KissMeData/279600/price/prices-20240601.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	161128	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13230	400	2	3.12	27866790	2126	12.93	12840	13260	12840	16670	8990	12830	13107.62	1.11	88	13943	13386	12993	12436	12043	13190	12240	23	3840	500	7950	10	1	4684781	620	-11.35	5.78	12	0.05	-1166.00	2287.00	22400	20240111	-40.94	10000	20230810	32.30	22400	-40.94	20240111	11110	19.08	20240312	22400	-40.94	20240111	10000	32.30	20230810	0.26	N	279600	500	23 억	52222	N	N	N	N
3	20240628	151142	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13170	340	2	2.65	27800640	2121	12.90	12840	13260	12840	16670	8990	12830	13107.33	1.11	85	13943	13386	12993	12436	12043	13190	12240	23	3840	500	7950	10	1	4684781	617	-11.30	5.76	12	0.05	-1166.00	2287.00	22400	20240111	-41.21	10000	20230810	31.70	22400	-41.21	20240111	11110	18.54	20240312	22400	-41.21	20240111	10000	31.70	20230810	0.26	N	279600	500	23 억	52222	N	N	N	N
4	20240628	141141	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13180	350	2	2.73	19810940	1517	9.23	12840	13200	12840	16670	8990	12830	13059.29	1.11	84	13943	13386	12993	12436	12043	13190	12240	23	3840	500	7950	10	1	4684781	617	-11.30	5.76	12	0.03	-1166.00	2287.00	22400	20240111	-41.16	10000	20230810	31.80	22400	-41.16	20240111	11110	18.63	20240312	22400	-41.16	20240111	10000	31.80	20230810	0.26	N	279600	500	23 억	52222	N	N	N	N
5	20240628	131140	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13180	350	2	2.73	16053820	1232	7.49	12840	13190	12840	16670	8990	12830	13030.70	1.11	215	13943	13386	12993	12436	12043	13190	12240	23	3840	500	7950	10	1	4684781	617	-11.30	5.76	12	0.03	-1166.00	2287.00	22400	20240111	-41.16	10000	20230810	31.80	22400	-41.16	20240111	11110	18.63	20240312	22400	-41.16	20240111	10000	31.80	20230810	0.26	N	279600	500	23 억	52222	N	N	N	N
6	20240628	121137	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13180	350	2	2.73	12581310	968	5.89	12840	13180	12840	16670	8990	12830	12997.22	1.11	264	13943	13386	12993	12436	12043	13190	12240	23	3840	500	7950	10	1	4684781	617	-11.30	5.76	12	0.02	-1166.00	2287.00	22400	20240111	-41.16	10000	20230810	31.80	22400	-41.16	20240111	11110	18.63	20240312	22400	-41.16	20240111	10000	31.80	20230810	0.26	N	279600	500	23 억	52222	N	N	N	N
7	20240628	111119	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13120	290	2	2.26	8952000	692	4.21	12840	13120	12840	16670	8990	12830	12936.42	1.11	274	13943	13386	12993	12436	12043	13190	12240	23	3840	500	7950	10	1	4684781	615	-11.25	5.74	12	0.01	-1166.00	2287.00	22400	20240111	-41.43	10000	20230810	31.20	22400	-41.43	20240111	11110	18.09	20240312	22400	-41.43	20240111	10000	31.20	20230810	0.26	N	279600	500	23 억	52222	N	N	N	N
8	20240628	101115	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13040	210	2	1.64	7760460	601	3.66	12840	13050	12840	16670	8990	12830	12912.58	1.11	274	13943	13386	12993	12436	12043	13190	12240	23	3840	500	7950	10	1	4684781	611	-11.18	5.70	12	0.01	-1166.00	2287.00	22400	20240111	-41.79	10000	20230810	30.40	22400	-41.79	20240111	11110	17.37	20240312	22400	-41.79	20240111	10000	30.40	20230810	0.26	N	279600	500	23 억	52222	N	N	N	N
9	20240628	091119	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12850	20	2	0.16	642200	50	0.30	12840	12850	12840	16670	8990	12830	12844.00	1.11	10	13943	13386	12993	12436	12043	13190	12240	23	3840	500	7950	10	1	4684781	602	-11.02	5.62	12	0.00	-1166.00	2287.00	22400	20240111	-42.63	10000	20230810	28.50	22400	-42.63	20240111	11110	15.66	20240312	22400	-42.63	20240111	10000	28.50	20230810	0.26	N	279600	500	23 억	52222	N	N	N	N
10	20240627	161109	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12830	-410	5	-3.10	214505570	16264	188.87	13500	13550	12600	17210	9270	13240	13189.78	1.09	1387	13746	13492	13246	12992	12746	13620	13120	23	3970	500	8200	10	1	4684781	601	-11.00	5.61	12	0.35	-1166.00	2287.00	22400	20240111	-42.72	10000	20230810	28.30	22400	-42.72	20240111	11110	15.48	20240312	22400	-42.72	20240111	10000	28.30	20230810	0.27	N	279600	500	23 억	50835	N	N	N	N
11	20240627	151116	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12900	-340	5	-2.57	199695970	15115	175.53	13500	13550	12600	17210	9270	13240	13211.77	1.09	2266	13746	13492	13246	12992	12746	13620	13120	23	3970	500	8200	10	1	4684781	604	-11.06	5.64	12	0.32	-1166.00	2287.00	22400	20240111	-42.41	10000	20230810	29.00	22400	-42.41	20240111	11110	16.11	20240312	22400	-42.41	20240111	10000	29.00	20230810	0.27	N	279600	500	23 억	50835	N	N	N	N
12	20240627	141115	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13130	-110	5	-0.83	154145480	11589	134.58	13500	13550	12600	17210	9270	13240	13301.02	1.09	-89	13746	13492	13246	12992	12746	13620	13120	23	3970	500	8200	10	1	4684781	615	-11.26	5.74	12	0.25	-1166.00	2287.00	22400	20240111	-41.38	10000	20230810	31.30	22400	-41.38	20240111	11110	18.18	20240312	22400	-41.38	20240111	10000	31.30	20230810	0.27	N	279600	500	23 억	50835	N	N	N	N
13	20240627	131114	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13210	-30	5	-0.23	148694910	11167	129.68	13500	13550	13200	17210	9270	13240	13315.56	1.09	-102	13746	13492	13246	12992	12746	13620	13120	23	3970	500	8200	10	1	4684781	619	-11.33	5.78	12	0.24	-1166.00	2287.00	22400	20240111	-41.03	10000	20230810	32.10	22400	-41.03	20240111	11110	18.90	20240312	22400	-41.03	20240111	10000	32.10	20230810	0.27	N	279600	500	23 억	50835	N	N	N	N
14	20240627	121116	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13330	90	2	0.68	54375950	4050	47.03	13500	13550	13270	17210	9270	13240	13426.16	1.09	114	13746	13492	13246	12992	12746	13620	13120	23	3970	500	8200	10	1	4684781	624	-11.43	5.83	12	0.09	-1166.00	2287.00	22400	20240111	-40.49	10000	20230810	33.30	22400	-40.49	20240111	11110	19.98	20240312	22400	-40.49	20240111	10000	33.30	20230810	0.27	N	279600	500	23 억	50835	N	N	N	N
15	20240627	111116	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13390	150	2	1.13	50243190	3741	43.44	13500	13550	13270	17210	9270	13240	13430.42	1.09	54	13746	13492	13246	12992	12746	13620	13120	23	3970	500	8200	10	1	4684781	627	-11.48	5.85	12	0.08	-1166.00	2287.00	22400	20240111	-40.22	10000	20230810	33.90	22400	-40.22	20240111	11110	20.52	20240312	22400	-40.22	20240111	10000	33.90	20230810	0.27	N	279600	500	23 억	50835	N	N	N	N
16	20240627	101116	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13360	120	2	0.91	49399180	3678	42.71	13500	13550	13270	17210	9270	13240	13430.99	1.09	50	13746	13492	13246	12992	12746	13620	13120	23	3970	500	8200	10	1	4684781	626	-11.46	5.84	12	0.08	-1166.00	2287.00	22400	20240111	-40.36	10000	20230810	33.60	22400	-40.36	20240111	11110	20.25	20240312	22400	-40.36	20240111	10000	33.60	20230810	0.27	N	279600	500	23 억	50835	N	N	N	N
17	20240627	091115	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13320	80	2	0.60	12337760	914	10.61	13500	13500	13320	17210	9270	13240	13498.64	1.09	-9	13746	13492	13246	12992	12746	13620	13120	23	3970	500	8200	10	1	4684781	624	-11.42	5.82	12	0.02	-1166.00	2287.00	22400	20240111	-40.54	10000	20230810	33.20	22400	-40.54	20240111	11110	19.89	20240312	22400	-40.54	20240111	10000	33.20	20230810	0.27	N	279600	500	23 억	50835	N	N	N	N
18	20240626	161111	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13240	210	2	1.61	113949130	8611	36.35	13000	13500	13000	16930	9130	13030	13232.97	1.12	-1537	14396	13712	13156	12472	11916	14055	12815	23	3900	500	8070	10	1	4684781	620	-11.36	5.79	12	0.18	-1166.00	2287.00	22400	20240111	-40.89	10000	20230810	32.40	22400	-40.89	20240111	11110	19.17	20240312	22400	-40.89	20240111	10000	32.40	20230810	0.39	N	279600	500	23 억	52328	N	N	N	N
19	20240626	151115	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13330	300	2	2.30	109327710	8262	34.87	13000	13500	13000	16930	9130	13030	13232.60	1.12	-1536	14396	13712	13156	12472	11916	14055	12815	23	3900	500	8070	10	1	4684781	624	-11.43	5.83	12	0.18	-1166.00	2287.00	22400	20240111	-40.49	10000	20230810	33.30	22400	-40.49	20240111	11110	19.98	20240312	22400	-40.49	20240111	10000	33.30	20230810	0.39	N	279600	500	23 억	52328	N	N	N	N
20	20240626	141111	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13240	210	2	1.61	42619440	3246	13.70	13000	13300	13000	16930	9130	13030	13129.83	1.12	-323	14396	13712	13156	12472	11916	14055	12815	23	3900	500	8070	10	1	4684781	620	-11.36	5.79	12	0.07	-1166.00	2287.00	22400	20240111	-40.89	10000	20230810	32.40	22400	-40.89	20240111	11110	19.17	20240312	22400	-40.89	20240111	10000	32.40	20230810	0.39	N	279600	500	23 억	52328	N	N	N	N
21	20240626	131113	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13240	210	2	1.61	42606200	3245	13.70	13000	13300	13000	16930	9130	13030	13129.80	1.12	-323	14396	13712	13156	12472	11916	14055	12815	23	3900	500	8070	10	1	4684781	620	-11.36	5.79	12	0.07	-1166.00	2287.00	22400	20240111	-40.89	10000	20230810	32.40	22400	-40.89	20240111	11110	19.17	20240312	22400	-40.89	20240111	10000	32.40	20230810	0.39	N	279600	500	23 억	52328	N	N	N	N
22	20240626	121111	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13200	170	2	1.30	40952840	3120	13.17	13000	13300	13000	16930	9130	13030	13125.91	1.12	-247	14396	13712	13156	12472	11916	14055	12815	23	3900	500	8070	10	1	4684781	618	-11.32	5.77	12	0.07	-1166.00	2287.00	22400	20240111	-41.07	10000	20230810	32.00	22400	-41.07	20240111	11110	18.81	20240312	22400	-41.07	20240111	10000	32.00	20230810	0.39	N	279600	500	23 억	52328	N	N	N	N
23	20240626	111112	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13190	160	2	1.23	40213100	3064	12.93	13000	13300	13000	16930	9130	13030	13124.38	1.12	-227	14396	13712	13156	12472	11916	14055	12815	23	3900	500	8070	10	1	4684781	618	-11.31	5.77	12	0.07	-1166.00	2287.00	22400	20240111	-41.12	10000	20230810	31.90	22400	-41.12	20240111	11110	18.72	20240312	22400	-41.12	20240111	10000	31.90	20230810	0.39	N	279600	500	23 억	52328	N	N	N	N
24	20240626	101110	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13100	70	2	0.54	35783160	2730	11.52	13000	13250	13000	16930	9130	13030	13107.38	1.12	-143	14396	13712	13156	12472	11916	14055	12815	23	3900	500	8070	10	1	4684781	614	-11.23	5.73	12	0.06	-1166.00	2287.00	22400	20240111	-41.52	10000	20230810	31.00	22400	-41.52	20240111	11110	17.91	20240312	22400	-41.52	20240111	10000	31.00	20230810	0.39	N	279600	500	23 억	52328	N	N	N	N
25	20240626	091114	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13070	40	2	0.31	1540120	118	0.50	13000	13250	13000	16930	9130	13030	13051.86	1.12	17	14396	13712	13156	12472	11916	14055	12815	23	3900	500	8070	10	1	4684781	612	-11.21	5.71	12	0.00	-1166.00	2287.00	22400	20240111	-41.65	10000	20230810	30.70	22400	-41.65	20240111	11110	17.64	20240312	22400	-41.65	20240111	10000	30.70	20230810	0.39	N	279600	500	23 억	52328	N	N	N	N
26	20240625	161109	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13030	430	2	3.41	311195940	23617	136.12	12600	13840	12600	16380	8820	12600	13176.78	1.05	2891	13226	12912	12706	12392	12186	12810	12290	23	3780	500	7810	10	1	4684781	610	-11.17	5.70	12	0.50	-1166.00	2287.00	22400	20240111	-41.83	10000	20230810	30.30	22400	-41.83	20240111	11110	17.28	20240312	22400	-41.83	20240111	10000	30.30	20230810	0.39	N	279600	500	23 억	49061	N	N	N	N
27	20240625	151107	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13140	540	2	4.29	303845850	23057	132.89	12600	13840	12600	16380	8820	12600	13178.03	1.05	2875	13226	12912	12706	12392	12186	12810	12290	23	3780	500	7810	10	1	4684781	616	-11.27	5.75	12	0.49	-1166.00	2287.00	22400	20240111	-41.34	10000	20230810	31.40	22400	-41.34	20240111	11110	18.27	20240312	22400	-41.34	20240111	10000	31.40	20230810	0.39	N	279600	500	23 억	49061	N	N	N	N
28	20240625	141111	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13150	550	2	4.37	284896130	21611	124.56	12600	13840	12600	16380	8820	12600	13182.92	1.05	2757	13226	12912	12706	12392	12186	12810	12290	23	3780	500	7810	10	1	4684781	616	-11.28	5.75	12	0.46	-1166.00	2287.00	22400	20240111	-41.29	10000	20230810	31.50	22400	-41.29	20240111	11110	18.36	20240312	22400	-41.29	20240111	10000	31.50	20230810	0.39	N	279600	500	23 억	49061	N	N	N	N
29	20240625	131111	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13100	500	2	3.97	139535180	10723	61.80	12600	13110	12600	16380	8820	12600	13012.70	1.05	2607	13226	12912	12706	12392	12186	12810	12290	23	3780	500	7810	10	1	4684781	614	-11.23	5.73	12	0.23	-1166.00	2287.00	22400	20240111	-41.52	10000	20230810	31.00	22400	-41.52	20240111	11110	17.91	20240312	22400	-41.52	20240111	10000	31.00	20230810	0.39	N	279600	500	23 억	49061	N	N	N	N
30	20240625	121114	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13080	480	2	3.81	131672540	10121	58.33	12600	13110	12600	16380	8820	12600	13009.83	1.05	2437	13226	12912	12706	12392	12186	12810	12290	23	3780	500	7810	10	1	4684781	613	-11.22	5.72	12	0.22	-1166.00	2287.00	22400	20240111	-41.61	10000	20230810	30.80	22400	-41.61	20240111	11110	17.73	20240312	22400	-41.61	20240111	10000	30.80	20230810	0.39	N	279600	500	23 억	49061	N	N	N	N
31	20240625	111112	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13030	430	2	3.41	54841670	4246	24.47	12600	13030	12600	16380	8820	12600	12916.08	1.05	1451	13226	12912	12706	12392	12186	12810	12290	23	3780	500	7810	10	1	4684781	610	-11.17	5.70	12	0.09	-1166.00	2287.00	22400	20240111	-41.83	10000	20230810	30.30	22400	-41.83	20240111	11110	17.28	20240312	22400	-41.83	20240111	10000	30.30	20230810	0.39	N	279600	500	23 억	49061	N	N	N	N
32	20240625	101110	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12990	390	2	3.10	43577750	3380	19.48	12600	13000	12600	16380	8820	12600	12892.83	1.05	899	13226	12912	12706	12392	12186	12810	12290	23	3780	500	7810	10	1	4684781	609	-11.14	5.68	12	0.07	-1166.00	2287.00	22400	20240111	-42.01	10000	20230810	29.90	22400	-42.01	20240111	11110	16.92	20240312	22400	-42.01	20240111	10000	29.90	20230810	0.39	N	279600	500	23 억	49061	N	N	N	N
33	20240625	091110	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12800	200	2	1.59	6597600	518	2.99	12600	12800	12600	16380	8820	12600	12736.68	1.05	29	13226	12912	12706	12392	12186	12810	12290	23	3780	500	7810	10	1	4684781	600	-10.98	5.60	12	0.01	-1166.00	2287.00	22400	20240111	-42.86	10000	20230810	28.00	22400	-42.86	20240111	11110	15.21	20240312	22400	-42.86	20240111	10000	28.00	20230810	0.39	N	279600	500	23 억	49061	N	N	N	N
34	20240624	161110	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12600	-560	5	-4.26	219362610	17350	173.64	13020	13020	12500	17100	9220	13160	12643.38	1.09	-1709	13346	13252	13126	13032	12906	13300	13080	23	3940	500	8150	10	1	4684781	590	-10.81	5.51	12	0.37	-1166.00	2287.00	22400	20240111	-43.75	10000	20230810	26.00	22400	-43.75	20240111	11110	13.41	20240312	22400	-43.75	20240111	10000	26.00	20230810	0.39	N	279600	500	23 억	50869	N	N	N	N
35	20240624	151106	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12650	-510	5	-3.88	214264820	16946	169.60	13020	13020	12500	17100	9220	13160	12643.98	1.09	-1705	13346	13252	13126	13032	12906	13300	13080	23	3940	500	8150	10	1	4684781	593	-10.85	5.53	12	0.36	-1166.00	2287.00	22400	20240111	-43.53	10000	20230810	26.50	22400	-43.53	20240111	11110	13.86	20240312	22400	-43.53	20240111	10000	26.50	20230810	0.39	N	279600	500	23 억	50869	N	N	N	N
36	20240624	141108	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12660	-500	5	-3.80	210531130	16651	166.64	13020	13020	12500	17100	9220	13160	12643.75	1.09	-1637	13346	13252	13126	13032	12906	13300	13080	23	3940	500	8150	10	1	4684781	593	-10.86	5.54	12	0.36	-1166.00	2287.00	22400	20240111	-43.48	10000	20230810	26.60	22400	-43.48	20240111	11110	13.95	20240312	22400	-43.48	20240111	10000	26.60	20230810	0.39	N	279600	500	23 억	50869	N	N	N	N
37	20240624	131105	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12580	-580	5	-4.41	202057220	15978	159.91	13020	13020	12500	17100	9220	13160	12645.96	1.09	-1649	13346	13252	13126	13032	12906	13300	13080	23	3940	500	8150	10	1	4684781	589	-10.79	5.50	12	0.34	-1166.00	2287.00	22400	20240111	-43.84	10000	20230810	25.80	22400	-43.84	20240111	11110	13.23	20240312	22400	-43.84	20240111	10000	25.80	20230810	0.39	N	279600	500	23 억	50869	N	N	N	N
38	20240624	121107	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12650	-510	5	-3.88	169739500	13417	134.28	13020	13020	12500	17100	9220	13160	12651.08	1.09	-593	13346	13252	13126	13032	12906	13300	13080	23	3940	500	8150	10	1	4684781	593	-10.85	5.53	12	0.29	-1166.00	2287.00	22400	20240111	-43.53	10000	20230810	26.50	22400	-43.53	20240111	11110	13.86	20240312	22400	-43.53	20240111	10000	26.50	20230810	0.39	N	279600	500	23 억	50869	N	N	N	N
39	20240624	111109	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12510	-650	5	-4.94	164317400	12989	129.99	13020	13020	12500	17100	9220	13160	12650.50	1.09	-477	13346	13252	13126	13032	12906	13300	13080	23	3940	500	8150	10	1	4684781	586	-10.73	5.47	12	0.28	-1166.00	2287.00	22400	20240111	-44.15	10000	20230810	25.10	22400	-44.15	20240111	11110	12.60	20240312	22400	-44.15	20240111	10000	25.10	20230810	0.39	N	279600	500	23 억	50869	N	N	N	N
40	20240624	101107	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12610	-550	5	-4.18	120342630	9492	95.00	13020	13020	12500	17100	9220	13160	12678.32	1.09	-123	13346	13252	13126	13032	12906	13300	13080	23	3940	500	8150	10	1	4684781	591	-10.81	5.51	12	0.20	-1166.00	2287.00	22400	20240111	-43.71	10000	20230810	26.10	22400	-43.71	20240111	11110	13.50	20240312	22400	-43.71	20240111	10000	26.10	20230810	0.39	N	279600	500	23 억	50869	N	N	N	N
41	20240624	091107	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12910	-250	5	-1.90	3545360	273	2.73	13020	13020	12910	17100	9220	13160	12986.67	1.09	-17	13346	13252	13126	13032	12906	13300	13080	23	3940	500	8150	10	1	4684781	605	-11.07	5.64	12	0.01	-1166.00	2287.00	22400	20240111	-42.37	10000	20230810	29.10	22400	-42.37	20240111	11110	16.20	20240312	22400	-42.37	20240111	10000	29.10	20230810	0.39	N	279600	500	23 억	50869	N	N	N	N
42	20240621	161030	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13160	160	2	1.23	130767420	9992	96.79	13000	13220	13000	16900	9100	13000	13087.22	1.10	-609	13260	13130	13010	12880	12760	13070	12820	23	3900	500	8060	10	1	4684781	617	-11.29	5.75	12	0.21	-1166.00	2287.00	22400	20240111	-41.25	10000	20230810	31.60	22400	-41.25	20240111	11110	18.45	20240312	22400	-41.25	20240111	10000	31.60	20230810	0.39	N	279600	500	23 억	51478	N	N	N	N
43	20240621	151031	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13140	140	2	1.08	128546610	9823	95.16	13000	13220	13000	16900	9100	13000	13086.30	1.10	-468	13260	13130	13010	12880	12760	13070	12820	23	3900	500	8060	10	1	4684781	616	-11.27	5.75	12	0.21	-1166.00	2287.00	22400	20240111	-41.34	10000	20230810	31.40	22400	-41.34	20240111	11110	18.27	20240312	22400	-41.34	20240111	10000	31.40	20230810	0.39	N	279600	500	23 억	51478	N	N	N	N
44	20240621	141029	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13130	130	2	1.00	121367420	9276	89.86	13000	13220	13000	16900	9100	13000	13084.03	1.10	-636	13260	13130	13010	12880	12760	13070	12820	23	3900	500	8060	10	1	4684781	615	-11.26	5.74	12	0.20	-1166.00	2287.00	22400	20240111	-41.38	10000	20230810	31.30	22400	-41.38	20240111	11110	18.18	20240312	22400	-41.38	20240111	10000	31.30	20230810	0.39	N	279600	500	23 억	51478	N	N	N	N
45	20240621	131031	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13010	10	2	0.08	110359720	8433	81.69	13000	13220	13000	16900	9100	13000	13086.66	1.10	-636	13260	13130	13010	12880	12760	13070	12820	23	3900	500	8060	10	1	4684781	609	-11.16	5.69	12	0.18	-1166.00	2287.00	22400	20240111	-41.92	10000	20230810	30.10	22400	-41.92	20240111	11110	17.10	20240312	22400	-41.92	20240111	10000	30.10	20230810	0.39	N	279600	500	23 억	51478	N	N	N	N
46	20240621	121033	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13080	80	2	0.62	94699520	7229	70.03	13000	13220	13000	16900	9100	13000	13099.96	1.10	-636	13260	13130	13010	12880	12760	13070	12820	23	3900	500	8060	10	1	4684781	613	-11.22	5.72	12	0.15	-1166.00	2287.00	22400	20240111	-41.61	10000	20230810	30.80	22400	-41.61	20240111	11110	17.73	20240312	22400	-41.61	20240111	10000	30.80	20230810	0.39	N	279600	500	23 억	51478	N	N	N	N
47	20240621	111031	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13140	140	2	1.08	73074430	5576	54.02	13000	13220	13000	16900	9100	13000	13105.19	1.10	-636	13260	13130	13010	12880	12760	13070	12820	23	3900	500	8060	10	1	4684781	616	-11.27	5.75	12	0.12	-1166.00	2287.00	22400	20240111	-41.34	10000	20230810	31.40	22400	-41.34	20240111	11110	18.27	20240312	22400	-41.34	20240111	10000	31.40	20230810	0.39	N	279600	500	23 억	51478	N	N	N	N
48	20240621	101028	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13100	100	2	0.77	22717530	1732	16.78	13000	13220	13000	16900	9100	13000	13116.42	1.10	-876	13260	13130	13010	12880	12760	13070	12820	23	3900	500	8060	10	1	4684781	614	-11.23	5.73	12	0.04	-1166.00	2287.00	22400	20240111	-41.52	10000	20230810	31.00	22400	-41.52	20240111	11110	17.91	20240312	22400	-41.52	20240111	10000	31.00	20230810	0.39	N	279600	500	23 억	51478	N	N	N	N
49	20240621	091033	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13130	130	2	1.00	1481020	113	1.09	13000	13130	13000	16900	9100	13000	13107.32	1.10	-84	13260	13130	13010	12880	12760	13070	12820	23	3900	500	8060	10	1	4684781	615	-11.26	5.74	12	0.00	-1166.00	2287.00	22400	20240111	-41.38	10000	20230810	31.30	22400	-41.38	20240111	11110	18.18	20240312	22400	-41.38	20240111	10000	31.30	20230810	0.39	N	279600	500	23 억	51478	N	N	N	N
50	20240620	161025	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13000	-140	5	-1.07	133977060	10322	99.83	13140	13140	12890	17080	9200	13140	12979.76	1.13	-1316	13360	13250	13130	13020	12900	13190	12960	23	3940	500	8140	10	1	4684781	609	-11.15	5.68	12	0.22	-1166.00	2287.00	22400	20240111	-41.96	10000	20230810	30.00	22400	-41.96	20240111	11110	17.01	20240312	22400	-41.96	20240111	10000	30.00	20230810	0.39	N	279600	500	23 억	52794	N	N	N	N
51	20240620	151026	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12990	-150	5	-1.14	129463240	9974	96.46	13140	13140	12890	17080	9200	13140	12980.07	1.13	-1242	13360	13250	13130	13020	12900	13190	12960	23	3940	500	8140	10	1	4684781	609	-11.14	5.68	12	0.21	-1166.00	2287.00	22400	20240111	-42.01	10000	20230810	29.90	22400	-42.01	20240111	11110	16.92	20240312	22400	-42.01	20240111	10000	29.90	20230810	0.39	N	279600	500	23 억	52794	N	N	N	N
52	20240620	141027	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13000	-140	5	-1.07	125312030	9654	93.37	13140	13140	12890	17080	9200	13140	12980.32	1.13	-1426	13360	13250	13130	13020	12900	13190	12960	23	3940	500	8140	10	1	4684781	609	-11.15	5.68	12	0.21	-1166.00	2287.00	22400	20240111	-41.96	10000	20230810	30.00	22400	-41.96	20240111	11110	17.01	20240312	22400	-41.96	20240111	10000	30.00	20230810	0.39	N	279600	500	23 억	52794	N	N	N	N
53	20240620	131027	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12900	-240	5	-1.83	102563300	7899	76.39	13140	13140	12890	17080	9200	13140	12984.34	1.13	-1140	13360	13250	13130	13020	12900	13190	12960	23	3940	500	8140	10	1	4684781	604	-11.06	5.64	12	0.17	-1166.00	2287.00	22400	20240111	-42.41	10000	20230810	29.00	22400	-42.41	20240111	11110	16.11	20240312	22400	-42.41	20240111	10000	29.00	20230810	0.39	N	279600	500	23 억	52794	N	N	N	N
54	20240620	121024	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13000	-140	5	-1.07	37228780	2856	27.62	13140	13140	13000	17080	9200	13140	13035.29	1.13	-23	13360	13250	13130	13020	12900	13190	12960	23	3940	500	8140	10	1	4684781	609	-11.15	5.68	12	0.06	-1166.00	2287.00	22400	20240111	-41.96	10000	20230810	30.00	22400	-41.96	20240111	11110	17.01	20240312	22400	-41.96	20240111	10000	30.00	20230810	0.39	N	279600	500	23 억	52794	N	N	N	N
55	20240620	111027	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13090	-50	5	-0.38	32036610	2457	23.76	13140	13140	13000	17080	9200	13140	13038.91	1.13	-8	13360	13250	13130	13020	12900	13190	12960	23	3940	500	8140	10	1	4684781	613	-11.23	5.72	12	0.05	-1166.00	2287.00	22400	20240111	-41.56	10000	20230810	30.90	22400	-41.56	20240111	11110	17.82	20240312	22400	-41.56	20240111	10000	30.90	20230810	0.39	N	279600	500	23 억	52794	N	N	N	N
56	20240620	101029	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13120	-20	5	-0.15	6387900	487	4.71	13140	13140	13050	17080	9200	13140	13116.84	1.13	-8	13360	13250	13130	13020	12900	13190	12960	23	3940	500	8140	10	1	4684781	615	-11.25	5.74	12	0.01	-1166.00	2287.00	22400	20240111	-41.43	10000	20230810	31.20	22400	-41.43	20240111	11110	18.09	20240312	22400	-41.43	20240111	10000	31.20	20230810	0.39	N	279600	500	23 억	52794	N	N	N	N
57	20240620	091032	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13140	0	3	0.00	1314000	100	0.97	13140	13140	13140	17080	9200	13140	13140.00	1.13	0	13360	13250	13130	13020	12900	13190	12960	23	3940	500	8140	10	1	4684781	616	-11.27	5.75	12	0.00	-1166.00	2287.00	22400	20240111	-41.34	10000	20230810	31.40	22400	-41.34	20240111	11110	18.27	20240312	22400	-41.34	20240111	10000	31.40	20230810	0.39	N	279600	500	23 억	52794	N	N	N	N
58	20240619	161021	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13140	-60	5	-0.45	135849560	10339	69.44	13230	13240	13010	17160	9240	13200	13139.53	1.17	-1879	13506	13352	13226	13072	12946	13290	13010	23	3960	500	8180	10	1	4684781	616	-11.27	5.75	12	0.22	-1166.00	2287.00	22400	20240111	-41.34	10000	20230810	31.40	22400	-41.34	20240111	11110	18.27	20240312	22400	-41.34	20240111	10000	31.40	20230810	0.39	N	279600	500	23 억	54673	N	N	N	N
59	20240619	151021	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13130	-70	5	-0.53	133807410	10183	68.39	13230	13240	13010	17160	9240	13200	13140.27	1.17	-1761	13506	13352	13226	13072	12946	13290	13010	23	3960	500	8180	10	1	4684781	615	-11.26	5.74	12	0.22	-1166.00	2287.00	22400	20240111	-41.38	10000	20230810	31.30	22400	-41.38	20240111	11110	18.18	20240312	22400	-41.38	20240111	10000	31.30	20230810	0.39	N	279600	500	23 억	54673	N	N	N	N
60	20240619	141030	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13140	-60	5	-0.45	123882090	9423	63.28	13230	13240	13010	17160	9240	13200	13146.78	1.17	-1735	13506	13352	13226	13072	12946	13290	13010	23	3960	500	8180	10	1	4684781	616	-11.27	5.75	12	0.20	-1166.00	2287.00	22400	20240111	-41.34	10000	20230810	31.40	22400	-41.34	20240111	11110	18.27	20240312	22400	-41.34	20240111	10000	31.40	20230810	0.39	N	279600	500	23 억	54673	N	N	N	N
61	20240619	131018	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13150	-50	5	-0.38	114696490	8722	58.58	13230	13240	13010	17160	9240	13200	13150.25	1.17	-1685	13506	13352	13226	13072	12946	13290	13010	23	3960	500	8180	10	1	4684781	616	-11.28	5.75	12	0.19	-1166.00	2287.00	22400	20240111	-41.29	10000	20230810	31.50	22400	-41.29	20240111	11110	18.36	20240312	22400	-41.29	20240111	10000	31.50	20230810	0.39	N	279600	500	23 억	54673	N	N	N	N
62	20240619	121020	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13210	10	2	0.08	63361500	4811	32.31	13230	13240	13150	17160	9240	13200	13170.13	1.17	141	13506	13352	13226	13072	12946	13290	13010	23	3960	500	8180	10	1	4684781	619	-11.33	5.78	12	0.10	-1166.00	2287.00	22400	20240111	-41.03	10000	20230810	32.10	22400	-41.03	20240111	11110	18.90	20240312	22400	-41.03	20240111	10000	32.10	20230810	0.39	N	279600	500	23 억	54673	N	N	N	N
63	20240619	111023	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13230	30	2	0.23	54655380	4149	27.86	13230	13240	13150	17160	9240	13200	13173.15	1.17	141	13506	13352	13226	13072	12946	13290	13010	23	3960	500	8180	10	1	4684781	620	-11.35	5.78	12	0.09	-1166.00	2287.00	22400	20240111	-40.94	10000	20230810	32.30	22400	-40.94	20240111	11110	19.08	20240312	22400	-40.94	20240111	10000	32.30	20230810	0.39	N	279600	500	23 억	54673	N	N	N	N
64	20240619	101026	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13160	-40	5	-0.30	50144850	3806	25.56	13230	13240	13150	17160	9240	13200	13175.21	1.17	141	13506	13352	13226	13072	12946	13290	13010	23	3960	500	8180	10	1	4684781	617	-11.29	5.75	12	0.08	-1166.00	2287.00	22400	20240111	-41.25	10000	20230810	31.60	22400	-41.25	20240111	11110	18.45	20240312	22400	-41.25	20240111	10000	31.60	20230810	0.39	N	279600	500	23 억	54673	N	N	N	N
65	20240619	091029	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13240	40	2	0.30	2461680	186	1.25	13230	13240	13230	17160	9240	13200	13234.84	1.17	-4	13506	13352	13226	13072	12946	13290	13010	23	3960	500	8180	10	1	4684781	620	-11.36	5.79	12	0.00	-1166.00	2287.00	22400	20240111	-40.89	10000	20230810	32.40	22400	-40.89	20240111	11110	19.17	20240312	22400	-40.89	20240111	10000	32.40	20230810	0.39	N	279600	500	23 억	54673	N	N	N	N
66	20240618	161017	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13200	-70	5	-0.53	194327110	14729	209.93	13270	13380	13100	17250	9290	13270	13193.50	1.26	-4478	13563	13416	13233	13086	12903	13325	12995	23	3980	500	8220	10	1	4684781	618	-11.32	5.77	12	0.31	-1166.00	2287.00	22400	20240111	-41.07	10000	20230810	32.00	22400	-41.07	20240111	11110	18.81	20240312	22400	-41.07	20240111	10000	32.00	20230810	0.39	N	279600	500	23 억	59149	N	N	N	N
67	20240618	151016	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13250	-20	5	-0.15	187885300	14241	202.98	13270	13380	13100	17250	9290	13270	13193.27	1.26	-4488	13563	13416	13233	13086	12903	13325	12995	23	3980	500	8220	10	1	4684781	621	-11.36	5.79	12	0.30	-1166.00	2287.00	22400	20240111	-40.85	10000	20230810	32.50	22400	-40.85	20240111	11110	19.26	20240312	22400	-40.85	20240111	10000	32.50	20230810	0.39	N	279600	500	23 억	59149	N	N	N	N
68	20240618	141020	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13180	-90	5	-0.68	96367770	7295	103.98	13270	13380	13180	17250	9290	13270	13210.11	1.26	-2656	13563	13416	13233	13086	12903	13325	12995	23	3980	500	8220	10	1	4684781	617	-11.30	5.76	12	0.16	-1166.00	2287.00	22400	20240111	-41.16	10000	20230810	31.80	22400	-41.16	20240111	11110	18.63	20240312	22400	-41.16	20240111	10000	31.80	20230810	0.39	N	279600	500	23 억	59149	N	N	N	N
69	20240618	131021	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13260	-10	5	-0.08	56345060	4263	60.76	13270	13380	13180	17250	9290	13270	13217.23	1.26	-42	13563	13416	13233	13086	12903	13325	12995	23	3980	500	8220	10	1	4684781	621	-11.37	5.80	12	0.09	-1166.00	2287.00	22400	20240111	-40.80	10000	20230810	32.60	22400	-40.80	20240111	11110	19.35	20240312	22400	-40.80	20240111	10000	32.60	20230810	0.39	N	279600	500	23 억	59149	N	N	N	N
70	20240618	121018	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13280	10	2	0.08	53812820	4072	58.04	13270	13380	13180	17250	9290	13270	13215.33	1.26	-5	13563	13416	13233	13086	12903	13325	12995	23	3980	500	8220	10	1	4684781	622	-11.39	5.81	12	0.09	-1166.00	2287.00	22400	20240111	-40.71	10000	20230810	32.80	22400	-40.71	20240111	11110	19.53	20240312	22400	-40.71	20240111	10000	32.80	20230810	0.39	N	279600	500	23 억	59149	N	N	N	N
71	20240618	111018	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13230	-40	5	-0.30	52476540	3971	56.60	13270	13380	13180	17250	9290	13270	13214.94	1.26	-4	13563	13416	13233	13086	12903	13325	12995	23	3980	500	8220	10	1	4684781	620	-11.35	5.78	12	0.08	-1166.00	2287.00	22400	20240111	-40.94	10000	20230810	32.30	22400	-40.94	20240111	11110	19.08	20240312	22400	-40.94	20240111	10000	32.30	20230810	0.39	N	279600	500	23 억	59149	N	N	N	N
72	20240618	101017	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13220	-50	5	-0.38	4825960	365	5.20	13270	13380	13210	17250	9290	13270	13221.81	1.26	118	13563	13416	13233	13086	12903	13325	12995	23	3980	500	8220	10	1	4684781	619	-11.34	5.78	12	0.01	-1166.00	2287.00	22400	20240111	-40.98	10000	20230810	32.20	22400	-40.98	20240111	11110	18.99	20240312	22400	-40.98	20240111	10000	32.20	20230810	0.39	N	279600	500	23 억	59149	N	N	N	N
73	20240618	091027	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13270	0	3	0.00	26540	2	0.03	13270	13270	13270	17250	9290	13270	13270.00	1.26	-2	13563	13416	13233	13086	12903	13325	12995	23	3980	500	8220	10	1	4684781	622	-11.38	5.80	12	0.00	-1166.00	2287.00	22400	20240111	-40.76	10000	20230810	32.70	22400	-40.76	20240111	11110	19.44	20240312	22400	-40.76	20240111	10000	32.70	20230810	0.39	N	279600	500	23 억	59149	N	N	N	N
74	20240617	161009	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13270	-110	5	-0.82	92622110	7005	153.22	13380	13380	13050	17390	9370	13380	13222.28	1.25	533	13493	13436	13333	13276	13173	13465	13305	23	4010	500	8290	10	1	4684781	622	-11.38	5.80	12	0.15	-1166.00	2287.00	22400	20240111	-40.76	10000	20230810	32.70	22400	-40.76	20240111	11110	19.44	20240312	22400	-40.76	20240111	10000	32.70	20230810	0.39	N	279600	500	23 억	58619	N	N	N	N
75	20240617	151017	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13280	-100	5	-0.75	83495950	6317	138.17	13380	13380	13050	17390	9370	13380	13217.66	1.25	968	13493	13436	13333	13276	13173	13465	13305	23	4010	500	8290	10	1	4684781	622	-11.39	5.81	12	0.13	-1166.00	2287.00	22400	20240111	-40.71	10000	20230810	32.80	22400	-40.71	20240111	11110	19.53	20240312	22400	-40.71	20240111	10000	32.80	20230810	0.39	N	279600	500	23 억	58619	N	N	N	N
76	20240617	141007	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13330	-50	5	-0.37	83229800	6297	137.73	13380	13380	13050	17390	9370	13380	13217.37	1.25	970	13493	13436	13333	13276	13173	13465	13305	23	4010	500	8290	10	1	4684781	624	-11.43	5.83	12	0.13	-1166.00	2287.00	22400	20240111	-40.49	10000	20230810	33.30	22400	-40.49	20240111	11110	19.98	20240312	22400	-40.49	20240111	10000	33.30	20230810	0.39	N	279600	500	23 억	58619	N	N	N	N
77	20240617	131006	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13330	-50	5	-0.37	81219050	6146	134.43	13380	13380	13050	17390	9370	13380	13214.94	1.25	1049	13493	13436	13333	13276	13173	13465	13305	23	4010	500	8290	10	1	4684781	624	-11.43	5.83	12	0.13	-1166.00	2287.00	22400	20240111	-40.49	10000	20230810	33.30	22400	-40.49	20240111	11110	19.98	20240312	22400	-40.49	20240111	10000	33.30	20230810	0.39	N	279600	500	23 억	58619	N	N	N	N
78	20240617	121006	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13280	-100	5	-0.75	77579820	5872	128.43	13380	13380	13050	17390	9370	13380	13211.82	1.25	1102	13493	13436	13333	13276	13173	13465	13305	23	4010	500	8290	10	1	4684781	622	-11.39	5.81	12	0.13	-1166.00	2287.00	22400	20240111	-40.71	10000	20230810	32.80	22400	-40.71	20240111	11110	19.53	20240312	22400	-40.71	20240111	10000	32.80	20230810	0.39	N	279600	500	23 억	58619	N	N	N	N
79	20240617	110959	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13230	-150	5	-1.12	70298230	5322	116.40	13380	13380	13050	17390	9370	13380	13208.99	1.25	1110	13493	13436	13333	13276	13173	13465	13305	23	4010	500	8290	10	1	4684781	620	-11.35	5.78	12	0.11	-1166.00	2287.00	22400	20240111	-40.94	10000	20230810	32.30	22400	-40.94	20240111	11110	19.08	20240312	22400	-40.94	20240111	10000	32.30	20230810	0.39	N	279600	500	23 억	58619	N	N	N	N
80	20240617	100959	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13290	-90	5	-0.67	48007490	3638	79.57	13380	13380	13050	17390	9370	13380	13196.12	1.25	1249	13493	13436	13333	13276	13173	13465	13305	23	4010	500	8290	10	1	4684781	623	-11.40	5.81	12	0.08	-1166.00	2287.00	22400	20240111	-40.67	10000	20230810	32.90	22400	-40.67	20240111	11110	19.62	20240312	22400	-40.67	20240111	10000	32.90	20230810	0.39	N	279600	500	23 억	58619	N	N	N	N
81	20240617	091002	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13200	-180	5	-1.35	11344810	863	18.88	13380	13380	13050	17390	9370	13380	13145.78	1.25	454	13493	13436	13333	13276	13173	13465	13305	23	4010	500	8290	10	1	4684781	618	-11.32	5.77	12	0.02	-1166.00	2287.00	22400	20240111	-41.07	10000	20230810	32.00	22400	-41.07	20240111	11110	18.81	20240312	22400	-41.07	20240111	10000	32.00	20230810	0.39	N	279600	500	23 억	58619	N	N	N	N
82	20240614	160836	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13380	10	2	0.07	60844760	4572	113.28	13370	13390	13230	17380	9360	13370	13308.11	1.25	-79	13616	13492	13396	13272	13176	13445	13225	23	4010	500	8280	10	1	4684781	627	-11.48	5.85	12	0.10	-1166.00	2287.00	22400	20240111	-40.27	10000	20230810	33.80	22400	-40.27	20240111	11110	20.43	20240312	22400	-40.27	20240111	10000	33.80	20230810	0.39	N	279600	500	23 억	58698	N	N	N	N
83	20240614	150839	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13380	10	2	0.07	60777860	4567	113.16	13370	13390	13230	17380	9360	13370	13308.05	1.25	-79	13616	13492	13396	13272	13176	13445	13225	23	4010	500	8280	10	1	4684781	627	-11.48	5.85	12	0.10	-1166.00	2287.00	22400	20240111	-40.27	10000	20230810	33.80	22400	-40.27	20240111	11110	20.43	20240312	22400	-40.27	20240111	10000	33.80	20230810	0.39	N	279600	500	23 억	58698	N	N	N	N
84	20240614	140838	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13380	10	2	0.07	59700230	4486	111.15	13370	13390	13230	17380	9360	13370	13308.12	1.25	-79	13616	13492	13396	13272	13176	13445	13225	23	4010	500	8280	10	1	4684781	627	-11.48	5.85	12	0.10	-1166.00	2287.00	22400	20240111	-40.27	10000	20230810	33.80	22400	-40.27	20240111	11110	20.43	20240312	22400	-40.27	20240111	10000	33.80	20230810	0.39	N	279600	500	23 억	58698	N	N	N	N
85	20240614	130840	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13390	20	2	0.15	50942530	3828	94.85	13370	13390	13230	17380	9360	13370	13307.87	1.25	-88	13616	13492	13396	13272	13176	13445	13225	23	4010	500	8280	10	1	4684781	627	-11.48	5.85	12	0.08	-1166.00	2287.00	22400	20240111	-40.22	10000	20230810	33.90	22400	-40.22	20240111	11110	20.52	20240312	22400	-40.22	20240111	10000	33.90	20230810	0.39	N	279600	500	23 억	58698	N	N	N	N
86	20240614	120843	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13370	0	3	0.00	50929140	3827	94.82	13370	13370	13230	17380	9360	13370	13307.85	1.25	-88	13616	13492	13396	13272	13176	13445	13225	23	4010	500	8280	10	1	4684781	626	-11.47	5.85	12	0.08	-1166.00	2287.00	22400	20240111	-40.31	10000	20230810	33.70	22400	-40.31	20240111	11110	20.34	20240312	22400	-40.31	20240111	10000	33.70	20230810	0.39	N	279600	500	23 억	58698	N	N	N	N
87	20240614	110950	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13300	-70	5	-0.52	45968400	3455	85.60	13370	13370	13230	17380	9360	13370	13304.89	1.25	-288	13616	13492	13396	13272	13176	13445	13225	23	4010	500	8280	10	1	4684781	623	-11.41	5.82	12	0.07	-1166.00	2287.00	22400	20240111	-40.62	10000	20230810	33.00	22400	-40.62	20240111	11110	19.71	20240312	22400	-40.62	20240111	10000	33.00	20230810	0.39	N	279600	500	23 억	58698	N	N	N	N
88	20240614	100948	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13300	-70	5	-0.52	7517370	564	13.97	13370	13370	13230	17380	9360	13370	13328.67	1.25	-288	13616	13492	13396	13272	13176	13445	13225	23	4010	500	8280	10	1	4684781	623	-11.41	5.82	12	0.01	-1166.00	2287.00	22400	20240111	-40.62	10000	20230810	33.00	22400	-40.62	20240111	11110	19.71	20240312	22400	-40.62	20240111	10000	33.00	20230810	0.39	N	279600	500	23 억	58698	N	N	N	N
89	20240614	090954	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13370	0	3	0.00	1337000	100	2.48	13370	13370	13370	17380	9360	13370	13370.00	1.25	-100	13616	13492	13396	13272	13176	13445	13225	23	4010	500	8280	10	1	4684781	626	-11.47	5.85	12	0.00	-1166.00	2287.00	22400	20240111	-40.31	10000	20230810	33.70	22400	-40.31	20240111	11110	20.34	20240312	22400	-40.31	20240111	10000	33.70	20230810	0.39	N	279600	500	23 억	58698	N	N	N	N
90	20240613	160938	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13370	-80	5	-0.59	53432880	3986	49.19	13450	13520	13300	17480	9420	13450	13405.14	1.26	-216	13750	13600	13430	13280	13110	13675	13355	23	4030	500	8330	10	1	4684781	626	-11.47	5.85	12	0.09	-1166.00	2287.00	22400	20240111	-40.31	10000	20230810	33.70	22400	-40.31	20240111	11110	20.34	20240312	22400	-40.31	20240111	10000	33.70	20230810	0.39	N	279600	500	23 억	58914	N	N	N	N
91	20240613	150956	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13430	-20	5	-0.15	46072700	3436	42.40	13450	13520	13300	17480	9420	13450	13408.82	1.26	-47	13750	13600	13430	13280	13110	13675	13355	23	4030	500	8330	10	1	4684781	629	-11.52	5.87	12	0.07	-1166.00	2287.00	22400	20240111	-40.04	10000	20230810	34.30	22400	-40.04	20240111	11110	20.88	20240312	22400	-40.04	20240111	10000	34.30	20230810	0.39	N	279600	500	23 억	58914	N	N	N	N
92	20240613	140945	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13440	-10	5	-0.07	41678690	3108	38.35	13450	13520	13300	17480	9420	13450	13410.13	1.26	-46	13750	13600	13430	13280	13110	13675	13355	23	4030	500	8330	10	1	4684781	630	-11.53	5.88	12	0.07	-1166.00	2287.00	22400	20240111	-40.00	10000	20230810	34.40	22400	-40.00	20240111	11110	20.97	20240312	22400	-40.00	20240111	10000	34.40	20230810	0.39	N	279600	500	23 억	58914	N	N	N	N
93	20240613	130943	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13400	-50	5	-0.37	25811430	1924	23.74	13450	13520	13300	17480	9420	13450	13415.50	1.26	34	13750	13600	13430	13280	13110	13675	13355	23	4030	500	8330	10	1	4684781	628	-11.49	5.86	12	0.04	-1166.00	2287.00	22400	20240111	-40.18	10000	20230810	34.00	22400	-40.18	20240111	11110	20.61	20240312	22400	-40.18	20240111	10000	34.00	20230810	0.39	N	279600	500	23 억	58914	N	N	N	N
94	20240613	120947	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13500	50	2	0.37	17095520	1274	15.72	13450	13520	13300	17480	9420	13450	13418.78	1.26	101	13750	13600	13430	13280	13110	13675	13355	23	4030	500	8330	10	1	4684781	632	-11.58	5.90	12	0.03	-1166.00	2287.00	22400	20240111	-39.73	10000	20230810	35.00	22400	-39.73	20240111	11110	21.51	20240312	22400	-39.73	20240111	10000	35.00	20230810	0.39	N	279600	500	23 억	58914	N	N	N	N
95	20240613	110939	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13450	0	3	0.00	15273880	1139	14.05	13450	13450	13300	17480	9420	13450	13409.90	1.26	222	13750	13600	13430	13280	13110	13675	13355	23	4030	500	8330	10	1	4684781	630	-11.54	5.88	12	0.02	-1166.00	2287.00	22400	20240111	-39.96	10000	20230810	34.50	22400	-39.96	20240111	11110	21.06	20240312	22400	-39.96	20240111	10000	34.50	20230810	0.39	N	279600	500	23 억	58914	N	N	N	N
96	20240613	100938	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13440	-10	5	-0.07	10862630	811	10.01	13450	13450	13300	17480	9420	13450	13394.12	1.26	253	13750	13600	13430	13280	13110	13675	13355	23	4030	500	8330	10	1	4684781	630	-11.53	5.88	12	0.02	-1166.00	2287.00	22400	20240111	-40.00	10000	20230810	34.40	22400	-40.00	20240111	11110	20.97	20240312	22400	-40.00	20240111	10000	34.40	20230810	0.39	N	279600	500	23 억	58914	N	N	N	N
97	20240613	090947	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13440	-10	5	-0.07	2836950	212	2.62	13450	13450	13300	17480	9420	13450	13381.84	1.26	-25	13750	13600	13430	13280	13110	13675	13355	23	4030	500	8330	10	1	4684781	630	-11.53	5.88	12	0.00	-1166.00	2287.00	22400	20240111	-40.00	10000	20230810	34.40	22400	-40.00	20240111	11110	20.97	20240312	22400	-40.00	20240111	10000	34.40	20230810	0.39	N	279600	500	23 억	58914	N	N	N	N
98	20240612	160930	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13450	50	2	0.37	108429450	8104	90.67	13400	13580	13260	17420	9380	13400	13379.74	1.27	-798	14240	13820	13560	13140	12880	14030	13350	23	4020	500	8300	10	1	4684781	630	-11.54	5.88	12	0.17	-1166.00	2287.00	22400	20240111	-39.96	10000	20230810	34.50	22400	-39.96	20240111	11110	21.06	20240312	22400	-39.96	20240111	10000	34.50	20230810	0.39	N	279600	500	23 억	59685	N	N	N	N
99	20240612	150941	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13520	120	2	0.90	105408480	7880	88.16	13400	13580	13260	17420	9380	13400	13376.71	1.27	-780	14240	13820	13560	13140	12880	14030	13350	23	4020	500	8300	10	1	4684781	633	-11.60	5.91	12	0.17	-1166.00	2287.00	22400	20240111	-39.64	10000	20230810	35.20	22400	-39.64	20240111	11110	21.69	20240312	22400	-39.64	20240111	10000	35.20	20230810	0.39	N	279600	500	23 억	59685	N	N	N	N
100	20240612	140936	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13470	70	2	0.52	98558420	7372	82.48	13400	13580	13260	17420	9380	13400	13369.29	1.27	-770	14240	13820	13560	13140	12880	14030	13350	23	4020	500	8300	10	1	4684781	631	-11.55	5.89	12	0.16	-1166.00	2287.00	22400	20240111	-39.87	10000	20230810	34.70	22400	-39.87	20240111	11110	21.24	20240312	22400	-39.87	20240111	10000	34.70	20230810	0.39	N	279600	500	23 억	59685	N	N	N	N
101	20240612	130937	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13290	-110	5	-0.82	35832690	2681	30.00	13400	13580	13270	17420	9380	13400	13365.42	1.27	-772	14240	13820	13560	13140	12880	14030	13350	23	4020	500	8300	10	1	4684781	623	-11.40	5.81	12	0.06	-1166.00	2287.00	22400	20240111	-40.67	10000	20230810	32.90	22400	-40.67	20240111	11110	19.62	20240312	22400	-40.67	20240111	10000	32.90	20230810	0.39	N	279600	500	23 억	59685	N	N	N	N
102	20240612	120934	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13300	-100	5	-0.75	35287860	2640	29.54	13400	13580	13300	17420	9380	13400	13366.61	1.27	-759	14240	13820	13560	13140	12880	14030	13350	23	4020	500	8300	10	1	4684781	623	-11.41	5.82	12	0.06	-1166.00	2287.00	22400	20240111	-40.62	10000	20230810	33.00	22400	-40.62	20240111	11110	19.71	20240312	22400	-40.62	20240111	10000	33.00	20230810	0.39	N	279600	500	23 억	59685	N	N	N	N
103	20240612	110934	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13450	50	2	0.37	22865830	1709	19.12	13400	13580	13340	17420	9380	13400	13379.65	1.27	-143	14240	13820	13560	13140	12880	14030	13350	23	4020	500	8300	10	1	4684781	630	-11.54	5.88	12	0.04	-1166.00	2287.00	22400	20240111	-39.96	10000	20230810	34.50	22400	-39.96	20240111	11110	21.06	20240312	22400	-39.96	20240111	10000	34.50	20230810	0.39	N	279600	500	23 억	59685	N	N	N	N
104	20240612	100935	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13350	-50	5	-0.37	16298220	1217	13.62	13400	13580	13340	17420	9380	13400	13392.13	1.27	-134	14240	13820	13560	13140	12880	14030	13350	23	4020	500	8300	10	1	4684781	625	-11.45	5.84	12	0.03	-1166.00	2287.00	22400	20240111	-40.40	10000	20230810	33.50	22400	-40.40	20240111	11110	20.16	20240312	22400	-40.40	20240111	10000	33.50	20230810	0.39	N	279600	500	23 억	59685	N	N	N	N
105	20240612	090938	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13530	130	2	0.97	5350310	399	4.46	13400	13580	13400	17420	9380	13400	13409.30	1.27	-10	14240	13820	13560	13140	12880	14030	13350	23	4020	500	8300	10	1	4684781	634	-11.60	5.92	12	0.01	-1166.00	2287.00	22400	20240111	-39.60	10000	20230810	35.30	22400	-39.60	20240111	11110	21.78	20240312	22400	-39.60	20240111	10000	35.30	20230810	0.39	N	279600	500	23 억	59685	N	N	N	N
106	20240610	160927	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13530	390	2	2.97	795993380	58772	2441.71	13150	14100	13080	17080	9200	13140	13543.75	1.07	8998	13760	13450	13270	12960	12780	13605	13115	23	3940	500	8140	10	1	4684781	634	-11.60	5.92	12	1.25	-1166.00	2287.00	22400	20240111	-39.60	10000	20230810	35.30	22400	-39.60	20240111	11110	21.78	20240312	22400	-39.60	20240111	10000	35.30	20230810	0.39	N	279600	500	23 억	50113	N	N	N	N
107	20240610	150936	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13460	320	2	2.44	789446990	58287	2421.56	13150	14100	13080	17080	9200	13140	13544.13	1.07	8987	13760	13450	13270	12960	12780	13605	13115	23	3940	500	8140	10	1	4684781	631	-11.54	5.89	12	1.24	-1166.00	2287.00	22400	20240111	-39.91	10000	20230810	34.60	22400	-39.91	20240111	11110	21.15	20240312	22400	-39.91	20240111	10000	34.60	20230810	0.39	N	279600	500	23 억	50113	N	N	N	N
108	20240610	140932	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13250	110	2	0.84	732843970	54040	2245.12	13150	14100	13080	17080	9200	13140	13561.14	1.07	8324	13760	13450	13270	12960	12780	13605	13115	23	3940	500	8140	10	1	4684781	621	-11.36	5.79	12	1.15	-1166.00	2287.00	22400	20240111	-40.85	10000	20230810	32.50	22400	-40.85	20240111	11110	19.26	20240312	22400	-40.85	20240111	10000	32.50	20230810	0.39	N	279600	500	23 억	50113	N	N	N	N
109	20240610	130928	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13300	160	2	1.22	685195160	50429	2095.10	13150	14100	13080	17080	9200	13140	13587.32	1.07	7120	13760	13450	13270	12960	12780	13605	13115	23	3940	500	8140	10	1	4684781	623	-11.41	5.82	12	1.08	-1166.00	2287.00	22400	20240111	-40.62	10000	20230810	33.00	22400	-40.62	20240111	11110	19.71	20240312	22400	-40.62	20240111	10000	33.00	20230810	0.39	N	279600	500	23 억	50113	N	N	N	N
110	20240610	120930	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13520	380	2	2.89	596552960	43787	1819.15	13150	14100	13080	17080	9200	13140	13623.97	1.07	6662	13760	13450	13270	12960	12780	13605	13115	23	3940	500	8140	10	1	4684781	633	-11.60	5.91	12	0.93	-1166.00	2287.00	22400	20240111	-39.64	10000	20230810	35.20	22400	-39.64	20240111	11110	21.69	20240312	22400	-39.64	20240111	10000	35.20	20230810	0.39	N	279600	500	23 억	50113	N	N	N	N
111	20240610	110932	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13520	380	2	2.89	178936610	13490	560.45	13150	13600	13080	17080	9200	13140	13264.39	1.07	1112	13760	13450	13270	12960	12780	13605	13115	23	3940	500	8140	10	1	4684781	633	-11.60	5.91	12	0.29	-1166.00	2287.00	22400	20240111	-39.64	10000	20230810	35.20	22400	-39.64	20240111	11110	21.69	20240312	22400	-39.64	20240111	10000	35.20	20230810	0.39	N	279600	500	23 억	50113	N	N	N	N
112	20240610	100929	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13160	20	2	0.15	63043070	4799	199.38	13150	13320	13080	17080	9200	13140	13136.71	1.07	-187	13760	13450	13270	12960	12780	13605	13115	23	3940	500	8140	10	1	4684781	617	-11.29	5.75	12	0.10	-1166.00	2287.00	22400	20240111	-41.25	10000	20230810	31.60	22400	-41.25	20240111	11110	18.45	20240312	22400	-41.25	20240111	10000	31.60	20230810	0.39	N	279600	500	23 억	50113	N	N	N	N
113	20240610	090936	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13320	180	2	1.37	2845570	217	9.02	13150	13320	13080	17080	9200	13140	13113.23	1.07	-91	13760	13450	13270	12960	12780	13605	13115	23	3940	500	8140	10	1	4684781	624	-11.42	5.82	12	0.00	-1166.00	2287.00	22400	20240111	-40.54	10000	20230810	33.20	22400	-40.54	20240111	11110	19.89	20240312	22400	-40.54	20240111	10000	33.20	20230810	0.39	N	279600	500	23 억	50113	N	N	N	N
114	20240607	161001	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13140	30	2	0.23	31543260	2400	24.79	13110	13580	13090	17040	9180	13110	13143.02	1.07	156	13443	13276	13143	12976	12843	13210	12910	23	3930	500	8120	10	1	4684781	616	-11.27	5.75	12	0.05	-1166.00	2287.00	22400	20240111	-41.34	10000	20230810	31.40	22400	-41.34	20240111	11110	18.27	20240312	22400	-41.34	20240111	10000	31.40	20230810	0.39	N	279600	500	23 억	49957	N	N	N	N
115	20240607	151008	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13110	0	3	0.00	20997730	1596	16.48	13110	13580	13090	17040	9180	13110	13156.47	1.07	254	13443	13276	13143	12976	12843	13210	12910	23	3930	500	8120	10	1	4684781	614	-11.24	5.73	12	0.03	-1166.00	2287.00	22400	20240111	-41.47	10000	20230810	31.10	22400	-41.47	20240111	11110	18.00	20240312	22400	-41.47	20240111	10000	31.10	20230810	0.39	N	279600	500	23 억	49957	N	N	N	N
116	20240607	141003	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13180	70	2	0.53	14699980	1116	11.53	13110	13580	13090	17040	9180	13110	13172.03	1.07	375	13443	13276	13143	12976	12843	13210	12910	23	3930	500	8120	10	1	4684781	617	-11.30	5.76	12	0.02	-1166.00	2287.00	22400	20240111	-41.16	10000	20230810	31.80	22400	-41.16	20240111	11110	18.63	20240312	22400	-41.16	20240111	10000	31.80	20230810	0.39	N	279600	500	23 억	49957	N	N	N	N
117	20240607	130958	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13210	100	2	0.76	14383660	1092	11.28	13110	13580	13090	17040	9180	13110	13171.85	1.07	399	13443	13276	13143	12976	12843	13210	12910	23	3930	500	8120	10	1	4684781	619	-11.33	5.78	12	0.02	-1166.00	2287.00	22400	20240111	-41.03	10000	20230810	32.10	22400	-41.03	20240111	11110	18.90	20240312	22400	-41.03	20240111	10000	32.10	20230810	0.39	N	279600	500	23 억	49957	N	N	N	N
118	20240607	121003	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13220	110	2	0.84	12270710	932	9.63	13110	13580	13090	17040	9180	13110	13166.00	1.07	419	13443	13276	13143	12976	12843	13210	12910	23	3930	500	8120	10	1	4684781	619	-11.34	5.78	12	0.02	-1166.00	2287.00	22400	20240111	-40.98	10000	20230810	32.20	22400	-40.98	20240111	11110	18.99	20240312	22400	-40.98	20240111	10000	32.20	20230810	0.39	N	279600	500	23 억	49957	N	N	N	N
119	20240607	110946	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13240	130	2	0.99	12257490	931	9.62	13110	13580	13090	17040	9180	13110	13165.94	1.07	419	13443	13276	13143	12976	12843	13210	12910	23	3930	500	8120	10	1	4684781	620	-11.36	5.79	12	0.02	-1166.00	2287.00	22400	20240111	-40.89	10000	20230810	32.40	22400	-40.89	20240111	11110	19.17	20240312	22400	-40.89	20240111	10000	32.40	20230810	0.39	N	279600	500	23 억	49957	N	N	N	N
120	20240607	101002	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13240	130	2	0.99	12257490	931	9.62	13110	13580	13090	17040	9180	13110	13165.94	1.07	419	13443	13276	13143	12976	12843	13210	12910	23	3930	500	8120	10	1	4684781	620	-11.36	5.79	12	0.02	-1166.00	2287.00	22400	20240111	-40.89	10000	20230810	32.40	22400	-40.89	20240111	11110	19.17	20240312	22400	-40.89	20240111	10000	32.40	20230810	0.39	N	279600	500	23 억	49957	N	N	N	N
121	20240607	091001	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13130	20	2	0.15	8900330	678	7.00	13110	13580	13090	17040	9180	13110	13127.33	1.07	511	13443	13276	13143	12976	12843	13210	12910	23	3930	500	8120	10	1	4684781	615	-11.26	5.74	12	0.01	-1166.00	2287.00	22400	20240111	-41.38	10000	20230810	31.30	22400	-41.38	20240111	11110	18.18	20240312	22400	-41.38	20240111	10000	31.30	20230810	0.39	N	279600	500	23 억	49957	N	N	N	N
122	20240605	160959	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13110	-50	5	-0.38	126904780	9668	45.36	13160	13310	13010	17100	9220	13160	13126.27	1.09	-1180	14040	13600	13360	12920	12680	13820	13140	23	3940	500	8150	10	1	4684781	614	-11.24	5.73	12	0.21	-1166.00	2287.00	22400	20240111	-41.47	10000	20230810	31.10	22400	-41.47	20240111	11110	18.00	20240312	22400	-41.47	20240111	10000	31.10	20230810	0.39	N	279600	500	23 억	51137	N	N	N	N
123	20240605	150956	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13100	-60	5	-0.46	119654950	9115	42.76	13160	13310	13010	17100	9220	13160	13127.26	1.09	-1155	14040	13600	13360	12920	12680	13820	13140	23	3940	500	8150	10	1	4684781	614	-11.23	5.73	12	0.19	-1166.00	2287.00	22400	20240111	-41.52	10000	20230810	31.00	22400	-41.52	20240111	11110	17.91	20240312	22400	-41.52	20240111	10000	31.00	20230810	0.39	N	279600	500	23 억	51137	N	N	N	N
124	20240605	140957	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13100	-60	5	-0.46	100422320	7647	35.87	13160	13310	13010	17100	9220	13160	13132.25	1.09	-287	14040	13600	13360	12920	12680	13820	13140	23	3940	500	8150	10	1	4684781	614	-11.23	5.73	12	0.16	-1166.00	2287.00	22400	20240111	-41.52	10000	20230810	31.00	22400	-41.52	20240111	11110	17.91	20240312	22400	-41.52	20240111	10000	31.00	20230810	0.39	N	279600	500	23 억	51137	N	N	N	N
125	20240605	130956	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13130	-30	5	-0.23	88381770	6728	31.56	13160	13310	13010	17100	9220	13160	13136.41	1.09	-285	14040	13600	13360	12920	12680	13820	13140	23	3940	500	8150	10	1	4684781	615	-11.26	5.74	12	0.14	-1166.00	2287.00	22400	20240111	-41.38	10000	20230810	31.30	22400	-41.38	20240111	11110	18.18	20240312	22400	-41.38	20240111	10000	31.30	20230810	0.39	N	279600	500	23 억	51137	N	N	N	N
126	20240605	120954	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13100	-60	5	-0.46	88342440	6725	31.55	13160	13310	13010	17100	9220	13160	13136.42	1.09	-284	14040	13600	13360	12920	12680	13820	13140	23	3940	500	8150	10	1	4684781	614	-11.23	5.73	12	0.14	-1166.00	2287.00	22400	20240111	-41.52	10000	20230810	31.00	22400	-41.52	20240111	11110	17.91	20240312	22400	-41.52	20240111	10000	31.00	20230810	0.39	N	279600	500	23 억	51137	N	N	N	N
127	20240605	110955	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13090	-70	5	-0.53	75595080	5752	26.98	13160	13310	13010	17100	9220	13160	13142.40	1.09	-274	14040	13600	13360	12920	12680	13820	13140	23	3940	500	8150	10	1	4684781	613	-11.23	5.72	12	0.12	-1166.00	2287.00	22400	20240111	-41.56	10000	20230810	30.90	22400	-41.56	20240111	11110	17.82	20240312	22400	-41.56	20240111	10000	30.90	20230810	0.39	N	279600	500	23 억	51137	N	N	N	N
128	20240605	100953	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13150	-10	5	-0.08	22036540	1677	7.87	13160	13310	13010	17100	9220	13160	13140.45	1.09	-377	14040	13600	13360	12920	12680	13820	13140	23	3940	500	8150	10	1	4684781	616	-11.28	5.75	12	0.04	-1166.00	2287.00	22400	20240111	-41.29	10000	20230810	31.50	22400	-41.29	20240111	11110	18.36	20240312	22400	-41.29	20240111	10000	31.50	20230810	0.39	N	279600	500	23 억	51137	N	N	N	N
129	20240605	090952	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13190	30	2	0.23	4469550	341	1.60	13160	13190	13010	17100	9220	13160	13107.18	1.09	-165	14040	13600	13360	12920	12680	13820	13140	23	3940	500	8150	10	1	4684781	618	-11.31	5.77	12	0.01	-1166.00	2287.00	22400	20240111	-41.12	10000	20230810	31.90	22400	-41.12	20240111	11110	18.72	20240312	22400	-41.12	20240111	10000	31.90	20230810	0.39	N	279600	500	23 억	51137	N	N	N	N
130	20240604	160944	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13160	-90	5	-0.68	282520060	21316	699.34	13120	13800	13120	17220	9280	13250	13253.90	1.07	938	13716	13482	13316	13082	12916	13400	13000	23	3970	500	8210	10	1	4684781	617	-11.29	5.75	12	0.46	-1166.00	2287.00	22400	20240111	-41.25	10000	20230810	31.60	22400	-41.25	20240111	11110	18.45	20240312	22400	-41.25	20240111	10000	31.60	20230810	0.39	N	279600	500	23 억	50198	N	N	N	N
131	20240604	150945	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13150	-100	5	-0.75	276260350	20840	683.73	13120	13800	13120	17220	9280	13250	13256.25	1.07	1151	13716	13482	13316	13082	12916	13400	13000	23	3970	500	8210	10	1	4684781	616	-11.28	5.75	12	0.44	-1166.00	2287.00	22400	20240111	-41.29	10000	20230810	31.50	22400	-41.29	20240111	11110	18.36	20240312	22400	-41.29	20240111	10000	31.50	20230810	0.39	N	279600	500	23 억	50198	N	N	N	N
132	20240604	140948	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13160	-90	5	-0.68	271710060	20494	672.38	13120	13800	13120	17220	9280	13250	13258.03	1.07	1162	13716	13482	13316	13082	12916	13400	13000	23	3970	500	8210	10	1	4684781	617	-11.29	5.75	12	0.44	-1166.00	2287.00	22400	20240111	-41.25	10000	20230810	31.60	22400	-41.25	20240111	11110	18.45	20240312	22400	-41.25	20240111	10000	31.60	20230810	0.39	N	279600	500	23 억	50198	N	N	N	N
133	20240604	130944	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13200	-50	5	-0.38	267999650	20212	663.12	13120	13800	13120	17220	9280	13250	13259.43	1.07	1173	13716	13482	13316	13082	12916	13400	13000	23	3970	500	8210	10	1	4684781	618	-11.32	5.77	12	0.43	-1166.00	2287.00	22400	20240111	-41.07	10000	20230810	32.00	22400	-41.07	20240111	11110	18.81	20240312	22400	-41.07	20240111	10000	32.00	20230810	0.39	N	279600	500	23 억	50198	N	N	N	N
134	20240604	120942	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13180	-70	5	-0.53	265629420	20032	657.22	13120	13800	13120	17220	9280	13250	13260.25	1.07	1175	13716	13482	13316	13082	12916	13400	13000	23	3970	500	8210	10	1	4684781	617	-11.30	5.76	12	0.43	-1166.00	2287.00	22400	20240111	-41.16	10000	20230810	31.80	22400	-41.16	20240111	11110	18.63	20240312	22400	-41.16	20240111	10000	31.80	20230810	0.39	N	279600	500	23 억	50198	N	N	N	N
135	20240604	110940	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13200	-50	5	-0.38	265326270	20009	656.46	13120	13800	13120	17220	9280	13250	13260.35	1.07	1185	13716	13482	13316	13082	12916	13400	13000	23	3970	500	8210	10	1	4684781	618	-11.32	5.77	12	0.43	-1166.00	2287.00	22400	20240111	-41.07	10000	20230810	32.00	22400	-41.07	20240111	11110	18.81	20240312	22400	-41.07	20240111	10000	32.00	20230810	0.39	N	279600	500	23 억	50198	N	N	N	N
136	20240604	100942	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13240	-10	5	-0.08	197738840	14900	488.85	13120	13800	13120	17220	9280	13250	13271.06	1.07	-392	13716	13482	13316	13082	12916	13400	13000	23	3970	500	8210	10	1	4684781	620	-11.36	5.79	12	0.32	-1166.00	2287.00	22400	20240111	-40.89	10000	20230810	32.40	22400	-40.89	20240111	11110	19.17	20240312	22400	-40.89	20240111	10000	32.40	20230810	0.39	N	279600	500	23 억	50198	N	N	N	N
137	20240604	090941	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13270	20	2	0.15	17198910	1307	42.88	13120	13270	13120	17220	9280	13250	13159.07	1.07	251	13716	13482	13316	13082	12916	13400	13000	23	3970	500	8210	10	1	4684781	622	-11.38	5.80	12	0.03	-1166.00	2287.00	22400	20240111	-40.76	10000	20230810	32.70	22400	-40.76	20240111	11110	19.44	20240312	22400	-40.76	20240111	10000	32.70	20230810	0.39	N	279600	500	23 억	50198	N	N	N	N
138	20240603	160931	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13250	140	2	1.07	40380690	3046	26.87	13550	13550	13150	17040	9180	13110	13256.96	1.06	320	14250	13680	13390	12820	12530	13535	12675	23	3930	500	8120	10	1	4684781	621	-11.36	5.79	12	0.07	-1166.00	2287.00	22400	20240111	-40.85	10000	20230810	32.50	22400	-40.85	20240111	11110	19.26	20240312	22400	-40.85	20240111	10000	32.50	20230810	0.39	N	279600	500	23 억	49876	N	N	N	N
139	20240603	150932	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13190	80	2	0.61	33523230	2526	22.28	13550	13550	13150	17040	9180	13110	13271.27	1.06	353	14250	13680	13390	12820	12530	13535	12675	23	3930	500	8120	10	1	4684781	618	-11.31	5.77	12	0.05	-1166.00	2287.00	22400	20240111	-41.12	10000	20230810	31.90	22400	-41.12	20240111	11110	18.72	20240312	22400	-41.12	20240111	10000	31.90	20230810	0.39	N	279600	500	23 억	49876	N	N	N	N
140	20240603	140932	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13290	180	2	1.37	33074690	2492	21.98	13550	13550	13150	17040	9180	13110	13272.35	1.06	359	14250	13680	13390	12820	12530	13535	12675	23	3930	500	8120	10	1	4684781	623	-11.40	5.81	12	0.05	-1166.00	2287.00	22400	20240111	-40.67	10000	20230810	32.90	22400	-40.67	20240111	11110	19.62	20240312	22400	-40.67	20240111	10000	32.90	20230810	0.39	N	279600	500	23 억	49876	N	N	N	N
141	20240603	130932	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13290	180	2	1.37	33074690	2492	21.98	13550	13550	13150	17040	9180	13110	13272.35	1.06	359	14250	13680	13390	12820	12530	13535	12675	23	3930	500	8120	10	1	4684781	623	-11.40	5.81	12	0.05	-1166.00	2287.00	22400	20240111	-40.67	10000	20230810	32.90	22400	-40.67	20240111	11110	19.62	20240312	22400	-40.67	20240111	10000	32.90	20230810	0.39	N	279600	500	23 억	49876	N	N	N	N
142	20240603	120932	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13360	250	2	1.91	25657370	1931	17.03	13550	13550	13220	17040	9180	13110	13287.09	1.06	530	14250	13680	13390	12820	12530	13535	12675	23	3930	500	8120	10	1	4684781	626	-11.46	5.84	12	0.04	-1166.00	2287.00	22400	20240111	-40.36	10000	20230810	33.60	22400	-40.36	20240111	11110	20.25	20240312	22400	-40.36	20240111	10000	33.60	20230810	0.39	N	279600	500	23 억	49876	N	N	N	N
143	20240603	110926	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13260	150	2	1.14	24122890	1816	16.02	13550	13550	13220	17040	9180	13110	13283.53	1.06	615	14250	13680	13390	12820	12530	13535	12675	23	3930	500	8120	10	1	4684781	621	-11.37	5.80	12	0.04	-1166.00	2287.00	22400	20240111	-40.80	10000	20230810	32.60	22400	-40.80	20240111	11110	19.35	20240312	22400	-40.80	20240111	10000	32.60	20230810	0.39	N	279600	500	23 억	49876	N	N	N	N
144	20240603	100921	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13340	230	2	1.75	17823470	1341	11.83	13550	13550	13260	17040	9180	13110	13291.18	1.06	701	14250	13680	13390	12820	12530	13535	12675	23	3930	500	8120	10	1	4684781	625	-11.44	5.83	12	0.03	-1166.00	2287.00	22400	20240111	-40.45	10000	20230810	33.40	22400	-40.45	20240111	11110	20.07	20240312	22400	-40.45	20240111	10000	33.40	20230810	0.39	N	279600	500	23 억	49876	N	N	N	N
145	20240603	090921	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13310	200	2	1.53	3200750	240	2.12	13550	13550	13300	17040	9180	13110	13336.46	1.06	53	14250	13680	13390	12820	12530	13535	12675	23	3930	500	8120	10	1	4684781	624	-11.42	5.82	12	0.01	-1166.00	2287.00	22400	20240111	-40.58	10000	20230810	33.10	22400	-40.58	20240111	11110	19.80	20240312	22400	-40.58	20240111	10000	33.10	20230810	0.39	N	279600	500	23 억	49876	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History