03	20230719	1690	18.64	20231020	2.36	N	072770	500	345 억	309391	N	N	N	N
26	20240625	160639	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2000	-55	5	-2.68	605023225	299317	126.20	2055	2085	2000	2670	1440	2055	2021.63	0.43	13545	2135	2095	2050	2010	1965	2072	1987	346	615	500	1390	5	1	69122796	1382	-14.71	1.96	12	0.43	-136.00	1018.00	3785	20230719	-47.16	1690	20231020	18.34	3235	-38.18	20240401	1995	0.25	20240213	3785	-47.16	20230719	1690	18.34	20231020	2.37	N	072770	500	345 억	295846	N	N	N	N
27	20240625	150635	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2015	-40	5	-1.95	512302810	253012	106.67	2055	2085	2005	2670	1440	2055	2024.82	0.43	16011	2135	2095	2050	2010	1965	2072	1987	346	615	500	1390	5	1	69122796	1393	-14.82	1.98	12	0.37	-136.00	1018.00	3785	20230719	-46.76	1690	20231020	19.23	3235	-37.71	20240401	1995	1.00	20240213	3785	-46.76	20230719	1690	19.23	20231020	2.37	N	072770	500	345 억	295846	N	N	N	N
28	20240625	140639	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2010	-45	5	-2.19	457078490	225571	95.10	2055	2085	2005	2670	1440	2055	2026.32	0.43	16027	2135	2095	2050	2010	1965	2072	1987	346	615	500	1390	5	1	69122796	1389	-14.78	1.97	12	0.33	-136.00	1018.00	3785	20230719	-46.90	1690	20231020	18.93	3235	-37.87	20240401	1995	0.75	20240213	3785	-46.90	20230719	1690	18.93	20231020	2.37	N	072770	500	345 억	295846	N	N	N	N
29	20240625	130640	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2030	-25	5	-1.22	378881010	186752	78.74	2055	2085	2005	2670	1440	2055	2028.79	0.43	17139	2135	2095	2050	2010	1965	2072	1987	346	615	500	1390	5	1	69122796	1403	-14.93	1.99	12	0.27	-136.00	1018.00	3785	20230719	-46.37	1690	20231020	20.12	3235	-37.25	20240401	1995	1.75	20240213	3785	-46.37	20230719	1690	20.12	20231020	2.37	N	072770	500	345 억	295846	N	N	N	N
30	20240625	120642	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2040	-15	5	-0.73	369850090	182309	76.86	2055	2085	2005	2670	1440	2055	2028.70	0.43	17022	2135	2095	2050	2010	1965	2072	1987	346	615	500	1390	5	1	69122796	1410	-15.00	2.00	12	0.26	-136.00	1018.00	3785	20230719	-46.10	1690	20231020	20.71	3235	-36.94	20240401	1995	2.26	20240213	3785	-46.10	20230719	1690	20.71	20231020	2.37	N	072770	500	345 억	295846	N	N	N	N
31	20240625	110642	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2020	-35	5	-1.70	310895425	153247	64.61	2055	2085	2005	2670	1440	2055	2028.72	0.43	10064	2135	2095	2050	2010	1965	2072	1987	346	615	500	1390	5	1	69122796	1396	-14.85	1.98	12	0.22	-136.00	1018.00	3785	20230719	-46.63	1690	20231020	19.53	3235	-37.56	20240401	1995	1.25	20240213	3785	-46.63	20230719	1690	19.53	20231020	2.37	N	072770	500	345 억	295846	N	N	N	N
32	20240625	100639	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2025	-30	5	-1.46	197031955	96810	40.82	2055	2085	2005	2670	1440	2055	2035.24	0.43	5663	2135	2095	2050	2010	1965	2072	1987	346	615	500	1390	5	1	69122796	1400	-14.89	1.99	12	0.14	-136.00	1018.00	3785	20230719	-46.50	1690	20231020	19.82	3235	-37.40	20240401	1995	1.50	20240213	3785	-46.50	20230719	1690	19.82	20231020	2.37	N	072770	500	345 억	295846	N	N	N	N
33	20240625	090639	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2065	10	2	0.49	24803950	12028	5.07	2055	2070	2035	2670	1440	2055	2062.18	0.43	-225	2135	2095	2050	2010	1965	2072	1987	346	615	500	1390	5	1	69122796	1427	-15.18	2.03	12	0.02	-136.00	1018.00	3785	20230719	-45.44	1690	20231020	22.19	3235	-36.17	20240401	1995	3.51	20240213	3785	-45.44	20230719	1690	22.19	20231020	2.37	N	072770	500	345 억	295846	N	N	N	N
34	20240624	160636	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2055	-5	5	-0.24	483330265	237146	41.77	2060	2090	2005	2675	1445	2060	2038.09	0.41	14068	2236	2147	2081	1992	1926	2115	1960	346	615	500	1400	5	1	69122796	1420	-15.11	2.02	12	0.34	-136.00	1018.00	3785	20230719	-45.71	1690	20231020	21.60	3235	-36.48	20240401	1995	3.01	20240213	3785	-45.71	20230719	1690	21.60	20231020	2.40	N	072770	500	345 억	281737	N	N	N	N
35	20240624	150637	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2035	-25	5	-1.21	413931590	203077	35.77	2060	2090	2005	2675	1445	2060	2038.29	0.41	8453	2236	2147	2081	1992	1926	2115	1960	346	615	500	1400	5	1	69122796	1407	-14.96	2.00	12	0.29	-136.00	1018.00	3785	20230719	-46.24	1690	20231020	20.41	3235	-37.09	20240401	1995	2.01	20240213	3785	-46.24	20230719	1690	20.41	20231020	2.40	N	072770	500	345 억	281737	N	N	N	N
36	20240624	140638	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2055	-5	5	-0.24	228776685	111534	19.65	2060	2090	2015	2675	1445	2060	2051.17	0.41	5129	2236	2147	2081	1992	1926	2115	1960	346	615	500	1400	5	1	69122796	1420	-15.11	2.02	12	0.16	-136.00	1018.00	3785	20230719	-45.71	1690	20231020	21.60	3235	-36.48	20240401	1995	3.01	20240213	3785	-45.71	20230719	1690	21.60	20231020	2.40	N	072770	500	345 억	281737	N	N	N	N
37	20240624	130636	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2050	-10	5	-0.49	208829380	101831	17.94	2060	2090	2015	2675	1445	2060	2050.73	0.41	5792	2236	2147	2081	1992	1926	2115	1960	346	615	500	1400	5	1	69122796	1417	-15.07	2.01	12	0.15	-136.00	1018.00	3785	20230719	-45.84	1690	20231020	21.30	3235	-36.63	20240401	1995	2.76	20240213	3785	-45.84	20230719	1690	21.30	20231020	2.40	N	072770	500	345 억	281737	N	N	N	N
38	20240624	120637	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2065	5	2	0.24	176476540	86073	15.16	2060	2090	2015	2675	1445	2060	2050.30	0.41	6301	2236	2147	2081	1992	1926	2115	1960	346	615	500	1400	5	1	69122796	1427	-15.18	2.03	12	0.12	-136.00	1018.00	3785	20230719	-45.44	1690	20231020	22.19	3235	-36.17	20240401	1995	3.51	20240213	3785	-45.44	20230719	1690	22.19	20231020	2.40	N	072770	500	345 억	281737	N	N	N	N
39	20240624	110640	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2050	-10	5	-0.49	171195565	83506	14.71	2060	2090	2015	2675	1445	2060	2050.09	0.41	6442	2236	2147	2081	1992	1926	2115	1960	346	615	500	1400	5	1	69122796	1417	-15.07	2.01	12	0.12	-136.00	1018.00	3785	20230719	-45.84	1690	20231020	21.30	3235	-36.63	20240401	1995	2.76	20240213	3785	-45.84	20230719	1690	21.30	20231020	2.40	N	072770	500	345 억	281737	N	N	N	N
40	20240624	100637	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2085	25	2	1.21	140590330	68641	12.09	2060	2090	2015	2675	1445	2060	2048.18	0.41	626	2236	2147	2081	1992	1926	2115	1960	346	615	500	1400	5	1	69122796	1441	-15.33	2.05	12	0.10	-136.00	1018.00	3785	20230719	-44.91	1690	20231020	23.37	3235	-35.55	20240401	1995	4.51	20240213	3785	-44.91	20230719	1690	23.37	20231020	2.40	N	072770	500	345 억	281737	N	N	N	N
41	20240624	090637	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2015	-45	5	-2.18	35847645	17682	3.11	2060	2060	2015	2675	1445	2060	2027.14	0.41	1352	2236	2147	2081	1992	1926	2115	1960	346	615	500	1400	5	1	69122796	1393	-14.82	1.98	12	0.03	-136.00	1018.00	3785	20230719	-46.76	1690	20231020	19.23	3235	-37.71	20240401	1995	1.00	20240213	3785	-46.76	20230719	1690	19.23	20231020	2.40	N	072770	500	345 억	281737	N	N	N	N
42	20240621	160615	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2060	-45	5	-2.14	1168744960	566710	320.05	2100	2170	2015	2735	1475	2105	2062.33	0.35	37737	2198	2151	2128	2081	2058	2140	2070	346	630	500	1430	5	1	69122796	1424	-15.15	2.02	12	0.82	-136.00	1018.00	3785	20230719	-45.57	1690	20231020	21.89	3235	-36.32	20240401	1995	3.26	20240213	3785	-45.57	20230719	1690	21.89	20231020	2.41	N	072770	500	345 억	241486	N	N	N	N
43	20240621	150615	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2030	-75	5	-3.56	1111557475	538670	304.21	2100	2170	2015	2735	1475	2105	2063.52	0.35	33031	2198	2151	2128	2081	2058	2140	2070	346	630	500	1430	5	1	69122796	1403	-14.93	1.99	12	0.78	-136.00	1018.00	3785	20230719	-46.37	1690	20231020	20.12	3235	-37.25	20240401	1995	1.75	20240213	3785	-46.37	20230719	1690	20.12	20231020	2.41	N	072770	500	345 억	241486	N	N	N	N
44	20240621	140616	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2040	-65	5	-3.09	869637540	419347	236.83	2100	2170	2035	2735	1475	2105	2073.79	0.35	27188	2198	2151	2128	2081	2058	2140	2070	346	630	500	1430	5	1	69122796	1410	-15.00	2.00	12	0.61	-136.00	1018.00	3785	20230719	-46.10	1690	20231020	20.71	3235	-36.94	20240401	1995	2.26	20240213	3785	-46.10	20230719	1690	20.71	20231020	2.41	N	072770	500	345 억	241486	N	N	N	N
45	20240621	130617	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2060	-45	5	-2.14	716152130	344451	194.53	2100	2170	2050	2735	1475	2105	2079.11	0.35	25608	2198	2151	2128	2081	2058	2140	2070	346	630	500	1430	5	1	69122796	1424	-15.15	2.02	12	0.50	-136.00	1018.00	3785	20230719	-45.57	1690	20231020	21.89	3235	-36.32	20240401	1995	3.26	20240213	3785	-45.57	20230719	1690	21.89	20231020	2.41	N	072770	500	345 억	241486	N	N	N	N
46	20240621	120620	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2070	-35	5	-1.66	520875585	249474	140.89	2100	2170	2065	2735	1475	2105	2087.90	0.35	28144	2198	2151	2128	2081	2058	2140	2070	346	630	500	1430	5	1	69122796	1431	-15.22	2.03	12	0.36	-136.00	1018.00	3785	20230719	-45.31	1690	20231020	22.49	3235	-36.01	20240401	1995	3.76	20240213	3785	-45.31	20230719	1690	22.49	20231020	2.41	N	072770	500	345 억	241486	N	N	N	N
47	20240621	110617	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2085	-20	5	-0.95	427412370	204356	115.41	2100	2170	2070	2735	1475	2105	2091.51	0.35	26225	2198	2151	2128	2081	2058	2140	2070	346	630	500	1430	5	1	69122796	1441	-15.33	2.05	12	0.30	-136.00	1018.00	3785	20230719	-44.91	1690	20231020	23.37	3235	-35.55	20240401	1995	4.51	20240213	3785	-44.91	20230719	1690	23.37	20231020	2.41	N	072770	500	345 억	241486	N	N	N	N
48	20240621	100616	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2100	-5	5	-0.24	215459870	102492	57.88	2100	2170	2085	2735	1475	2105	2102.21	0.35	8641	2198	2151	2128	2081	2058	2140	2070	346	630	500	1430	5	1	69122796	1452	-15.44	2.06	12	0.15	-136.00	1018.00	3785	20230719	-44.52	1690	20231020	24.26	3235	-35.09	20240401	1995	5.26	20240213	3785	-44.52	20230719	1690	24.26	20231020	2.41	N	072770	500	345 억	241486	N	N	N	N
49	20240621	090618	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2140	35	2	1.66	34281675	16178	9.14	2100	2170	2100	2735	1475	2105	2119.03	0.35	-1749	2198	2151	2128	2081	2058	2140	2070	346	630	500	1430	5	1	69122796	1479	-15.74	2.10	12	0.02	-136.00	1018.00	3785	20230719	-43.46	1690	20231020	26.63	3235	-33.85	20240401	1995	7.27	20240213	3785	-43.46	20230719	1690	26.63	20231020	2.41	N	072770	500	345 억	241486	N	N	N	N
50	20240620	160613	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2105	-65	5	-3.00	376307110	176966	48.00	2150	2175	2105	2820	1520	2170	2126.43	0.36	-10251	2273	2221	2163	2111	2053	2192	2082	346	650	500	1470	5	1	69122796	1455	-15.48	2.07	12	0.26	-136.00	1018.00	3785	20230719	-44.39	1690	20231020	24.56	3235	-34.93	20240401	1995	5.51	20240213	3785	-44.39	20230719	1690	24.56	20231020	2.38	N	072770	500	345 억	246621	N	N	N	N
51	20240620	150615	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2110	-60	5	-2.76	343401175	161358	43.77	2150	2175	2105	2820	1520	2170	2128.17	0.36	-8002	2273	2221	2163	2111	2053	2192	2082	346	650	500	1470	5	1	69122796	1458	-15.51	2.07	12	0.23	-136.00	1018.00	3785	20230719	-44.25	1690	20231020	24.85	3235	-34.78	20240401	1995	5.76	20240213	3785	-44.25	20230719	1690	24.85	20231020	2.38	N	072770	500	345 억	246621	N	N	N	N
52	20240620	140615	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2130	-40	5	-1.84	267407375	125384	34.01	2150	2175	2115	2820	1520	2170	2132.68	0.36	-5253	2273	2221	2163	2111	2053	2192	2082	346	650	500	1470	5	1	69122796	1472	-15.66	2.09	12	0.18	-136.00	1018.00	3785	20230719	-43.73	1690	20231020	26.04	3235	-34.16	20240401	1995	6.77	20240213	3785	-43.73	20230719	1690	26.04	20231020	2.38	N	072770	500	345 억	246621	N	N	N	N
53	20240620	130616	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2135	-35	5	-1.61	229702150	107604	29.19	2150	2175	2120	2820	1520	2170	2134.67	0.36	-4514	2273	2221	2163	2111	2053	2192	2082	346	650	500	1470	5	1	69122796	1476	-15.70	2.10	12	0.16	-136.00	1018.00	3785	20230719	-43.59	1690	20231020	26.33	3235	-34.00	20240401	1995	7.02	20240213	3785	-43.59	20230719	1690	26.33	20231020	2.38	N	072770	500	345 억	246621	N	N	N	N
54	20240620	120614	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2130	-40	5	-1.84	191961220	89894	24.38	2150	2175	2120	2820	1520	2170	2135.38	0.36	-3744	2273	2221	2163	2111	2053	2192	2082	346	650	500	1470	5	1	69122796	1472	-15.66	2.09	12	0.13	-136.00	1018.00	3785	20230719	-43.73	1690	20231020	26.04	3235	-34.16	20240401	1995	6.77	20240213	3785	-43.73	20230719	1690	26.04	20231020	2.38	N	072770	500	345 억	246621	N	N	N	N
55	20240620	110616	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2140	-30	5	-1.38	127142035	59405	16.11	2150	2175	2120	2820	1520	2170	2140.21	0.36	-169	2273	2221	2163	2111	2053	2192	2082	346	650	500	1470	5	1	69122796	1479	-15.74	2.10	12	0.09	-136.00	1018.00	3785	20230719	-43.46	1690	20231020	26.63	3235	-33.85	20240401	1995	7.27	20240213	3785	-43.46	20230719	1690	26.63	20231020	2.38	N	072770	500	345 억	246621	N	N	N	N
56	20240620	100616	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2155	-15	5	-0.69	114339890	53436	14.49	2150	2175	2120	2820	1520	2170	2139.70	0.36	2771	2273	2221	2163	2111	2053	2192	2082	346	650	500	1470	5	1	69122796	1490	-15.85	2.12	12	0.08	-136.00	1018.00	3785	20230719	-43.06	1690	20231020	27.51	3235	-33.38	20240401	1995	8.02	20240213	3785	-43.06	20230719	1690	27.51	20231020	2.38	N	072770	500	345 억	246621	N	N	N	N
57	20240620	090622	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2160	-10	5	-0.46	13801860	6418	1.74	2150	2175	2145	2820	1520	2170	2150.18	0.36	1042	2273	2221	2163	2111	2053	2192	2082	346	650	500	1470	5	1	69122796	1493	-15.88	2.12	12	0.01	-136.00	1018.00	3785	20230719	-42.93	1690	20231020	27.81	3235	-33.23	20240401	1995	8.27	20240213	3785	-42.93	20230719	1690	27.81	20231020	2.38	N	072770	500	345 억	246621	N	N	N	N
58	20240619	160612	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2170	5	2	0.23	789799570	368652	143.19	2180	2215	2105	2810	1520	2165	2142.40	0.32	24323	2321	2242	2196	2117	2071	2220	2095	346	645	500	1470	5	1	69122796	1500	-15.96	2.13	12	0.53	-136.00	1018.00	3785	20230719	-42.67	1690	20231020	28.40	3235	-32.92	20240401	1995	8.77	20240213	3785	-42.67	20230719	1690	28.40	20231020	2.20	N	072770	500	345 억	220699	N	N	N	N
59	20240619	150610	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2170	5	2	0.23	711080450	332243	129.04	2180	2215	2105	2810	1520	2165	2140.24	0.32	26892	2321	2242	2196	2117	2071	2220	2095	346	645	500	1470	5	1	69122796	1500	-15.96	2.13	12	0.48	-136.00	1018.00	3785	20230719	-42.67	1690	20231020	28.40	3235	-32.92	20240401	1995	8.77	20240213	3785	-42.67	20230719	1690	28.40	20231020	2.20	N	072770	500	345 억	220699	N	N	N	N
60	20240619	140616	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2205	40	2	1.85	606995020	284155	110.37	2180	2215	2105	2810	1520	2165	2136.14	0.32	34272	2321	2242	2196	2117	2071	2220	2095	346	645	500	1470	5	1	69122796	1524	-16.21	2.17	12	0.41	-136.00	1018.00	3785	20230719	-41.74	1690	20231020	30.47	3235	-31.84	20240401	1995	10.53	20240213	3785	-41.74	20230719	1690	30.47	20231020	2.20	N	072770	500	345 억	220699	N	N	N	N
61	20240619	130611	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2125	-40	5	-1.85	411511980	193846	75.29	2180	2180	2105	2810	1520	2165	2122.88	0.32	16773	2321	2242	2196	2117	2071	2220	2095	346	645	500	1470	5	1	69122796	1469	-15.62	2.09	12	0.28	-136.00	1018.00	3785	20230719	-43.86	1690	20231020	25.74	3235	-34.31	20240401	1995	6.52	20240213	3785	-43.86	20230719	1690	25.74	20231020	2.20	N	072770	500	345 억	220699	N	N	N	N
62	20240619	120611	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2115	-50	5	-2.31	331052755	155917	60.56	2180	2180	2110	2810	1520	2165	2123.26	0.32	16785	2321	2242	2196	2117	2071	2220	2095	346	645	500	1470	5	1	69122796	1462	-15.55	2.08	12	0.23	-136.00	1018.00	3785	20230719	-44.12	1690	20231020	25.15	3235	-34.62	20240401	1995	6.02	20240213	3785	-44.12	20230719	1690	25.15	20231020	2.20	N	072770	500	345 억	220699	N	N	N	N
63	20240619	110612	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2130	-35	5	-1.62	264535515	124453	48.34	2180	2180	2110	2810	1520	2165	2125.59	0.32	11632	2321	2242	2196	2117	2071	2220	2095	346	645	500	1470	5	1	69122796	1472	-15.66	2.09	12	0.18	-136.00	1018.00	3785	20230719	-43.73	1690	20231020	26.04	3235	-34.16	20240401	1995	6.77	20240213	3785	-43.73	20230719	1690	26.04	20231020	2.20	N	072770	500	345 억	220699	N	N	N	N
64	20240619	100614	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2135	-30	5	-1.39	214238090	100733	39.13	2180	2180	2110	2810	1520	2165	2126.79	0.32	11360	2321	2242	2196	2117	2071	2220	2095	346	645	500	1470	5	1	69122796	1476	-15.70	2.10	12	0.15	-136.00	1018.00	3785	20230719	-43.59	1690	20231020	26.33	3235	-34.00	20240401	1995	7.02	20240213	3785	-43.59	20230719	1690	26.33	20231020	2.20	N	072770	500	345 억	220699	N	N	N	N
65	20240619	090621	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2155	-10	5	-0.46	6097915	2817	1.09	2180	2180	2150	2810	1520	2165	2164.68	0.32	-433	2321	2242	2196	2117	2071	2220	2095	346	645	500	1470	5	1	69122796	1490	-15.85	2.12	12	0.00	-136.00	1018.00	3785	20230719	-43.06	1690	20231020	27.51	3235	-33.38	20240401	1995	8.02	20240213	3785	-43.06	20230719	1690	27.51	20231020	2.20	N	072770	500	345 억	220699	N	N	N	N
66	20240618	160608	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2165	-85	5	-3.78	561818325	256959	11.92	2275	2275	2150	2925	1575	2250	2186.41	0.37	-43612	2373	2311	2248	2186	2123	2342	2217	346	675	500	1530	5	1	69122796	1497	-15.92	2.13	12	0.37	-136.00	1018.00	3785	20230719	-42.80	1690	20231020	28.11	3235	-33.08	20240401	1995	8.52	20240213	3785	-42.80	20230719	1690	28.11	20231020	2.20	N	072770	500	345 억	253754	N	N	N	N
67	20240618	150607	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2170	-80	5	-3.56	524052945	239483	11.11	2275	2275	2150	2925	1575	2250	2188.27	0.37	-44999	2373	2311	2248	2186	2123	2342	2217	346	675	500	1530	5	1	69122796	1500	-15.96	2.13	12	0.35	-136.00	1018.00	3785	20230719	-42.67	1690	20231020	28.40	3235	-32.92	20240401	1995	8.77	20240213	3785	-42.67	20230719	1690	28.40	20231020	2.20	N	072770	500	345 억	253754	N	N	N	N
68	20240618	140609	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2170	-80	5	-3.56	442882250	201980	9.37	2275	2275	2155	2925	1575	2250	2192.70	0.37	-34930	2373	2311	2248	2186	2123	2342	2217	346	675	500	1530	5	1	69122796	1500	-15.96	2.13	12	0.29	-136.00	1018.00	3785	20230719	-42.67	1690	20231020	28.40	3235	-32.92	20240401	1995	8.77	20240213	3785	-42.67	20230719	1690	28.40	20231020	2.20	N	072770	500	345 억	253754	N	N	N	N
69	20240618	130613	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2185	-65	5	-2.89	403099640	183658	8.52	2275	2275	2155	2925	1575	2250	2194.84	0.37	-32435	2373	2311	2248	2186	2123	2342	2217	346	675	500	1530	5	1	69122796	1510	-16.07	2.15	12	0.27	-136.00	1018.00	3785	20230719	-42.27	1690	20231020	29.29	3235	-32.46	20240401	1995	9.52	20240213	3785	-42.27	20230719	1690	29.29	20231020	2.20	N	072770	500	345 억	253754	N	N	N	N
70	20240618	120613	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2180	-70	5	-3.11	361770235	164682	7.64	2275	2275	2155	2925	1575	2250	2196.78	0.37	-26936	2373	2311	2248	2186	2123	2342	2217	346	675	500	1530	5	1	69122796	1507	-16.03	2.14	12	0.24	-136.00	1018.00	3785	20230719	-42.40	1690	20231020	28.99	3235	-32.61	20240401	1995	9.27	20240213	3785	-42.40	20230719	1690	28.99	20231020	2.20	N	072770	500	345 억	253754	N	N	N	N
71	20240618	110609	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2185	-65	5	-2.89	331127000	150603	6.99	2275	2275	2155	2925	1575	2250	2198.67	0.37	-19764	2373	2311	2248	2186	2123	2342	2217	346	675	500	1530	5	1	69122796	1510	-16.07	2.15	12	0.22	-136.00	1018.00	3785	20230719	-42.27	1690	20231020	29.29	3235	-32.46	20240401	1995	9.52	20240213	3785	-42.27	20230719	1690	29.29	20231020	2.20	N	072770	500	345 억	253754	N	N	N	N
72	20240618	100610	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2185	-65	5	-2.89	205272195	92689	4.30	2275	2275	2185	2925	1575	2250	2214.63	0.37	-15294	2373	2311	2248	2186	2123	2342	2217	346	675	500	1530	5	1	69122796	1510	-16.07	2.15	12	0.13	-136.00	1018.00	3785	20230719	-42.27	1690	20231020	29.29	3235	-32.46	20240401	1995	9.52	20240213	3785	-42.27	20230719	1690	29.29	20231020	2.20	N	072770	500	345 억	253754	N	N	N	N
73	20240618	090616	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2240	-10	5	-0.44	24304885	10723	0.50	2275	2275	2240	2925	1575	2250	2266.61	0.37	-4852	2373	2311	2248	2186	2123	2342	2217	346	675	500	1530	5	1	69122796	1548	-16.47	2.20	12	0.02	-136.00	1018.00	3785	20230719	-40.82	1690	20231020	32.54	3235	-30.76	20240401	1995	12.28	20240213	3785	-40.82	20230719	1690	32.54	20231020	2.20	N	072770	500	345 억	253754	N	N	N	N
74	20240617	160605	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2250	50	2	2.27	4853245495	2154495	936.99	2240	2310	2185	2860	1540	2200	2252.61	0.54	-109775	2263	2231	2188	2156	2113	2237	2162	346	660	500	1490	5	1	69122796	1555	-16.54	2.21	12	3.12	-136.00	1018.00	3785	20230719	-40.55	1690	20231020	33.14	3235	-30.45	20240401	1995	12.78	20240213	3785	-40.55	20230719	1690	33.14	20231020	2.21	N	072770	500	345 억	374927	N	N	N	N
75	20240617	150609	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2245	45	2	2.05	4812325615	2136272	929.06	2240	2310	2185	2860	1540	2200	2252.67	0.54	-102895	2263	2231	2188	2156	2113	2237	2162	346	660	500	1490	5	1	69122796	1552	-16.51	2.21	12	3.09	-136.00	1018.00	3785	20230719	-40.69	1690	20231020	32.84	3235	-30.60	20240401	1995	12.53	20240213	3785	-40.69	20230719	1690	32.84	20231020	2.21	N	072770	500	345 억	374927	N	N	N	N
76	20240617	140602	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2245	45	2	2.05	4776011645	2120138	922.05	2240	2310	2185	2860	1540	2200	2252.69	0.54	-101200	2263	2231	2188	2156	2113	2237	2162	346	660	500	1490	5	1	69122796	1552	-16.51	2.21	12	3.07	-136.00	1018.00	3785	20230719	-40.69	1690	20231020	32.84	3235	-30.60	20240401	1995	12.53	20240213	3785	-40.69	20230719	1690	32.84	20231020	2.21	N	072770	500	345 억	374927	N	N	N	N
77	20240617	130603	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2245	45	2	2.05	4710826150	2091063	909.40	2240	2310	2185	2860	1540	2200	2252.84	0.54	-95899	2263	2231	2188	2156	2113	2237	2162	346	660	500	1490	5	1	69122796	1552	-16.51	2.21	12	3.03	-136.00	1018.00	3785	20230719	-40.69	1690	20231020	32.84	3235	-30.60	20240401	1995	12.53	20240213	3785	-40.69	20230719	1690	32.84	20231020	2.21	N	072770	500	345 억	374927	N	N	N	N
78	20240617	120604	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2260	60	2	2.73	4687288735	2080601	904.85	2240	2310	2185	2860	1540	2200	2252.85	0.54	-90342	2263	2231	2188	2156	2113	2237	2162	346	660	500	1490	5	1	69122796	1562	-16.62	2.22	12	3.01	-136.00	1018.00	3785	20230719	-40.29	1690	20231020	33.73	3235	-30.14	20240401	1995	13.28	20240213	3785	-40.29	20230719	1690	33.73	20231020	2.21	N	072770	500	345 억	374927	N	N	N	N
79	20240617	110600	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2290	90	2	4.09	4137547565	1838500	799.56	2240	2310	2185	2860	1540	2200	2250.50	0.54	-92495	2263	2231	2188	2156	2113	2237	2162	346	660	500	1490	5	1	69122796	1583	-16.84	2.25	12	2.66	-136.00	1018.00	3785	20230719	-39.50	1690	20231020	35.50	3235	-29.21	20240401	1995	14.79	20240213	3785	-39.50	20230719	1690	35.50	20231020	2.21	N	072770	500	345 억	374927	N	N	N	N
80	20240617	100600	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2220	20	2	0.91	2964538470	1318906	573.59	2240	2310	2185	2860	1540	2200	2247.73	0.54	-73793	2263	2231	2188	2156	2113	2237	2162	346	660	500	1490	5	1	69122796	1535	-16.32	2.18	12	1.91	-136.00	1018.00	3785	20230719	-41.35	1690	20231020	31.36	3235	-31.38	20240401	1995	11.28	20240213	3785	-41.35	20230719	1690	31.36	20231020	2.21	N	072770	500	345 억	374927	N	N	N	N
81	20240617	090604	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2260	60	2	2.73	806375890	353985	153.95	2240	2310	2225	2860	1540	2200	2277.99	0.54	-2734	2263	2231	2188	2156	2113	2237	2162	346	660	500	1490	5	1	69122796	1562	-16.62	2.22	12	0.51	-136.00	1018.00	3785	20230719	-40.29	1690	20231020	33.73	3235	-30.14	20240401	1995	13.28	20240213	3785	-40.29	20230719	1690	33.73	20231020	2.21	N	072770	500	345 억	374927	N	N	N	N
82	20240614	160513	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2200	20	2	0.92	499746765	228901	113.27	2200	2220	2145	2830	1530	2180	2183.24	0.58	-28676	2280	2230	2170	2120	2060	2255	2145	346	650	500	1480	5	1	69122796	1521	-16.18	2.16	12	0.33	-136.00	1018.00	3785	20230719	-41.88	1690	20231020	30.18	3235	-31.99	20240401	1995	10.28	20240213	3785	-41.88	20230719	1690	30.18	20231020	2.22	N	072770	500	345 억	404071	N	N	N	N
83	20240614	150515	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2185	5	2	0.23	420647445	192930	95.47	2200	2220	2145	2830	1530	2180	2180.31	0.58	-26810	2280	2230	2170	2120	2060	2255	2145	346	650	500	1480	5	1	69122796	1510	-16.07	2.15	12	0.28	-136.00	1018.00	3785	20230719	-42.27	1690	20231020	29.29	3235	-32.46	20240401	1995	9.52	20240213	3785	-42.27	20230719	1690	29.29	20231020	2.22	N	072770	500	345 억	404071	N	N	N	N
84	20240614	140514	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2170	-10	5	-0.46	267769135	122380	60.56	2200	2220	2170	2830	1530	2180	2188.01	0.58	-20518	2280	2230	2170	2120	2060	2255	2145	346	650	500	1480	5	1	69122796	1500	-15.96	2.13	12	0.18	-136.00	1018.00	3785	20230719	-42.67	1690	20231020	28.40	3235	-32.92	20240401	1995	8.77	20240213	3785	-42.67	20230719	1690	28.40	20231020	2.22	N	072770	500	345 억	404071	N	N	N	N
85	20240614	130514	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2195	15	2	0.69	247787160	113194	56.01	2200	2220	2170	2830	1530	2180	2189.05	0.58	-15884	2280	2230	2170	2120	2060	2255	2145	346	650	500	1480	5	1	69122796	1517	-16.14	2.16	12	0.16	-136.00	1018.00	3785	20230719	-42.01	1690	20231020	29.88	3235	-32.15	20240401	1995	10.03	20240213	3785	-42.01	20230719	1690	29.88	20231020	2.22	N	072770	500	345 억	404071	N	N	N	N
86	20240614	120518	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2185	5	2	0.23	228240335	104259	51.59	2200	2220	2170	2830	1530	2180	2189.17	0.58	-16160	2280	2230	2170	2120	2060	2255	2145	346	650	500	1480	5	1	69122796	1510	-16.07	2.15	12	0.15	-136.00	1018.00	3785	20230719	-42.27	1690	20231020	29.29	3235	-32.46	20240401	1995	9.52	20240213	3785	-42.27	20230719	1690	29.29	20231020	2.22	N	072770	500	345 억	404071	N	N	N	N
87	20240614	110554	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2190	10	2	0.46	159179475	72537	35.89	2200	2220	2170	2830	1530	2180	2194.46	0.58	-18411	2280	2230	2170	2120	2060	2255	2145	346	650	500	1480	5	1	69122796	1514	-16.10	2.15	12	0.10	-136.00	1018.00	3785	20230719	-42.14	1690	20231020	29.59	3235	-32.30	20240401	1995	9.77	20240213	3785	-42.14	20230719	1690	29.59	20231020	2.22	N	072770	500	345 억	404071	N	N	N	N
88	20240614	100553	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2210	30	2	1.38	147175210	67077	33.19	2200	2220	2170	2830	1530	2180	2194.12	0.58	-18039	2280	2230	2170	2120	2060	2255	2145	346	650	500	1480	5	1	69122796	1528	-16.25	2.17	12	0.10	-136.00	1018.00	3785	20230719	-41.61	1690	20231020	30.77	3235	-31.68	20240401	1995	10.78	20240213	3785	-41.61	20230719	1690	30.77	20231020	2.22	N	072770	500	345 억	404071	N	N	N	N
89	20240614	090555	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2220	40	2	1.83	57736670	26269	13.00	2200	2220	2185	2830	1530	2180	2197.90	0.58	-2761	2280	2230	2170	2120	2060	2255	2145	346	650	500	1480	5	1	69122796	1535	-16.32	2.18	12	0.04	-136.00	1018.00	3785	20230719	-41.35	1690	20231020	31.36	3235	-31.38	20240401	1995	11.28	20240213	3785	-41.35	20230719	1690	31.36	20231020	2.22	N	072770	500	345 억	404071	N	N	N	N
90	20240613	160549	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2180	60	2	2.83	435526275	201582	131.75	2130	2220	2110	2755	1485	2120	2160.54	0.51	55163	2160	2140	2115	2095	2070	2142	2097	346	635	500	1440	5	1	69122796	1507	-16.03	2.14	12	0.29	-136.00	1018.00	3785	20230719	-42.40	1690	20231020	28.99	3235	-32.61	20240401	1995	9.27	20240213	3785	-42.40	20230719	1690	28.99	20231020	2.23	N	072770	500	345 억	350712	N	N	N	N
91	20240613	150558	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2180	60	2	2.83	405798665	187894	122.80	2130	2220	2110	2755	1485	2120	2159.72	0.51	54554	2160	2140	2115	2095	2070	2142	2097	346	635	500	1440	5	1	69122796	1507	-16.03	2.14	12	0.27	-136.00	1018.00	3785	20230719	-42.40	1690	20231020	28.99	3235	-32.61	20240401	1995	9.27	20240213	3785	-42.40	20230719	1690	28.99	20231020	2.23	N	072770	500	345 억	350712	N	N	N	N
92	20240613	140552	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2185	65	2	3.07	374549955	173535	113.42	2130	2220	2110	2755	1485	2120	2158.35	0.51	52207	2160	2140	2115	2095	2070	2142	2097	346	635	500	1440	5	1	69122796	1510	-16.07	2.15	12	0.25	-136.00	1018.00	3785	20230719	-42.27	1690	20231020	29.29	3235	-32.46	20240401	1995	9.52	20240213	3785	-42.27	20230719	1690	29.29	20231020	2.23	N	072770	500	345 억	350712	N	N	N	N
93	20240613	130552	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2195	75	2	3.54	358881950	166357	108.73	2130	2220	2110	2755	1485	2120	2157.30	0.51	51005	2160	2140	2115	2095	2070	2142	2097	346	635	500	1440	5	1	69122796	1517	-16.14	2.16	12	0.24	-136.00	1018.00	3785	20230719	-42.01	1690	20231020	29.88	3235	-32.15	20240401	1995	10.03	20240213	3785	-42.01	20230719	1690	29.88	20231020	2.23	N	072770	500	345 억	350712	N	N	N	N
94	20240613	120554	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2185	65	2	3.07	336030190	155911	101.90	2130	2220	2110	2755	1485	2120	2155.27	0.51	48017	2160	2140	2115	2095	2070	2142	2097	346	635	500	1440	5	1	69122796	1510	-16.07	2.15	12	0.23	-136.00	1018.00	3785	20230719	-42.27	1690	20231020	29.29	3235	-32.46	20240401	1995	9.52	20240213	3785	-42.27	20230719	1690	29.29	20231020	2.23	N	072770	500	345 억	350712	N	N	N	N
95	20240613	110548	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2190	70	2	3.30	303049380	140832	92.05	2130	2220	2110	2755	1485	2120	2151.85	0.51	41745	2160	2140	2115	2095	2070	2142	2097	346	635	500	1440	5	1	69122796	1514	-16.10	2.15	12	0.20	-136.00	1018.00	3785	20230719	-42.14	1690	20231020	29.59	3235	-32.30	20240401	1995	9.77	20240213	3785	-42.14	20230719	1690	29.59	20231020	2.23	N	072770	500	345 억	350712	N	N	N	N
96	20240613	100548	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2155	35	2	1.65	164053345	76950	50.29	2130	2155	2110	2755	1485	2120	2131.95	0.51	35785	2160	2140	2115	2095	2070	2142	2097	346	635	500	1440	5	1	69122796	1490	-15.85	2.12	12	0.11	-136.00	1018.00	3785	20230719	-43.06	1690	20231020	27.51	3235	-33.38	20240401	1995	8.02	20240213	3785	-43.06	20230719	1690	27.51	20231020	2.23	N	072770	500	345 억	350712	N	N	N	N
97	20240613	090555	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2110	-10	5	-0.47	9569905	4519	2.95	2130	2130	2110	2755	1485	2120	2117.70	0.51	900	2160	2140	2115	2095	2070	2142	2097	346	635	500	1440	5	1	69122796	1458	-15.51	2.07	12	0.01	-136.00	1018.00	3785	20230719	-44.25	1690	20231020	24.85	3235	-34.78	20240401	1995	5.76	20240213	3785	-44.25	20230719	1690	24.85	20231020	2.23	N	072770	500	345 억	350712	N	N	N	N
98	20240612	160543	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2120	0	3	0.00	319646370	151517	68.89	2120	2135	2090	2755	1485	2120	2109.64	0.50	2526	2180	2150	2115	2085	2050	2132	2067	346	635	500	1440	5	1	69122796	1465	-15.59	2.08	12	0.22	-136.00	1018.00	3785	20230719	-43.99	1690	20231020	25.44	3235	-34.47	20240401	1995	6.27	20240213	3785	-43.99	20230719	1690	25.44	20231020	2.24	N	072770	500	345 억	348151	N	N	N	N
99	20240612	150552	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2110	-10	5	-0.47	292388685	138630	63.03	2120	2135	2090	2755	1485	2120	2109.13	0.50	2845	2180	2150	2115	2085	2050	2132	2067	346	635	500	1440	5	1	69122796	1458	-15.51	2.07	12	0.20	-136.00	1018.00	3785	20230719	-44.25	1690	20231020	24.85	3235	-34.78	20240401	1995	5.76	20240213	3785	-44.25	20230719	1690	24.85	20231020	2.24	N	072770	500	345 억	348151	N	N	N	N
100	20240612	140548	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2100	-20	5	-0.94	243652975	115495	52.51	2120	2135	2090	2755	1485	2120	2109.64	0.50	6869	2180	2150	2115	2085	2050	2132	2067	346	635	500	1440	5	1	69122796	1452	-15.44	2.06	12	0.17	-136.00	1018.00	3785	20230719	-44.52	1690	20231020	24.26	3235	-35.09	20240401	1995	5.26	20240213	3785	-44.52	20230719	1690	24.26	20231020	2.24	N	072770	500	345 억	348151	N	N	N	N
101	20240612	130546	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2115	-5	5	-0.24	224562380	106399	48.38	2120	2135	2090	2755	1485	2120	2110.57	0.50	6841	2180	2150	2115	2085	2050	2132	2067	346	635	500	1440	5	1	69122796	1462	-15.55	2.08	12	0.15	-136.00	1018.00	3785	20230719	-44.12	1690	20231020	25.15	3235	-34.62	20240401	1995	6.02	20240213	3785	-44.12	20230719	1690	25.15	20231020	2.24	N	072770	500	345 억	348151	N	N	N	N
102	20240612	120545	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2115	-5	5	-0.24	181184355	85722	38.98	2120	2135	2095	2755	1485	2120	2113.63	0.50	9390	2180	2150	2115	2085	2050	2132	2067	346	635	500	1440	5	1	69122796	1462	-15.55	2.08	12	0.12	-136.00	1018.00	3785	20230719	-44.12	1690	20231020	25.15	3235	-34.62	20240401	1995	6.02	20240213	3785	-44.12	20230719	1690	25.15	20231020	2.24	N	072770	500	345 억	348151	N	N	N	N
103	20240612	110546	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2110	-10	5	-0.47	113020140	53325	24.25	2120	2135	2110	2755	1485	2120	2119.46	0.50	12806	2180	2150	2115	2085	2050	2132	2067	346	635	500	1440	5	1	69122796	1458	-15.51	2.07	12	0.08	-136.00	1018.00	3785	20230719	-44.25	1690	20231020	24.85	3235	-34.78	20240401	1995	5.76	20240213	3785	-44.25	20230719	1690	24.85	20231020	2.24	N	072770	500	345 억	348151	N	N	N	N
104	20240612	100547	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2135	15	2	0.71	95547440	45058	20.49	2120	2135	2110	2755	1485	2120	2120.54	0.50	12580	2180	2150	2115	2085	2050	2132	2067	346	635	500	1440	5	1	69122796	1476	-15.70	2.10	12	0.07	-136.00	1018.00	3785	20230719	-43.59	1690	20231020	26.33	3235	-34.00	20240401	1995	7.02	20240213	3785	-43.59	20230719	1690	26.33	20231020	2.24	N	072770	500	345 억	348151	N	N	N	N
105	20240612	090547	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2115	-5	5	-0.24	14980305	7073	3.22	2120	2120	2110	2755	1485	2120	2117.96	0.50	5664	2180	2150	2115	2085	2050	2132	2067	346	635	500	1440	5	1	69122796	1462	-15.55	2.08	12	0.01	-136.00	1018.00	3785	20230719	-44.12	1690	20231020	25.15	3235	-34.62	20240401	1995	6.02	20240213	3785	-44.12	20230719	1690	25.15	20231020	2.24	N	072770	500	345 억	348151	N	N	N	N
106	20240610	160541	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2130	-5	5	-0.23	376024665	177716	74.49	2100	2150	2075	2775	1495	2135	2115.87	0.46	37936	2218	2176	2128	2086	2038	2152	2062	346	640	500	1450	5	1	69122796	1472	-15.66	2.09	12	0.26	-136.00	1018.00	3785	20230719	-43.73	1690	20231020	26.04	3235	-34.16	20240401	1995	6.77	20240213	3785	-43.73	20230719	1690	26.04	20231020	2.08	N	072770	500	345 억	319899	N	N	N	N
107	20240610	150547	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2140	5	2	0.23	362650995	171445	71.86	2100	2150	2075	2775	1495	2135	2115.26	0.46	37855	2218	2176	2128	2086	2038	2152	2062	346	640	500	1450	5	1	69122796	1479	-15.74	2.10	12	0.25	-136.00	1018.00	3785	20230719	-43.46	1690	20231020	26.63	3235	-33.85	20240401	1995	7.27	20240213	3785	-43.46	20230719	1690	26.63	20231020	2.08	N	072770	500	345 억	319899	N	N	N	N
108	20240610	140543	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2140	5	2	0.23	325296835	153944	64.52	2100	2150	2075	2775	1495	2135	2113.09	0.46	36868	2218	2176	2128	2086	2038	2152	2062	346	640	500	1450	5	1	69122796	1479	-15.74	2.10	12	0.22	-136.00	1018.00	3785	20230719	-43.46	1690	20231020	26.63	3235	-33.85	20240401	1995	7.27	20240213	3785	-43.46	20230719	1690	26.63	20231020	2.08	N	072770	500	345 억	319899	N	N	N	N
109	20240610	130541	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2135	0	3	0.00	303083465	143525	60.16	2100	2150	2075	2775	1495	2135	2111.71	0.46	36014	2218	2176	2128	2086	2038	2152	2062	346	640	500	1450	5	1	69122796	1476	-15.70	2.10	12	0.21	-136.00	1018.00	3785	20230719	-43.59	1690	20231020	26.33	3235	-34.00	20240401	1995	7.02	20240213	3785	-43.59	20230719	1690	26.33	20231020	2.08	N	072770	500	345 억	319899	N	N	N	N
110	20240610	120543	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2150	15	2	0.70	285721970	135372	56.74	2100	2150	2075	2775	1495	2135	2110.64	0.46	35174	2218	2176	2128	2086	2038	2152	2062	346	640	500	1450	5	1	69122796	1486	-15.81	2.11	12	0.20	-136.00	1018.00	3785	20230719	-43.20	1690	20231020	27.22	3235	-33.54	20240401	1995	7.77	20240213	3785	-43.20	20230719	1690	27.22	20231020	2.08	N	072770	500	345 억	319899	N	N	N	N
111	20240610	110546	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2140	5	2	0.23	251399225	119294	50.00	2100	2145	2075	2775	1495	2135	2107.39	0.46	27319	2218	2176	2128	2086	2038	2152	2062	346	640	500	1450	5	1	69122796	1479	-15.74	2.10	12	0.17	-136.00	1018.00	3785	20230719	-43.46	1690	20231020	26.63	3235	-33.85	20240401	1995	7.27	20240213	3785	-43.46	20230719	1690	26.63	20231020	2.08	N	072770	500	345 억	319899	N	N	N	N
112	20240610	100541	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2110	-25	5	-1.17	166965460	79544	33.34	2100	2120	2075	2775	1495	2135	2099.03	0.46	10589	2218	2176	2128	2086	2038	2152	2062	346	640	500	1450	5	1	69122796	1458	-15.51	2.07	12	0.12	-136.00	1018.00	3785	20230719	-44.25	1690	20231020	24.85	3235	-34.78	20240401	1995	5.76	20240213	3785	-44.25	20230719	1690	24.85	20231020	2.08	N	072770	500	345 억	319899	N	N	N	N
113	20240610	090548	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2095	-40	5	-1.87	68222260	32614	13.67	2100	2120	2075	2775	1495	2135	2091.81	0.46	2799	2218	2176	2128	2086	2038	2152	2062	346	640	500	1450	5	1	69122796	1448	-15.40	2.06	12	0.05	-136.00	1018.00	3785	20230719	-44.65	1690	20231020	23.96	3235	-35.24	20240401	1995	5.01	20240213	3785	-44.65	20230719	1690	23.96	20231020	2.08	N	072770	500	345 억	319899	N	N	N	N
114	20240607	160600	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2135	-15	5	-0.70	504589675	237508	25.43	2140	2170	2080	2795	1505	2150	2124.46	0.42	15504	2490	2320	2195	2025	1900	2257	1962	346	645	500	1460	5	1	69122796	1476	-15.70	2.10	12	0.34	-136.00	1018.00	3785	20230719	-43.59	1690	20231020	26.33	3235	-34.00	20240401	1995	7.02	20240213	3785	-43.59	20230719	1690	26.33	20231020	2.07	N	072770	500	345 억	293550	N	N	N	N
115	20240607	150605	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2135	-15	5	-0.70	479146010	225575	24.15	2140	2170	2080	2795	1505	2150	2124.05	0.42	16750	2490	2320	2195	2025	1900	2257	1962	346	645	500	1460	5	1	69122796	1476	-15.70	2.10	12	0.33	-136.00	1018.00	3785	20230719	-43.59	1690	20231020	26.33	3235	-34.00	20240401	1995	7.02	20240213	3785	-43.59	20230719	1690	26.33	20231020	2.07	N	072770	500	345 억	293550	N	N	N	N
116	20240607	140602	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2135	-15	5	-0.70	446986305	210491	22.53	2140	2170	2080	2795	1505	2150	2123.48	0.42	16687	2490	2320	2195	2025	1900	2257	1962	346	645	500	1460	5	1	69122796	1476	-15.70	2.10	12	0.30	-136.00	1018.00	3785	20230719	-43.59	1690	20231020	26.33	3235	-34.00	20240401	1995	7.02	20240213	3785	-43.59	20230719	1690	26.33	20231020	2.07	N	072770	500	345 억	293550	N	N	N	N
117	20240607	130556	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2155	5	2	0.23	431123335	203090	21.74	2140	2170	2080	2795	1505	2150	2122.75	0.42	16687	2490	2320	2195	2025	1900	2257	1962	346	645	500	1460	5	1	69122796	1490	-15.85	2.12	12	0.29	-136.00	1018.00	3785	20230719	-43.06	1690	20231020	27.51	3235	-33.38	20240401	1995	8.02	20240213	3785	-43.06	20230719	1690	27.51	20231020	2.07	N	072770	500	345 억	293550	N	N	N	N
118	20240607	120602	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2160	10	2	0.47	410620490	193543	20.72	2140	2170	2080	2795	1505	2150	2121.52	0.42	16702	2490	2320	2195	2025	1900	2257	1962	346	645	500	1460	5	1	69122796	1493	-15.88	2.12	12	0.28	-136.00	1018.00	3785	20230719	-42.93	1690	20231020	27.81	3235	-33.23	20240401	1995	8.27	20240213	3785	-42.93	20230719	1690	27.81	20231020	2.07	N	072770	500	345 억	293550	N	N	N	N
119	20240607	110556	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2165	15	2	0.70	390914860	184374	19.74	2140	2170	2080	2795	1505	2150	2120.15	0.42	15218	2490	2320	2195	2025	1900	2257	1962	346	645	500	1460	5	1	69122796	1497	-15.92	2.13	12	0.27	-136.00	1018.00	3785	20230719	-42.80	1690	20231020	28.11	3235	-33.08	20240401	1995	8.52	20240213	3785	-42.80	20230719	1690	28.11	20231020	2.07	N	072770	500	345 억	293550	N	N	N	N
120	20240607	100600	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2125	-25	5	-1.16	344662685	162867	17.44	2140	2150	2080	2795	1505	2150	2116.12	0.42	16302	2490	2320	2195	2025	1900	2257	1962	346	645	500	1460	5	1	69122796	1469	-15.62	2.09	12	0.24	-136.00	1018.00	3785	20230719	-43.86	1690	20231020	25.74	3235	-34.31	20240401	1995	6.52	20240213	3785	-43.86	20230719	1690	25.74	20231020	2.07	N	072770	500	345 억	293550	N	N	N	N
121	20240607	090559	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2145	-5	5	-0.23	117249110	55590	5.95	2140	2150	2080	2795	1505	2150	2108.81	0.42	20315	2490	2320	2195	2025	1900	2257	1962	346	645	500	1460	5	1	69122796	1483	-15.77	2.11	12	0.08	-136.00	1018.00	3785	20230719	-43.33	1690	20231020	26.92	3235	-33.69	20240401	1995	7.52	20240213	3785	-43.33	20230719	1690	26.92	20231020	2.07	N	072770	500	345 억	293550	N	N	N	N
122	20240605	160559	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2150	-170	5	-7.33	2040553015	931819	465.60	2350	2365	2070	3015	1625	2320	2189.69	0.59	-105122	2390	2355	2315	2280	2240	2335	2260	346	695	500	1570	5	1	69122796	1486	-15.81	2.11	12	1.35	-136.00	1018.00	3785	20230719	-43.20	1690	20231020	27.22	3235	-33.54	20240401	1995	7.77	20240213	3785	-43.20	20230719	1690	27.22	20231020	2.08	N	072770	500	345 억	407019	N	N	N	N
123	20240605	150555	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2155	-165	5	-7.11	1954883490	892036	445.72	2350	2365	2070	3015	1625	2320	2191.30	0.59	-87942	2390	2355	2315	2280	2240	2335	2260	346	695	500	1570	5	1	69122796	1490	-15.85	2.12	12	1.29	-136.00	1018.00	3785	20230719	-43.06	1690	20231020	27.51	3235	-33.38	20240401	1995	8.02	20240213	3785	-43.06	20230719	1690	27.51	20231020	2.08	N	072770	500	345 억	407019	N	N	N	N
124	20240605	140557	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2180	-140	5	-6.03	1710787615	778641	389.06	2350	2365	2070	3015	1625	2320	2196.94	0.59	-78468	2390	2355	2315	2280	2240	2335	2260	346	695	500	1570	5	1	69122796	1507	-16.03	2.14	12	1.13	-136.00	1018.00	3785	20230719	-42.40	1690	20231020	28.99	3235	-32.61	20240401	1995	9.27	20240213	3785	-42.40	20230719	1690	28.99	20231020	2.08	N	072770	500	345 억	407019	N	N	N	N
125	20240605	130558	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2165	-155	5	-6.68	1623006805	738027	368.77	2350	2365	2070	3015	1625	2320	2198.90	0.59	-74118	2390	2355	2315	2280	2240	2335	2260	346	695	500	1570	5	1	69122796	1497	-15.92	2.13	12	1.07	-136.00	1018.00	3785	20230719	-42.80	1690	20231020	28.11	3235	-33.08	20240401	1995	8.52	20240213	3785	-42.80	20230719	1690	28.11	20231020	2.08	N	072770	500	345 억	407019	N	N	N	N
126	20240605	120556	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2190	-130	5	-5.60	1541813950	700801	350.17	2350	2365	2070	3015	1625	2320	2199.85	0.59	-75055	2390	2355	2315	2280	2240	2335	2260	346	695	500	1570	5	1	69122796	1514	-16.10	2.15	12	1.01	-136.00	1018.00	3785	20230719	-42.14	1690	20231020	29.59	3235	-32.30	20240401	1995	9.77	20240213	3785	-42.14	20230719	1690	29.59	20231020	2.08	N	072770	500	345 억	407019	N	N	N	N
127	20240605	110558	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2180	-140	5	-6.03	1362417235	618927	309.26	2350	2365	2070	3015	1625	2320	2201.01	0.59	-56076	2390	2355	2315	2280	2240	2335	2260	346	695	500	1570	5	1	69122796	1507	-16.03	2.14	12	0.90	-136.00	1018.00	3785	20230719	-42.40	1690	20231020	28.99	3235	-32.61	20240401	1995	9.27	20240213	3785	-42.40	20230719	1690	28.99	20231020	2.08	N	072770	500	345 억	407019	N	N	N	N
128	20240605	100557	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2320	0	3	0.00	296581675	127528	63.72	2350	2365	2270	3015	1625	2320	2325.68	0.59	-51881	2390	2355	2315	2280	2240	2335	2260	346	695	500	1570	5	1	69122796	1604	-17.06	2.28	12	0.18	-136.00	1018.00	3785	20230719	-38.71	1690	20231020	37.28	3235	-28.28	20240401	1995	16.29	20240213	3785	-38.71	20230719	1690	37.28	20231020	2.08	N	072770	500	345 억	407019	N	N	N	N
129	20240605	090556	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2350	30	2	1.29	152740260	65167	32.56	2350	2365	2310	3015	1625	2320	2344.31	0.59	-28235	2390	2355	2315	2280	2240	2335	2260	346	695	500	1570	5	1	69122796	1624	-17.28	2.31	12	0.09	-136.00	1018.00	3785	20230719	-37.91	1690	20231020	39.05	3235	-27.36	20240401	1995	17.79	20240213	3785	-37.91	20230719	1690	39.05	20231020	2.08	N	072770	500	345 억	407019	N	N	N	N
130	20240604	160552	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2320	-15	5	-0.64	457672765	198462	26.70	2340	2350	2275	3035	1635	2335	2306.09	0.65	-42232	2451	2392	2331	2272	2211	2422	2302	346	700	500	1580	5	1	69122796	1604	-17.06	2.28	12	0.29	-136.00	1018.00	3785	20230719	-38.71	1690	20231020	37.28	3235	-28.28	20240401	1995	16.29	20240213	3785	-38.71	20230719	1690	37.28	20231020	2.07	N	072770	500	345 억	448530	N	N	N	N
131	20240604	150551	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2300	-35	5	-1.50	371400435	161387	21.71	2340	2345	2275	3035	1635	2335	2301.30	0.65	-40744	2451	2392	2331	2272	2211	2422	2302	346	700	500	1580	5	1	69122796	1590	-16.91	2.26	12	0.23	-136.00	1018.00	3785	20230719	-39.23	1690	20231020	36.09	3235	-28.90	20240401	1995	15.29	20240213	3785	-39.23	20230719	1690	36.09	20231020	2.07	N	072770	500	345 억	448530	N	N	N	N
132	20240604	140553	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2320	-15	5	-0.64	293350585	127488	17.15	2340	2345	2275	3035	1635	2335	2301.01	0.65	-31093	2451	2392	2331	2272	2211	2422	2302	346	700	500	1580	5	1	69122796	1604	-17.06	2.28	12	0.18	-136.00	1018.00	3785	20230719	-38.71	1690	20231020	37.28	3235	-28.28	20240401	1995	16.29	20240213	3785	-38.71	20230719	1690	37.28	20231020	2.07	N	072770	500	345 억	448530	N	N	N	N
133	20240604	130551	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2325	-10	5	-0.43	277211010	120520	16.22	2340	2345	2275	3035	1635	2335	2300.12	0.65	-25162	2451	2392	2331	2272	2211	2422	2302	346	700	500	1580	5	1	69122796	1607	-17.10	2.28	12	0.17	-136.00	1018.00	3785	20230719	-38.57	1690	20231020	37.57	3235	-28.13	20240401	1995	16.54	20240213	3785	-38.57	20230719	1690	37.57	20231020	2.07	N	072770	500	345 억	448530	N	N	N	N
134	20240604	120550	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2295	-40	5	-1.71	180252650	78376	10.54	2340	2345	2275	3035	1635	2335	2299.84	0.65	-20939	2451	2392	2331	2272	2211	2422	2302	346	700	500	1580	5	1	69122796	1586	-16.88	2.25	12	0.11	-136.00	1018.00	3785	20230719	-39.37	1690	20231020	35.80	3235	-29.06	20240401	1995	15.04	20240213	3785	-39.37	20230719	1690	35.80	20231020	2.07	N	072770	500	345 억	448530	N	N	N	N
135	20240604	110547	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2295	-40	5	-1.71	152276035	66124	8.90	2340	2345	2280	3035	1635	2335	2302.89	0.65	-11787	2451	2392	2331	2272	2211	2422	2302	346	700	500	1580	5	1	69122796	1586	-16.88	2.25	12	0.10	-136.00	1018.00	3785	20230719	-39.37	1690	20231020	35.80	3235	-29.06	20240401	1995	15.04	20240213	3785	-39.37	20230719	1690	35.80	20231020	2.07	N	072770	500	345 억	448530	N	N	N	N
136	20240604	100550	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2325	-10	5	-0.43	65145930	28149	3.79	2340	2345	2295	3035	1635	2335	2314.32	0.65	508	2451	2392	2331	2272	2211	2422	2302	346	700	500	1580	5	1	69122796	1607	-17.10	2.28	12	0.04	-136.00	1018.00	3785	20230719	-38.57	1690	20231020	37.57	3235	-28.13	20240401	1995	16.54	20240213	3785	-38.57	20230719	1690	37.57	20231020	2.07	N	072770	500	345 억	448530	N	N	N	N
137	20240604	090551	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2315	-20	5	-0.86	17963510	7722	1.04	2340	2345	2295	3035	1635	2335	2326.28	0.65	-2402	2451	2392	2331	2272	2211	2422	2302	346	700	500	1580	5	1	69122796	1600	-17.02	2.27	12	0.01	-136.00	1018.00	3785	20230719	-38.84	1690	20231020	36.98	3235	-28.44	20240401	1995	16.04	20240213	3785	-38.84	20230719	1690	36.98	20231020	2.07	N	072770	500	345 억	448530	N	N	N	N
138	20240603	160544	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2335	75	2	3.32	1734131415	743192	228.41	2270	2390	2270	2935	1585	2260	2333.36	0.65	-4033	2400	2330	2265	2195	2130	2365	2230	346	675	500	1530	5	1	69122796	1614	-17.17	2.29	12	1.08	-136.00	1018.00	3785	20230719	-38.31	1690	20231020	38.17	3235	-27.82	20240401	1995	17.04	20240213	3785	-38.31	20230719	1690	38.17	20231020	2.09	N	072770	500	345 억	451673	N	N	N	N
139	20240603	150546	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2340	80	2	3.54	1699014625	728158	223.79	2270	2390	2270	2935	1585	2260	2333.30	0.65	-5902	2400	2330	2265	2195	2130	2365	2230	346	675	500	1530	5	1	69122796	1617	-17.21	2.30	12	1.05	-136.00	1018.00	3785	20230719	-38.18	1690	20231020	38.46	3235	-27.67	20240401	1995	17.29	20240213	3785	-38.18	20230719	1690	38.46	20231020	2.09	N	072770	500	345 억	451673	N	N	N	N
140	20240603	140543	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2345	85	2	3.76	1664050900	713204	219.19	2270	2390	2270	2935	1585	2260	2333.20	0.65	-5465	2400	2330	2265	2195	2130	2365	2230	346	675	500	1530	5	1	69122796	1621	-17.24	2.30	12	1.03	-136.00	1018.00	3785	20230719	-38.04	1690	20231020	38.76	3235	-27.51	20240401	1995	17.54	20240213	3785	-38.04	20230719	1690	38.76	20231020	2.09	N	072770	500	345 억	451673	N	N	N	N
141	20240603	130544	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2345	85	2	3.76	1540959200	660383	202.96	2270	2390	2270	2935	1585	2260	2333.43	0.65	-7275	2400	2330	2265	2195	2130	2365	2230	346	675	500	1530	5	1	69122796	1621	-17.24	2.30	12	0.96	-136.00	1018.00	3785	20230719	-38.04	1690	20231020	38.76	3235	-27.51	20240401	1995	17.54	20240213	3785	-38.04	20230719	1690	38.76	20231020	2.09	N	072770	500	345 억	451673	N	N	N	N
142	20240603	120545	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2320	60	2	2.65	1426688965	611427	187.91	2270	2390	2270	2935	1585	2260	2333.38	0.65	-25197	2400	2330	2265	2195	2130	2365	2230	346	675	500	1530	5	1	69122796	1604	-17.06	2.28	12	0.88	-136.00	1018.00	3785	20230719	-38.71	1690	20231020	37.28	3235	-28.28	20240401	1995	16.29	20240213	3785	-38.71	20230719	1690	37.28	20231020	2.09	N	072770	500	345 억	451673	N	N	N	N
143	20240603	110540	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2315	55	2	2.43	1406410065	602632	185.21	2270	2390	2270	2935	1585	2260	2333.78	0.65	-27002	2400	2330	2265	2195	2130	2365	2230	346	675	500	1530	5	1	69122796	1600	-17.02	2.27	12	0.87	-136.00	1018.00	3785	20230719	-38.84	1690	20231020	36.98	3235	-28.44	20240401	1995	16.04	20240213	3785	-38.84	20230719	1690	36.98	20231020	2.09	N	072770	500	345 억	451673	N	N	N	N
144	20240603	100538	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2335	75	2	3.32	1149943900	492019	151.21	2270	2390	2270	2935	1585	2260	2337.19	0.65	-14496	2400	2330	2265	2195	2130	2365	2230	346	675	500	1530	5	1	69122796	1614	-17.17	2.29	12	0.71	-136.00	1018.00	3785	20230719	-38.31	1690	20231020	38.17	3235	-27.82	20240401	1995	17.04	20240213	3785	-38.31	20230719	1690	38.17	20231020	2.09	N	072770	500	345 억	451673	N	N	N	N
145	20240603	090538	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2355	95	2	4.20	485890540	205763	63.24	2270	2390	2270	2935	1585	2260	2361.41	0.65	5633	2400	2330	2265	2195	2130	2365	2230	346	675	500	1530	5	1	69122796	1628	-17.32	2.31	12	0.30	-136.00	1018.00	3785	20230719	-37.78	1690	20231020	39.35	3235	-27.20	20240401	1995	18.05	20240213	3785	-37.78	20230719	1690	39.35	20231020	2.09	N	072770	500	345 억	451673	N	N	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History