KissMeData/307870/price/prices-20240601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

61 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	161157	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2300	140	2	6.48	7211432970	3211866	61.98	2115	2335	2105	2805	1515	2160	2244.97	1.42	344846	2513	2336	2023	1846	1533	2425	1935	44	645	100	1290	5	1	44108920	1015	-6.18	4.84	12	7.28	-372.00	475.00	5180	20230824	-55.60	1250	20240522	84.00	2335	-1.50	20240628	1250	84.00	20240522	5180	-55.60	20230824	1250	84.00	20240522	1.36	N	307870	100	44 억	627943	N	N	N	N
3	20240628	151211	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2325	165	2	7.64	7004187985	3121907	60.24	2115	2335	2105	2805	1515	2160	2243.59	1.42	346898	2513	2336	2023	1846	1533	2425	1935	44	645	100	1290	5	1	44108920	1026	-6.25	4.89	12	7.08	-372.00	475.00	5180	20230824	-55.12	1250	20240522	86.00	2335	-0.43	20240628	1250	86.00	20240522	5180	-55.12	20230824	1250	86.00	20240522	1.36	N	307870	100	44 억	627943	N	N	N	N
4	20240628	141210	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2275	115	2	5.32	6530589915	2916492	56.28	2115	2335	2105	2805	1515	2160	2239.22	1.42	294228	2513	2336	2023	1846	1533	2425	1935	44	645	100	1290	5	1	44108920	1003	-6.12	4.79	12	6.61	-372.00	475.00	5180	20230824	-56.08	1250	20240522	82.00	2335	-2.57	20240628	1250	82.00	20240522	5180	-56.08	20230824	1250	82.00	20240522	1.36	N	307870	100	44 억	627943	N	N	N	N
5	20240628	131208	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2245	85	2	3.94	5363715615	2409975	46.51	2115	2325	2105	2805	1515	2160	2225.66	1.42	292423	2513	2336	2023	1846	1533	2425	1935	44	645	100	1290	5	1	44108920	990	-6.03	4.73	12	5.46	-372.00	475.00	5180	20230824	-56.66	1250	20240522	79.60	2325	-3.44	20240628	1250	79.60	20240522	5180	-56.66	20230824	1250	79.60	20240522	1.36	N	307870	100	44 억	627943	N	N	N	N
6	20240628	121205	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2245	85	2	3.94	4924176900	2214502	42.73	2115	2325	2105	2805	1515	2160	2223.63	1.42	301076	2513	2336	2023	1846	1533	2425	1935	44	645	100	1290	5	1	44108920	990	-6.03	4.73	12	5.02	-372.00	475.00	5180	20230824	-56.66	1250	20240522	79.60	2325	-3.44	20240628	1250	79.60	20240522	5180	-56.66	20230824	1250	79.60	20240522	1.36	N	307870	100	44 억	627943	N	N	N	N
7	20240628	111146	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2270	110	2	5.09	4547533980	2046640	39.49	2115	2325	2105	2805	1515	2160	2221.98	1.42	258202	2513	2336	2023	1846	1533	2425	1935	44	645	100	1290	5	1	44108920	1001	-6.10	4.78	12	4.64	-372.00	475.00	5180	20230824	-56.18	1250	20240522	81.60	2325	-2.37	20240628	1250	81.60	20240522	5180	-56.18	20230824	1250	81.60	20240522	1.36	N	307870	100	44 억	627943	N	N	N	N
8	20240628	101143	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2205	45	2	2.08	3892956400	1757692	33.92	2115	2325	2105	2805	1515	2160	2214.84	1.42	183358	2513	2336	2023	1846	1533	2425	1935	44	645	100	1290	5	1	44108920	973	-5.93	4.64	12	3.98	-372.00	475.00	5180	20230824	-57.43	1250	20240522	76.40	2325	-5.16	20240628	1250	76.40	20240522	5180	-57.43	20230824	1250	76.40	20240522	1.36	N	307870	100	44 억	627943	N	N	N	N
9	20240628	091149	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2155	-5	5	-0.23	750077795	348391	6.72	2115	2200	2105	2805	1515	2160	2152.96	1.42	42868	2513	2336	2023	1846	1533	2425	1935	44	645	100	1290	5	1	44108920	951	-5.79	4.54	12	0.79	-372.00	475.00	5180	20230824	-58.40	1250	20240522	72.40	2245	-4.01	20240110	1250	72.40	20240522	5180	-58.40	20230824	1250	72.40	20240522	1.36	N	307870	100	44 억	627943	N	N	N	N
10	20240627	161136	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2160	398	2	22.59	10612491611	5149301	2232.76	1798	2200	1710	2290	1234	1762	2060.50	1.14	77333	1848	1804	1774	1730	1700	1827	1753	44	528	100	1050	5	1	44108920	953	-5.81	4.55	12	11.67	-372.00	475.00	5180	20230824	-58.30	1250	20240522	72.80	2245	-3.79	20240110	1250	72.80	20240522	5180	-58.30	20230824	1250	72.80	20240522	1.40	N	307870	100	44 억	503951	N	N	N	N
11	20240627	151144	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2120	358	2	20.32	10104017666	4912584	2130.12	1798	2200	1710	2290	1234	1762	2056.76	1.14	54537	1848	1804	1774	1730	1700	1827	1753	44	528	100	1050	5	1	44108920	935	-5.70	4.46	12	11.14	-372.00	475.00	5180	20230824	-59.07	1250	20240522	69.60	2245	-5.57	20240110	1250	69.60	20240522	5180	-59.07	20230824	1250	69.60	20240522	1.40	N	307870	100	44 억	503951	N	N	N	N
12	20240627	141143	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2115	353	2	20.03	8915284291	4344924	1883.98	1798	2200	1710	2290	1234	1762	2051.88	1.14	-11417	1848	1804	1774	1730	1700	1827	1753	44	528	100	1050	5	1	44108920	933	-5.69	4.45	12	9.85	-372.00	475.00	5180	20230824	-59.17	1250	20240522	69.20	2245	-5.79	20240110	1250	69.20	20240522	5180	-59.17	20230824	1250	69.20	20240522	1.40	N	307870	100	44 억	503951	N	N	N	N
13	20240627	131142	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2130	368	2	20.89	7865043616	3846561	1667.89	1798	2200	1710	2290	1234	1762	2044.69	1.14	-25220	1848	1804	1774	1730	1700	1827	1753	44	528	100	1050	5	1	44108920	940	-5.73	4.48	12	8.72	-372.00	475.00	5180	20230824	-58.88	1250	20240522	70.40	2245	-5.12	20240110	1250	70.40	20240522	5180	-58.88	20230824	1250	70.40	20240522	1.40	N	307870	100	44 억	503951	N	N	N	N
14	20240627	121144	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2030	268	2	15.21	3089941276	1600206	693.86	1798	2070	1710	2290	1234	1762	1930.96	1.14	77551	1848	1804	1774	1730	1700	1827	1753	44	528	100	1050	5	1	44108920	895	-5.46	4.27	12	3.63	-372.00	475.00	5180	20230824	-60.81	1250	20240522	62.40	2245	-9.58	20240110	1250	62.40	20240522	5180	-60.81	20230824	1250	62.40	20240522	1.40	N	307870	100	44 억	503951	N	N	N	N
15	20240627	111143	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1780	18	2	1.02	604401141	341643	148.14	1798	1812	1710	2290	1234	1762	1769.10	1.14	-27612	1848	1804	1774	1730	1700	1827	1753	44	528	100	1050	1	1	44108920	785	-4.78	3.75	12	0.77	-372.00	475.00	5180	20230824	-65.64	1250	20240522	42.40	2245	-20.71	20240110	1250	42.40	20240522	5180	-65.64	20230824	1250	42.40	20240522	1.40	N	307870	100	44 억	503951	N	N	N	N
16	20240627	101144	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1763	1	2	0.06	246214631	141152	61.20	1798	1798	1710	2290	1234	1762	1744.32	1.14	-44067	1848	1804	1774	1730	1700	1827	1753	44	528	100	1050	1	1	44108920	778	-4.74	3.71	12	0.32	-372.00	475.00	5180	20230824	-65.97	1250	20240522	41.04	2245	-21.47	20240110	1250	41.04	20240522	5180	-65.97	20230824	1250	41.04	20240522	1.40	N	307870	100	44 억	503951	N	N	N	N
17	20240627	091143	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1760	-2	5	-0.11	44044890	24932	10.81	1798	1798	1753	2290	1234	1762	1766.60	1.14	-6903	1848	1804	1774	1730	1700	1827	1753	44	528	100	1050	1	1	44108920	776	-4.73	3.71	12	0.06	-372.00	475.00	5180	20230824	-66.02	1250	20240522	40.80	2245	-21.60	20240110	1250	40.80	20240522	5180	-66.02	20230824	1250	40.80	20240522	1.40	N	307870	100	44 억	503951	N	N	N	N
18	20240626	161138	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1762	1	2	0.06	408054792	230622	51.58	1760	1818	1744	2285	1233	1761	1769.38	1.24	-47413	1892	1826	1764	1698	1636	1859	1731	44	524	100	1050	1	1	44108920	777	-4.74	3.71	12	0.52	-372.00	475.00	5180	20230824	-65.98	1250	20240522	40.96	2245	-21.51	20240110	1250	40.96	20240522	5180	-65.98	20230824	1250	40.96	20240522	1.44	N	307870	100	44 억	546963	N	N	N	N
19	20240626	151143	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1784	23	2	1.31	370786659	209532	46.86	1760	1818	1744	2285	1233	1761	1769.59	1.24	-43963	1892	1826	1764	1698	1636	1859	1731	44	524	100	1050	1	1	44108920	787	-4.80	3.76	12	0.48	-372.00	475.00	5180	20230824	-65.56	1250	20240522	42.72	2245	-20.53	20240110	1250	42.72	20240522	5180	-65.56	20230824	1250	42.72	20240522	1.44	N	307870	100	44 억	546963	N	N	N	N
20	20240626	141140	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1767	6	2	0.34	208959166	117728	26.33	1760	1818	1750	2285	1233	1761	1774.93	1.24	-31532	1892	1826	1764	1698	1636	1859	1731	44	524	100	1050	1	1	44108920	779	-4.75	3.72	12	0.27	-372.00	475.00	5180	20230824	-65.89	1250	20240522	41.36	2245	-21.29	20240110	1250	41.36	20240522	5180	-65.89	20230824	1250	41.36	20240522	1.44	N	307870	100	44 억	546963	N	N	N	N
21	20240626	131140	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1780	19	2	1.08	187951084	105839	23.67	1760	1818	1750	2285	1233	1761	1775.82	1.24	-30965	1892	1826	1764	1698	1636	1859	1731	44	524	100	1050	1	1	44108920	785	-4.78	3.75	12	0.24	-372.00	475.00	5180	20230824	-65.64	1250	20240522	42.40	2245	-20.71	20240110	1250	42.40	20240522	5180	-65.64	20230824	1250	42.40	20240522	1.44	N	307870	100	44 억	546963	N	N	N	N
22	20240626	121138	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1765	4	2	0.23	178030370	100243	22.42	1760	1818	1750	2285	1233	1761	1775.99	1.24	-29322	1892	1826	1764	1698	1636	1859	1731	44	524	100	1050	1	1	44108920	779	-4.74	3.72	12	0.23	-372.00	475.00	5180	20230824	-65.93	1250	20240522	41.20	2245	-21.38	20240110	1250	41.20	20240522	5180	-65.93	20230824	1250	41.20	20240522	1.44	N	307870	100	44 억	546963	N	N	N	N
23	20240626	111140	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1761	0	3	0.00	128492844	72138	16.13	1760	1818	1750	2285	1233	1761	1781.21	1.24	-31034	1892	1826	1764	1698	1636	1859	1731	44	524	100	1050	1	1	44108920	777	-4.73	3.71	12	0.16	-372.00	475.00	5180	20230824	-66.00	1250	20240522	40.88	2245	-21.56	20240110	1250	40.88	20240522	5180	-66.00	20230824	1250	40.88	20240522	1.44	N	307870	100	44 억	546963	N	N	N	N
24	20240626	101138	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1785	24	2	1.36	61723558	34434	7.70	1760	1818	1760	2285	1233	1761	1792.52	1.24	-12838	1892	1826	1764	1698	1636	1859	1731	44	524	100	1050	1	1	44108920	787	-4.80	3.76	12	0.08	-372.00	475.00	5180	20230824	-65.54	1250	20240522	42.80	2245	-20.49	20240110	1250	42.80	20240522	5180	-65.54	20230824	1250	42.80	20240522	1.44	N	307870	100	44 억	546963	N	N	N	N
25	20240626	091142	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1800	39	2	2.21	14733310	8258	1.85	1760	1800	1760	2285	1233	1761	1784.13	1.24	-708	1892	1826	1764	1698	1636	1859	1731	44	524	100	1050	1	1	44108920	794	-4.84	3.79	12	0.02	-372.00	475.00	5180	20230824	-65.25	1250	20240522	44.00	2245	-19.82	20240110	1250	44.00	20240522	5180	-65.25	20230824	1250	44.00	20240522	1.44	N	307870	100	44 억	546963	N	N	N	N
26	20240625	161137	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1761	31	2	1.79	789475623	447018	88.50	1702	1830	1702	2245	1211	1730	1766.12	1.05	64657	1806	1767	1692	1653	1578	1787	1673	44	515	100	1030	1	1	44108920	777	-4.73	3.71	12	1.01	-372.00	475.00	5180	20230824	-66.00	1250	20240522	40.88	2245	-21.56	20240110	1250	40.88	20240522	5180	-66.00	20230824	1250	40.88	20240522	1.55	N	307870	100	44 억	463256	N	N	N	N
27	20240625	151135	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1762	32	2	1.85	771102836	436602	86.44	1702	1830	1702	2245	1211	1730	1766.15	1.05	68119	1806	1767	1692	1653	1578	1787	1673	44	515	100	1030	1	1	44108920	777	-4.74	3.71	12	0.99	-372.00	475.00	5180	20230824	-65.98	1250	20240522	40.96	2245	-21.51	20240110	1250	40.96	20240522	5180	-65.98	20230824	1250	40.96	20240522	1.55	N	307870	100	44 억	463256	N	N	N	N
28	20240625	141138	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1751	21	2	1.21	741172774	419723	83.10	1702	1830	1702	2245	1211	1730	1765.86	1.05	77437	1806	1767	1692	1653	1578	1787	1673	44	515	100	1030	1	1	44108920	772	-4.71	3.69	12	0.95	-372.00	475.00	5180	20230824	-66.20	1250	20240522	40.08	2245	-22.00	20240110	1250	40.08	20240522	5180	-66.20	20230824	1250	40.08	20240522	1.55	N	307870	100	44 억	463256	N	N	N	N
29	20240625	131139	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1797	67	2	3.87	607201797	344865	68.27	1702	1830	1702	2245	1211	1730	1760.69	1.05	96317	1806	1767	1692	1653	1578	1787	1673	44	515	100	1030	1	1	44108920	793	-4.83	3.78	12	0.78	-372.00	475.00	5180	20230824	-65.31	1250	20240522	43.76	2245	-19.96	20240110	1250	43.76	20240522	5180	-65.31	20230824	1250	43.76	20240522	1.55	N	307870	100	44 억	463256	N	N	N	N
30	20240625	121142	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1769	39	2	2.25	375031704	215397	42.64	1702	1786	1702	2245	1211	1730	1741.12	1.05	23345	1806	1767	1692	1653	1578	1787	1673	44	515	100	1030	1	1	44108920	780	-4.76	3.72	12	0.49	-372.00	475.00	5180	20230824	-65.85	1250	20240522	41.52	2245	-21.20	20240110	1250	41.52	20240522	5180	-65.85	20230824	1250	41.52	20240522	1.55	N	307870	100	44 억	463256	N	N	N	N
31	20240625	111139	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1750	20	2	1.16	178842997	102766	20.35	1702	1786	1702	2245	1211	1730	1740.29	1.05	10481	1806	1767	1692	1653	1578	1787	1673	44	515	100	1030	1	1	44108920	772	-4.70	3.68	12	0.23	-372.00	475.00	5180	20230824	-66.22	1250	20240522	40.00	2245	-22.05	20240110	1250	40.00	20240522	5180	-66.22	20230824	1250	40.00	20240522	1.55	N	307870	100	44 억	463256	N	N	N	N
32	20240625	101138	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1761	31	2	1.79	93673069	54047	10.70	1702	1786	1702	2245	1211	1730	1733.18	1.05	-1778	1806	1767	1692	1653	1578	1787	1673	44	515	100	1030	1	1	44108920	777	-4.73	3.71	12	0.12	-372.00	475.00	5180	20230824	-66.00	1250	20240522	40.88	2245	-21.56	20240110	1250	40.88	20240522	5180	-66.00	20230824	1250	40.88	20240522	1.55	N	307870	100	44 억	463256	N	N	N	N
33	20240625	091137	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1740	10	2	0.58	14713695	8536	1.69	1702	1740	1702	2245	1211	1730	1723.72	1.05	-1825	1806	1767	1692	1653	1578	1787	1673	44	515	100	1030	1	1	44108920	767	-4.68	3.66	12	0.02	-372.00	475.00	5180	20230824	-66.41	1250	20240522	39.20	2245	-22.49	20240110	1250	39.20	20240522	5180	-66.41	20230824	1250	39.20	20240522	1.55	N	307870	100	44 억	463256	N	N	N	N
34	20240624	161137	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1730	13	2	0.76	846722448	503911	169.54	1717	1731	1617	2230	1202	1717	1680.19	0.88	78116	1865	1790	1725	1650	1585	1828	1688	44	513	100	1030	1	1	43706942	756	-4.65	3.64	12	1.15	-372.00	475.00	5180	20230824	-66.60	1250	20240522	38.40	2245	-22.94	20240110	1250	38.40	20240522	5180	-66.60	20230824	1250	38.40	20240522	1.55	N	307870	100	43 억	386261	N	N	N	N
35	20240624	151134	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1717	0	3	0.00	768381365	458443	154.25	1717	1725	1617	2230	1202	1717	1676.07	0.88	87343	1865	1790	1725	1650	1585	1828	1688	44	513	100	1030	1	1	43706942	750	-4.62	3.61	12	1.05	-372.00	475.00	5180	20230824	-66.85	1250	20240522	37.36	2245	-23.52	20240110	1250	37.36	20240522	5180	-66.85	20230824	1250	37.36	20240522	1.55	N	307870	100	43 억	386261	N	N	N	N
36	20240624	141135	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1671	-46	5	-2.68	650972401	389652	131.10	1717	1717	1617	2230	1202	1717	1670.65	0.88	86774	1865	1790	1725	1650	1585	1828	1688	44	513	100	1030	1	1	43706942	730	-4.49	3.52	12	0.89	-372.00	475.00	5180	20230824	-67.74	1250	20240522	33.68	2245	-25.57	20240110	1250	33.68	20240522	5180	-67.74	20230824	1250	33.68	20240522	1.55	N	307870	100	43 억	386261	N	N	N	N
37	20240624	131132	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1671	-46	5	-2.68	624392027	373843	125.78	1717	1717	1617	2230	1202	1717	1670.20	0.88	92966	1865	1790	1725	1650	1585	1828	1688	44	513	100	1030	1	1	43706942	730	-4.49	3.52	12	0.86	-372.00	475.00	5180	20230824	-67.74	1250	20240522	33.68	2245	-25.57	20240110	1250	33.68	20240522	5180	-67.74	20230824	1250	33.68	20240522	1.55	N	307870	100	43 억	386261	N	N	N	N
38	20240624	121134	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1681	-36	5	-2.10	563828886	337789	113.65	1717	1717	1617	2230	1202	1717	1669.17	0.88	78718	1865	1790	1725	1650	1585	1828	1688	44	513	100	1030	1	1	43706942	735	-4.52	3.54	12	0.77	-372.00	475.00	5180	20230824	-67.55	1250	20240522	34.48	2245	-25.12	20240110	1250	34.48	20240522	5180	-67.55	20230824	1250	34.48	20240522	1.55	N	307870	100	43 억	386261	N	N	N	N
39	20240624	111136	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1662	-55	5	-3.20	499372450	299319	100.71	1717	1717	1617	2230	1202	1717	1668.36	0.88	52948	1865	1790	1725	1650	1585	1828	1688	44	513	100	1030	1	1	43706942	726	-4.47	3.50	12	0.68	-372.00	475.00	5180	20230824	-67.92	1250	20240522	32.96	2245	-25.97	20240110	1250	32.96	20240522	5180	-67.92	20230824	1250	32.96	20240522	1.55	N	307870	100	43 억	386261	N	N	N	N
40	20240624	101134	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1666	-51	5	-2.97	445561038	266848	89.78	1717	1717	1617	2230	1202	1717	1669.72	0.88	59978	1865	1790	1725	1650	1585	1828	1688	44	513	100	1030	1	1	43706942	728	-4.48	3.51	12	0.61	-372.00	475.00	5180	20230824	-67.84	1250	20240522	33.28	2245	-25.79	20240110	1250	33.28	20240522	5180	-67.84	20230824	1250	33.28	20240522	1.55	N	307870	100	43 억	386261	N	N	N	N
41	20240624	091134	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1709	-8	5	-0.47	33989552	19916	6.70	1717	1717	1670	2230	1202	1717	1706.65	0.88	7275	1865	1790	1725	1650	1585	1828	1688	44	513	100	1030	1	1	43706942	747	-4.59	3.60	12	0.05	-372.00	475.00	5180	20230824	-67.01	1250	20240522	36.72	2245	-23.88	20240110	1250	36.72	20240522	5180	-67.01	20230824	1250	36.72	20240522	1.55	N	307870	100	43 억	386261	N	N	N	N
42	20240621	161056	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1717	-23	5	-1.32	504389088	296284	118.18	1703	1800	1660	2260	1218	1740	1702.37	0.77	48629	1832	1786	1740	1694	1648	1763	1671	44	520	100	1040	1	1	43706942	750	-4.62	3.61	12	0.68	-372.00	475.00	5180	20230824	-66.85	1250	20240522	37.36	2245	-23.52	20240110	1250	37.36	20240522	5180	-66.85	20230824	1250	37.36	20240522	1.52	N	307870	100	43 억	335440	N	N	N	N
43	20240621	151056	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1715	-25	5	-1.44	481610120	282917	112.84	1703	1800	1660	2260	1218	1740	1702.30	0.77	47671	1832	1786	1740	1694	1648	1763	1671	44	520	100	1040	1	1	43706942	750	-4.61	3.61	12	0.65	-372.00	475.00	5180	20230824	-66.89	1250	20240522	37.20	2245	-23.61	20240110	1250	37.20	20240522	5180	-66.89	20230824	1250	37.20	20240522	1.52	N	307870	100	43 억	335440	N	N	N	N
44	20240621	141054	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1702	-38	5	-2.18	411188294	241915	96.49	1703	1800	1660	2260	1218	1740	1699.72	0.77	25638	1832	1786	1740	1694	1648	1763	1671	44	520	100	1040	1	1	43706942	744	-4.58	3.58	12	0.55	-372.00	475.00	5180	20230824	-67.14	1250	20240522	36.16	2245	-24.19	20240110	1250	36.16	20240522	5180	-67.14	20230824	1250	36.16	20240522	1.52	N	307870	100	43 억	335440	N	N	N	N
45	20240621	131057	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1703	-37	5	-2.13	305123576	179097	71.43	1703	1800	1660	2260	1218	1740	1703.68	0.77	25159	1832	1786	1740	1694	1648	1763	1671	44	520	100	1040	1	1	43706942	744	-4.58	3.59	12	0.41	-372.00	475.00	5180	20230824	-67.12	1250	20240522	36.24	2245	-24.14	20240110	1250	36.24	20240522	5180	-67.12	20230824	1250	36.24	20240522	1.52	N	307870	100	43 억	335440	N	N	N	N
46	20240621	121059	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1708	-32	5	-1.84	197546147	116478	46.46	1703	1800	1660	2260	1218	1740	1696.00	0.77	-1336	1832	1786	1740	1694	1648	1763	1671	44	520	100	1040	1	1	43706942	747	-4.59	3.60	12	0.27	-372.00	475.00	5180	20230824	-67.03	1250	20240522	36.64	2245	-23.92	20240110	1250	36.64	20240522	5180	-67.03	20230824	1250	36.64	20240522	1.52	N	307870	100	43 억	335440	N	N	N	N
47	20240621	111057	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1704	-36	5	-2.07	170591180	100629	40.14	1703	1800	1660	2260	1218	1740	1695.25	0.77	-1083	1832	1786	1740	1694	1648	1763	1671	44	520	100	1040	1	1	43706942	745	-4.58	3.59	12	0.23	-372.00	475.00	5180	20230824	-67.10	1250	20240522	36.32	2245	-24.10	20240110	1250	36.32	20240522	5180	-67.10	20230824	1250	36.32	20240522	1.52	N	307870	100	43 억	335440	N	N	N	N
48	20240621	101054	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1711	-29	5	-1.67	117880663	69422	27.69	1703	1800	1660	2260	1218	1740	1698.03	0.77	-7553	1832	1786	1740	1694	1648	1763	1671	44	520	100	1040	1	1	43706942	748	-4.60	3.60	12	0.16	-372.00	475.00	5180	20230824	-66.97	1250	20240522	36.88	2245	-23.79	20240110	1250	36.88	20240522	5180	-66.97	20230824	1250	36.88	20240522	1.52	N	307870	100	43 억	335440	N	N	N	N
49	20240621	091059	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1735	-5	5	-0.29	14499239	8260	3.29	1703	1800	1703	2260	1218	1740	1755.36	0.77	-1201	1832	1786	1740	1694	1648	1763	1671	44	520	100	1040	1	1	43706942	758	-4.66	3.65	12	0.02	-372.00	475.00	5180	20230824	-66.51	1250	20240522	38.80	2245	-22.72	20240110	1250	38.80	20240522	5180	-66.51	20230824	1250	38.80	20240522	1.52	N	307870	100	43 억	335440	N	N	N	N
50	20240620	161051	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1740	-13	5	-0.74	434206426	250215	100.59	1786	1786	1694	2275	1228	1753	1735.33	0.78	1904	1929	1840	1790	1701	1651	1816	1677	44	522	100	1050	1	1	43706942	761	-4.68	3.66	12	0.57	-372.00	475.00	5180	20230824	-66.41	1250	20240522	39.20	2245	-22.49	20240110	1250	39.20	20240522	5180	-66.41	20230824	1250	39.20	20240522	1.95	N	307870	100	43 억	339113	N	N	N	N
51	20240620	151048	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1718	-35	5	-2.00	420081982	242042	97.31	1786	1786	1694	2275	1228	1753	1735.57	0.78	1904	1929	1840	1790	1701	1651	1816	1677	44	522	100	1050	1	1	43706942	751	-4.62	3.62	12	0.55	-372.00	475.00	5180	20230824	-66.83	1250	20240522	37.44	2245	-23.47	20240110	1250	37.44	20240522	5180	-66.83	20230824	1250	37.44	20240522	1.95	N	307870	100	43 억	339113	N	N	N	N
52	20240620	141052	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1729	-24	5	-1.37	337406285	194055	78.02	1786	1786	1694	2275	1228	1753	1738.71	0.78	-13860	1929	1840	1790	1701	1651	1816	1677	44	522	100	1050	1	1	43706942	756	-4.65	3.64	12	0.44	-372.00	475.00	5180	20230824	-66.62	1250	20240522	38.32	2245	-22.98	20240110	1250	38.32	20240522	5180	-66.62	20230824	1250	38.32	20240522	1.95	N	307870	100	43 억	339113	N	N	N	N
53	20240620	131052	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1712	-41	5	-2.34	264674224	152005	61.11	1786	1786	1694	2275	1228	1753	1741.22	0.78	-8055	1929	1840	1790	1701	1651	1816	1677	44	522	100	1050	1	1	43706942	748	-4.60	3.60	12	0.35	-372.00	475.00	5180	20230824	-66.95	1250	20240522	36.96	2245	-23.74	20240110	1250	36.96	20240522	5180	-66.95	20230824	1250	36.96	20240522	1.95	N	307870	100	43 억	339113	N	N	N	N
54	20240620	121050	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1748	-5	5	-0.29	176813574	100694	40.48	1786	1786	1737	2275	1228	1753	1755.95	0.78	-18143	1929	1840	1790	1701	1651	1816	1677	44	522	100	1050	1	1	43706942	764	-4.70	3.68	12	0.23	-372.00	475.00	5180	20230824	-66.25	1250	20240522	39.84	2245	-22.14	20240110	1250	39.84	20240522	5180	-66.25	20230824	1250	39.84	20240522	1.95	N	307870	100	43 억	339113	N	N	N	N
55	20240620	111053	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1759	6	2	0.34	118016882	67049	26.96	1786	1786	1737	2275	1228	1753	1760.16	0.78	-22097	1929	1840	1790	1701	1651	1816	1677	44	522	100	1050	1	1	43706942	769	-4.73	3.70	12	0.15	-372.00	475.00	5180	20230824	-66.04	1250	20240522	40.72	2245	-21.65	20240110	1250	40.72	20240522	5180	-66.04	20230824	1250	40.72	20240522	1.95	N	307870	100	43 억	339113	N	N	N	N
56	20240620	101054	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1769	16	2	0.91	64915645	36800	14.79	1786	1786	1737	2275	1228	1753	1764.01	0.78	-13943	1929	1840	1790	1701	1651	1816	1677	44	522	100	1050	1	1	43706942	773	-4.76	3.72	12	0.08	-372.00	475.00	5180	20230824	-65.85	1250	20240522	41.52	2245	-21.20	20240110	1250	41.52	20240522	5180	-65.85	20230824	1250	41.52	20240522	1.95	N	307870	100	43 억	339113	N	N	N	N
57	20240620	091057	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1740	-13	5	-0.74	17293392	9870	3.97	1786	1786	1737	2275	1228	1753	1752.12	0.78	-8350	1929	1840	1790	1701	1651	1816	1677	44	522	100	1050	1	1	43706942	761	-4.68	3.66	12	0.02	-372.00	475.00	5180	20230824	-66.41	1250	20240522	39.20	2245	-22.49	20240110	1250	39.20	20240522	5180	-66.41	20230824	1250	39.20	20240522	1.95	N	307870	100	43 억	339113	N	N	N	N
58	20240619	161046	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1753	-57	5	-3.15	440690148	247875	89.28	1810	1879	1740	2350	1267	1810	1777.89	1.22	-78021	1888	1848	1819	1779	1750	1869	1800	34	540	100	1080	1	1	33998194	596	-4.71	3.69	12	0.73	-372.00	475.00	5180	20230824	-66.16	1250	20240522	40.24	2245	-21.92	20240110	1250	40.24	20240522	5180	-66.16	20230824	1250	40.24	20240522	1.79	N	307870	100	33 억	416228	N	N	N	N
59	20240619	151047	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1765	-45	5	-2.49	431807060	242811	87.46	1810	1879	1740	2350	1267	1810	1778.37	1.22	-74194	1888	1848	1819	1779	1750	1869	1800	34	540	100	1080	1	1	33998194	600	-4.74	3.72	12	0.71	-372.00	475.00	5180	20230824	-65.93	1250	20240522	41.20	2245	-21.38	20240110	1250	41.20	20240522	5180	-65.93	20230824	1250	41.20	20240522	1.79	N	307870	100	33 억	416228	N	N	N	N
60	20240619	141056	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1777	-33	5	-1.82	373345151	209659	75.52	1810	1879	1740	2350	1267	1810	1780.73	1.22	-65998	1888	1848	1819	1779	1750	1869	1800	34	540	100	1080	1	1	33998194	604	-4.78	3.74	12	0.62	-372.00	475.00	5180	20230824	-65.69	1250	20240522	42.16	2245	-20.85	20240110	1250	42.16	20240522	5180	-65.69	20230824	1250	42.16	20240522	1.79	N	307870	100	33 억	416228	N	N	N	N
61	20240619	131043	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1779	-31	5	-1.71	268237108	149870	53.98	1810	1879	1770	2350	1267	1810	1789.80	1.22	-57124	1888	1848	1819	1779	1750	1869	1800	34	540	100	1080	1	1	33998194	605	-4.78	3.75	12	0.44	-372.00	475.00	5180	20230824	-65.66	1250	20240522	42.32	2245	-20.76	20240110	1250	42.32	20240522	5180	-65.66	20230824	1250	42.32	20240522	1.79	N	307870	100	33 억	416228	N	N	N	N
62	20240619	121045	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1777	-33	5	-1.82	217857320	121454	43.75	1810	1879	1774	2350	1267	1810	1793.74	1.22	-54324	1888	1848	1819	1779	1750	1869	1800	34	540	100	1080	1	1	33998194	604	-4.78	3.74	12	0.36	-372.00	475.00	5180	20230824	-65.69	1250	20240522	42.16	2245	-20.85	20240110	1250	42.16	20240522	5180	-65.69	20230824	1250	42.16	20240522	1.79	N	307870	100	33 억	416228	N	N	N	N
63	20240619	111049	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1780	-30	5	-1.66	175108511	97472	35.11	1810	1879	1780	2350	1267	1810	1796.50	1.22	-46344	1888	1848	1819	1779	1750	1869	1800	34	540	100	1080	1	1	33998194	605	-4.78	3.75	12	0.29	-372.00	475.00	5180	20230824	-65.64	1250	20240522	42.40	2245	-20.71	20240110	1250	42.40	20240522	5180	-65.64	20230824	1250	42.40	20240522	1.79	N	307870	100	33 억	416228	N	N	N	N
64	20240619	101052	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1802	-8	5	-0.44	114865275	63791	22.98	1810	1879	1782	2350	1267	1810	1800.65	1.22	-31497	1888	1848	1819	1779	1750	1869	1800	34	540	100	1080	1	1	33998194	613	-4.84	3.79	12	0.19	-372.00	475.00	5180	20230824	-65.21	1250	20240522	44.16	2245	-19.73	20240110	1250	44.16	20240522	5180	-65.21	20230824	1250	44.16	20240522	1.79	N	307870	100	33 억	416228	N	N	N	N
65	20240619	091054	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1790	-20	5	-1.10	16720033	9318	3.36	1810	1879	1789	2350	1267	1810	1794.38	1.22	-2691	1888	1848	1819	1779	1750	1869	1800	34	540	100	1080	1	1	33998194	609	-4.81	3.77	12	0.03	-372.00	475.00	5180	20230824	-65.44	1250	20240522	43.20	2245	-20.27	20240110	1250	43.20	20240522	5180	-65.44	20230824	1250	43.20	20240522	1.79	N	307870	100	33 억	416228	N	N	N	N
66	20240618	161042	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1810	5	2	0.28	504362866	277263	109.26	1805	1859	1790	2345	1264	1805	1819.08	1.17	15762	1893	1849	1825	1781	1757	1837	1769	34	540	100	1080	1	1	33998194	615	-4.87	3.81	12	0.82	-372.00	475.00	5180	20230824	-65.06	1250	20240522	44.80	2245	-19.38	20240110	1250	44.80	20240522	5180	-65.06	20230824	1250	44.80	20240522	1.86	N	307870	100	33 억	399234	N	N	N	N
67	20240618	151041	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1803	-2	5	-0.11	463150272	254348	100.23	1805	1859	1800	2345	1264	1805	1820.93	1.17	21111	1893	1849	1825	1781	1757	1837	1769	34	540	100	1080	1	1	33998194	613	-4.85	3.80	12	0.75	-372.00	475.00	5180	20230824	-65.19	1250	20240522	44.24	2245	-19.69	20240110	1250	44.24	20240522	5180	-65.19	20230824	1250	44.24	20240522	1.86	N	307870	100	33 억	399234	N	N	N	N
68	20240618	141044	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1805	0	3	0.00	435823613	239202	94.27	1805	1859	1800	2345	1264	1805	1821.99	1.17	26852	1893	1849	1825	1781	1757	1837	1769	34	540	100	1080	1	1	33998194	614	-4.85	3.80	12	0.70	-372.00	475.00	5180	20230824	-65.15	1250	20240522	44.40	2245	-19.60	20240110	1250	44.40	20240522	5180	-65.15	20230824	1250	44.40	20240522	1.86	N	307870	100	33 억	399234	N	N	N	N
69	20240618	131046	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1816	11	2	0.61	395530875	216926	85.49	1805	1859	1800	2345	1264	1805	1823.34	1.17	43040	1893	1849	1825	1781	1757	1837	1769	34	540	100	1080	1	1	33998194	617	-4.88	3.82	12	0.64	-372.00	475.00	5180	20230824	-64.94	1250	20240522	45.28	2245	-19.11	20240110	1250	45.28	20240522	5180	-64.94	20230824	1250	45.28	20240522	1.86	N	307870	100	33 억	399234	N	N	N	N
70	20240618	121043	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1815	10	2	0.55	376001667	206160	81.24	1805	1859	1800	2345	1264	1805	1823.83	1.17	42634	1893	1849	1825	1781	1757	1837	1769	34	540	100	1080	1	1	33998194	617	-4.88	3.82	12	0.61	-372.00	475.00	5180	20230824	-64.96	1250	20240522	45.20	2245	-19.15	20240110	1250	45.20	20240522	5180	-64.96	20230824	1250	45.20	20240522	1.86	N	307870	100	33 억	399234	N	N	N	N
71	20240618	111043	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1812	7	2	0.39	362224541	198557	78.25	1805	1859	1800	2345	1264	1805	1824.28	1.17	43855	1893	1849	1825	1781	1757	1837	1769	34	540	100	1080	1	1	33998194	616	-4.87	3.81	12	0.58	-372.00	475.00	5180	20230824	-65.02	1250	20240522	44.96	2245	-19.29	20240110	1250	44.96	20240522	5180	-65.02	20230824	1250	44.96	20240522	1.86	N	307870	100	33 억	399234	N	N	N	N
72	20240618	101041	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1849	44	2	2.44	204908658	112793	44.45	1805	1855	1800	2345	1264	1805	1816.68	1.17	37103	1893	1849	1825	1781	1757	1837	1769	34	540	100	1080	1	1	33998194	629	-4.97	3.89	12	0.33	-372.00	475.00	5180	20230824	-64.31	1250	20240522	47.92	2245	-17.64	20240110	1250	47.92	20240522	5180	-64.31	20230824	1250	47.92	20240522	1.86	N	307870	100	33 억	399234	N	N	N	N
73	20240618	091051	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1834	29	2	1.61	12661233	6873	2.71	1805	1855	1805	2345	1264	1805	1842.17	1.17	-207	1893	1849	1825	1781	1757	1837	1769	34	540	100	1080	1	1	33998194	624	-4.93	3.86	12	0.02	-372.00	475.00	5180	20230824	-64.59	1250	20240522	46.72	2245	-18.31	20240110	1250	46.72	20240522	5180	-64.59	20230824	1250	46.72	20240522	1.86	N	307870	100	33 억	399234	N	N	N	N
74	20240617	161032	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1805	-36	5	-1.96	449568060	247034	69.41	1842	1869	1801	2390	1289	1841	1819.86	1.26	-29155	1938	1889	1842	1793	1746	1866	1770	34	549	100	1100	1	1	33998194	614	-4.85	3.80	12	0.73	-372.00	475.00	5180	20230824	-65.15	1250	20240522	44.40	2245	-19.60	20240110	1250	44.40	20240522	5180	-65.15	20230824	1250	44.40	20240522	1.91	N	307870	100	33 억	426829	N	N	N	N
75	20240617	151041	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1810	-31	5	-1.68	429097366	235699	66.22	1842	1869	1801	2390	1289	1841	1820.53	1.26	-27828	1938	1889	1842	1793	1746	1866	1770	34	549	100	1100	1	1	33998194	615	-4.87	3.81	12	0.69	-372.00	475.00	5180	20230824	-65.06	1250	20240522	44.80	2245	-19.38	20240110	1250	44.80	20240522	5180	-65.06	20230824	1250	44.80	20240522	1.91	N	307870	100	33 억	426829	N	N	N	N
76	20240617	141031	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1807	-34	5	-1.85	406544344	223229	62.72	1842	1869	1801	2390	1289	1841	1821.20	1.26	-24347	1938	1889	1842	1793	1746	1866	1770	34	549	100	1100	1	1	33998194	614	-4.86	3.80	12	0.66	-372.00	475.00	5180	20230824	-65.12	1250	20240522	44.56	2245	-19.51	20240110	1250	44.56	20240522	5180	-65.12	20230824	1250	44.56	20240522	1.91	N	307870	100	33 억	426829	N	N	N	N
77	20240617	131031	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1809	-32	5	-1.74	381914511	209597	58.89	1842	1869	1801	2390	1289	1841	1822.14	1.26	-21532	1938	1889	1842	1793	1746	1866	1770	34	549	100	1100	1	1	33998194	615	-4.86	3.81	12	0.62	-372.00	475.00	5180	20230824	-65.08	1250	20240522	44.72	2245	-19.42	20240110	1250	44.72	20240522	5180	-65.08	20230824	1250	44.72	20240522	1.91	N	307870	100	33 억	426829	N	N	N	N
78	20240617	121031	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1809	-32	5	-1.74	367835998	201805	56.70	1842	1869	1801	2390	1289	1841	1822.73	1.26	-18577	1938	1889	1842	1793	1746	1866	1770	34	549	100	1100	1	1	33998194	615	-4.86	3.81	12	0.59	-372.00	475.00	5180	20230824	-65.08	1250	20240522	44.72	2245	-19.42	20240110	1250	44.72	20240522	5180	-65.08	20230824	1250	44.72	20240522	1.91	N	307870	100	33 억	426829	N	N	N	N
79	20240617	111024	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1822	-19	5	-1.03	336935465	184722	51.90	1842	1869	1801	2390	1289	1841	1824.01	1.26	-20074	1938	1889	1842	1793	1746	1866	1770	34	549	100	1100	1	1	33998194	619	-4.90	3.84	12	0.54	-372.00	475.00	5180	20230824	-64.83	1250	20240522	45.76	2245	-18.84	20240110	1250	45.76	20240522	5180	-64.83	20230824	1250	45.76	20240522	1.91	N	307870	100	33 억	426829	N	N	N	N
80	20240617	101023	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1819	-22	5	-1.20	240246907	131281	36.89	1842	1869	1801	2390	1289	1841	1830.02	1.26	-24713	1938	1889	1842	1793	1746	1866	1770	34	549	100	1100	1	1	33998194	618	-4.89	3.83	12	0.39	-372.00	475.00	5180	20230824	-64.88	1250	20240522	45.52	2245	-18.98	20240110	1250	45.52	20240522	5180	-64.88	20230824	1250	45.52	20240522	1.91	N	307870	100	33 억	426829	N	N	N	N
81	20240617	091026	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1808	-33	5	-1.79	95887474	52066	14.63	1842	1869	1801	2390	1289	1841	1841.65	1.26	-26067	1938	1889	1842	1793	1746	1866	1770	34	549	100	1100	1	1	33998194	615	-4.86	3.81	12	0.15	-372.00	475.00	5180	20230824	-65.10	1250	20240522	44.64	2245	-19.47	20240110	1250	44.64	20240522	5180	-65.10	20230824	1250	44.64	20240522	1.91	N	307870	100	33 억	426829	N	N	N	N
82	20240614	160857	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1841	-9	5	-0.49	652705817	355895	159.33	1850	1891	1795	2405	1295	1850	1833.97	1.26	1379	1937	1893	1849	1805	1761	1915	1827	34	555	100	1110	1	1	33998194	626	-4.95	3.88	12	1.05	-372.00	475.00	5180	20230824	-64.46	1250	20240522	47.28	2245	-18.00	20240110	1250	47.28	20240522	5180	-64.46	20230824	1250	47.28	20240522	1.72	N	307870	100	33 억	429593	N	N	N	N
83	20240614	150900	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1834	-16	5	-0.86	649467699	354131	158.54	1850	1891	1795	2405	1295	1850	1833.96	1.26	2935	1937	1893	1849	1805	1761	1915	1827	34	555	100	1110	1	1	33998194	624	-4.93	3.86	12	1.04	-372.00	475.00	5180	20230824	-64.59	1250	20240522	46.72	2245	-18.31	20240110	1250	46.72	20240522	5180	-64.59	20230824	1250	46.72	20240522	1.72	N	307870	100	33 억	429593	N	N	N	N
84	20240614	140859	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1843	-7	5	-0.38	625797495	341223	152.76	1850	1891	1795	2405	1295	1850	1833.97	1.26	6252	1937	1893	1849	1805	1761	1915	1827	34	555	100	1110	1	1	33998194	627	-4.95	3.88	12	1.00	-372.00	475.00	5180	20230824	-64.42	1250	20240522	47.44	2245	-17.91	20240110	1250	47.44	20240522	5180	-64.42	20230824	1250	47.44	20240522	1.72	N	307870	100	33 억	429593	N	N	N	N
85	20240614	130901	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1850	0	3	0.00	558428106	304628	136.38	1850	1891	1795	2405	1295	1850	1833.13	1.26	25309	1937	1893	1849	1805	1761	1915	1827	34	555	100	1110	1	1	33998194	629	-4.97	3.89	12	0.90	-372.00	475.00	5180	20230824	-64.29	1250	20240522	48.00	2245	-17.59	20240110	1250	48.00	20240522	5180	-64.29	20230824	1250	48.00	20240522	1.72	N	307870	100	33 억	429593	N	N	N	N
86	20240614	120904	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1855	5	2	0.27	494897826	270235	120.98	1850	1891	1795	2405	1295	1850	1831.34	1.26	30030	1937	1893	1849	1805	1761	1915	1827	34	555	100	1110	1	1	33998194	631	-4.99	3.91	12	0.79	-372.00	475.00	5180	20230824	-64.19	1250	20240522	48.40	2245	-17.37	20240110	1250	48.40	20240522	5180	-64.19	20230824	1250	48.40	20240522	1.72	N	307870	100	33 억	429593	N	N	N	N
87	20240614	111013	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1854	4	2	0.22	409141040	223888	100.23	1850	1891	1795	2405	1295	1850	1827.41	1.26	23465	1937	1893	1849	1805	1761	1915	1827	34	555	100	1110	1	1	33998194	630	-4.98	3.90	12	0.66	-372.00	475.00	5180	20230824	-64.21	1250	20240522	48.32	2245	-17.42	20240110	1250	48.32	20240522	5180	-64.21	20230824	1250	48.32	20240522	1.72	N	307870	100	33 억	429593	N	N	N	N
88	20240614	101012	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1835	-15	5	-0.81	270617695	149542	66.95	1850	1889	1795	2405	1295	1850	1809.57	1.26	16991	1937	1893	1849	1805	1761	1915	1827	34	555	100	1110	1	1	33998194	624	-4.93	3.86	12	0.44	-372.00	475.00	5180	20230824	-64.58	1250	20240522	46.80	2245	-18.26	20240110	1250	46.80	20240522	5180	-64.58	20230824	1250	46.80	20240522	1.72	N	307870	100	33 억	429593	N	N	N	N
89	20240614	091018	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1812	-38	5	-2.05	39386135	21458	9.61	1850	1889	1812	2405	1295	1850	1835.32	1.26	-13124	1937	1893	1849	1805	1761	1915	1827	34	555	100	1110	1	1	33998194	616	-4.87	3.81	12	0.06	-372.00	475.00	5180	20230824	-65.02	1250	20240522	44.96	2245	-19.29	20240110	1250	44.96	20240522	5180	-65.02	20230824	1250	44.96	20240522	1.72	N	307870	100	33 억	429593	N	N	N	N
90	20240613	161001	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1850	45	2	2.49	411967530	222475	34.92	1805	1893	1805	2345	1264	1805	1851.75	1.23	5348	2034	1919	1862	1747	1690	1891	1719	34	540	100	1080	1	1	33998194	629	-4.97	3.89	12	0.65	-372.00	475.00	5180	20230824	-64.29	1250	20240522	48.00	2245	-17.59	20240110	1250	48.00	20240522	5180	-64.29	20230824	1250	48.00	20240522	1.80	N	307870	100	33 억	419604	N	N	N	N
91	20240613	151020	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1851	46	2	2.55	399505380	215739	33.86	1805	1893	1805	2345	1264	1805	1851.80	1.23	5456	2034	1919	1862	1747	1690	1891	1719	34	540	100	1080	1	1	33998194	629	-4.98	3.90	12	0.63	-372.00	475.00	5180	20230824	-64.27	1250	20240522	48.08	2245	-17.55	20240110	1250	48.08	20240522	5180	-64.27	20230824	1250	48.08	20240522	1.80	N	307870	100	33 억	419604	N	N	N	N
92	20240613	141008	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1859	54	2	2.99	301104005	162630	25.53	1805	1893	1805	2345	1264	1805	1851.47	1.23	-3490	2034	1919	1862	1747	1690	1891	1719	34	540	100	1080	1	1	33998194	632	-5.00	3.91	12	0.48	-372.00	475.00	5180	20230824	-64.11	1250	20240522	48.72	2245	-17.19	20240110	1250	48.72	20240522	5180	-64.11	20230824	1250	48.72	20240522	1.80	N	307870	100	33 억	419604	N	N	N	N
93	20240613	131006	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1862	57	2	3.16	259618527	140251	22.02	1805	1893	1805	2345	1264	1805	1851.10	1.23	-5237	2034	1919	1862	1747	1690	1891	1719	34	540	100	1080	1	1	33998194	633	-5.01	3.92	12	0.41	-372.00	475.00	5180	20230824	-64.05	1250	20240522	48.96	2245	-17.06	20240110	1250	48.96	20240522	5180	-64.05	20230824	1250	48.96	20240522	1.80	N	307870	100	33 억	419604	N	N	N	N
94	20240613	121010	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1851	46	2	2.55	255263371	137908	21.65	1805	1893	1805	2345	1264	1805	1850.97	1.23	-6985	2034	1919	1862	1747	1690	1891	1719	34	540	100	1080	1	1	33998194	629	-4.98	3.90	12	0.41	-372.00	475.00	5180	20230824	-64.27	1250	20240522	48.08	2245	-17.55	20240110	1250	48.08	20240522	5180	-64.27	20230824	1250	48.08	20240522	1.80	N	307870	100	33 억	419604	N	N	N	N
95	20240613	111003	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1857	52	2	2.88	215975425	116664	18.31	1805	1893	1805	2345	1264	1805	1851.26	1.23	-5544	2034	1919	1862	1747	1690	1891	1719	34	540	100	1080	1	1	33998194	631	-4.99	3.91	12	0.34	-372.00	475.00	5180	20230824	-64.15	1250	20240522	48.56	2245	-17.28	20240110	1250	48.56	20240522	5180	-64.15	20230824	1250	48.56	20240522	1.80	N	307870	100	33 억	419604	N	N	N	N
96	20240613	101002	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1876	71	2	3.93	122159782	66070	10.37	1805	1893	1805	2345	1264	1805	1848.94	1.23	11591	2034	1919	1862	1747	1690	1891	1719	34	540	100	1080	1	1	33998194	638	-5.04	3.95	12	0.19	-372.00	475.00	5180	20230824	-63.78	1250	20240522	50.08	2245	-16.44	20240110	1250	50.08	20240522	5180	-63.78	20230824	1250	50.08	20240522	1.80	N	307870	100	33 억	419604	N	N	N	N
97	20240613	091011	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1846	41	2	2.27	61920510	33725	5.29	1805	1893	1805	2345	1264	1805	1836.04	1.23	5887	2034	1919	1862	1747	1690	1891	1719	34	540	100	1080	1	1	33998194	628	-4.96	3.89	12	0.10	-372.00	475.00	5180	20230824	-64.36	1250	20240522	47.68	2245	-17.77	20240110	1250	47.68	20240522	5180	-64.36	20230824	1250	47.68	20240522	1.80	N	307870	100	33 억	419604	N	N	N	N
98	20240612	160954	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1805	-144	5	-7.39	1197703391	624781	61.45	1944	1977	1805	2530	1365	1949	1917.74	1.54	-111805	2135	2041	1904	1810	1673	2089	1858	34	581	100	1160	1	1	33998194	614	-4.85	3.80	12	1.84	-372.00	475.00	5180	20230824	-65.15	1250	20240522	44.40	2245	-19.60	20240110	1250	44.40	20240522	5180	-65.15	20230824	1250	44.40	20240522	1.76	N	307870	100	33 억	523042	N	N	N	N
99	20240612	151005	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1848	-101	5	-5.18	1138980460	592592	58.28	1944	1977	1848	2530	1365	1949	1922.03	1.54	-105646	2135	2041	1904	1810	1673	2089	1858	34	581	100	1160	1	1	33998194	628	-4.97	3.89	12	1.74	-372.00	475.00	5180	20230824	-64.32	1250	20240522	47.84	2245	-17.68	20240110	1250	47.84	20240522	5180	-64.32	20230824	1250	47.84	20240522	1.76	N	307870	100	33 억	523042	N	N	N	N
100	20240612	140958	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1914	-35	5	-1.80	795736816	409359	40.26	1944	1977	1914	2530	1365	1949	1943.86	1.54	-109749	2135	2041	1904	1810	1673	2089	1858	34	581	100	1160	1	1	33998194	651	-5.15	4.03	12	1.20	-372.00	475.00	5180	20230824	-63.05	1250	20240522	53.12	2245	-14.74	20240110	1250	53.12	20240522	5180	-63.05	20230824	1250	53.12	20240522	1.76	N	307870	100	33 억	523042	N	N	N	N
101	20240612	131000	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1938	-11	5	-0.56	737173568	378971	37.27	1944	1977	1919	2530	1365	1949	1945.20	1.54	-100089	2135	2041	1904	1810	1673	2089	1858	34	581	100	1160	1	1	33998194	659	-5.21	4.08	12	1.11	-372.00	475.00	5180	20230824	-62.59	1250	20240522	55.04	2245	-13.67	20240110	1250	55.04	20240522	5180	-62.59	20230824	1250	55.04	20240522	1.76	N	307870	100	33 억	523042	N	N	N	N
102	20240612	120958	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1945	-4	5	-0.21	633611640	325391	32.00	1944	1977	1919	2530	1365	1949	1947.23	1.54	-87560	2135	2041	1904	1810	1673	2089	1858	34	581	100	1160	1	1	33998194	661	-5.23	4.09	12	0.96	-372.00	475.00	5180	20230824	-62.45	1250	20240522	55.60	2245	-13.36	20240110	1250	55.60	20240522	5180	-62.45	20230824	1250	55.60	20240522	1.76	N	307870	100	33 억	523042	N	N	N	N
103	20240612	110957	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1952	3	2	0.15	342333100	174891	17.20	1944	1977	1930	2530	1365	1949	1957.41	1.54	-42732	2135	2041	1904	1810	1673	2089	1858	34	581	100	1160	1	1	33998194	664	-5.25	4.11	12	0.51	-372.00	475.00	5180	20230824	-62.32	1250	20240522	56.16	2245	-13.05	20240110	1250	56.16	20240522	5180	-62.32	20230824	1250	56.16	20240522	1.76	N	307870	100	33 억	523042	N	N	N	N
104	20240612	100958	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1965	16	2	0.82	272003941	138978	13.67	1944	1977	1930	2530	1365	1949	1957.17	1.54	-37175	2135	2041	1904	1810	1673	2089	1858	34	581	100	1160	1	1	33998194	668	-5.28	4.14	12	0.41	-372.00	475.00	5180	20230824	-62.07	1250	20240522	57.20	2245	-12.47	20240110	1250	57.20	20240522	5180	-62.07	20230824	1250	57.20	20240522	1.76	N	307870	100	33 억	523042	N	N	N	N
105	20240612	091002	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1969	20	2	1.03	64918692	33206	3.27	1944	1971	1930	2530	1365	1949	1955.03	1.54	1471	2135	2041	1904	1810	1673	2089	1858	34	581	100	1160	1	1	33998194	669	-5.29	4.15	12	0.10	-372.00	475.00	5180	20230824	-61.99	1250	20240522	57.52	2245	-12.29	20240110	1250	57.52	20240522	5180	-61.99	20230824	1250	57.52	20240522	1.76	N	307870	100	33 억	523042	N	N	N	N
106	20240610	160950	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1803	-41	5	-2.22	539512879	297258	35.57	1839	1841	1786	2395	1291	1844	1814.97	1.40	-79057	1993	1918	1805	1730	1617	1956	1768	34	551	100	1100	1	1	33998194	613	-4.85	3.80	12	0.87	-372.00	475.00	5180	20230824	-65.19	1250	20240522	44.24	2245	-19.69	20240110	1250	44.24	20240522	5180	-65.19	20230824	1250	44.24	20240522	2.01	N	307870	100	33 억	475112	N	N	N	N
107	20240610	150959	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1787	-57	5	-3.09	513845078	282983	33.86	1839	1841	1786	2395	1291	1844	1815.82	1.40	-73419	1993	1918	1805	1730	1617	1956	1768	34	551	100	1100	1	1	33998194	608	-4.80	3.76	12	0.83	-372.00	475.00	5180	20230824	-65.50	1250	20240522	42.96	2245	-20.40	20240110	1250	42.96	20240522	5180	-65.50	20230824	1250	42.96	20240522	2.01	N	307870	100	33 억	475112	N	N	N	N
108	20240610	140955	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1809	-35	5	-1.90	375678664	206181	24.67	1839	1841	1795	2395	1291	1844	1822.08	1.40	-38940	1993	1918	1805	1730	1617	1956	1768	34	551	100	1100	1	1	33998194	615	-4.86	3.81	12	0.61	-372.00	475.00	5180	20230824	-65.08	1250	20240522	44.72	2245	-19.42	20240110	1250	44.72	20240522	5180	-65.08	20230824	1250	44.72	20240522	2.01	N	307870	100	33 억	475112	N	N	N	N
109	20240610	130951	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1817	-27	5	-1.46	331950003	182042	21.79	1839	1841	1795	2395	1291	1844	1823.48	1.40	-32937	1993	1918	1805	1730	1617	1956	1768	34	551	100	1100	1	1	33998194	618	-4.88	3.83	12	0.54	-372.00	475.00	5180	20230824	-64.92	1250	20240522	45.36	2245	-19.06	20240110	1250	45.36	20240522	5180	-64.92	20230824	1250	45.36	20240522	2.01	N	307870	100	33 억	475112	N	N	N	N
110	20240610	120953	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1814	-30	5	-1.63	309341238	169602	20.30	1839	1841	1795	2395	1291	1844	1823.92	1.40	-33833	1993	1918	1805	1730	1617	1956	1768	34	551	100	1100	1	1	33998194	617	-4.88	3.82	12	0.50	-372.00	475.00	5180	20230824	-64.98	1250	20240522	45.12	2245	-19.20	20240110	1250	45.12	20240522	5180	-64.98	20230824	1250	45.12	20240522	2.01	N	307870	100	33 억	475112	N	N	N	N
111	20240610	110956	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1816	-28	5	-1.52	272232660	149166	17.85	1839	1841	1795	2395	1291	1844	1825.03	1.40	-34194	1993	1918	1805	1730	1617	1956	1768	34	551	100	1100	1	1	33998194	617	-4.88	3.82	12	0.44	-372.00	475.00	5180	20230824	-64.94	1250	20240522	45.28	2245	-19.11	20240110	1250	45.28	20240522	5180	-64.94	20230824	1250	45.28	20240522	2.01	N	307870	100	33 억	475112	N	N	N	N
112	20240610	100953	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1831	-13	5	-0.70	164802108	90249	10.80	1839	1841	1795	2395	1291	1844	1826.08	1.40	-33513	1993	1918	1805	1730	1617	1956	1768	34	551	100	1100	1	1	33998194	623	-4.92	3.85	12	0.27	-372.00	475.00	5180	20230824	-64.65	1250	20240522	46.48	2245	-18.44	20240110	1250	46.48	20240522	5180	-64.65	20230824	1250	46.48	20240522	2.01	N	307870	100	33 억	475112	N	N	N	N
113	20240610	090959	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1838	-6	5	-0.33	66199057	36438	4.36	1839	1839	1795	2395	1291	1844	1816.76	1.40	-10449	1993	1918	1805	1730	1617	1956	1768	34	551	100	1100	1	1	33998194	625	-4.94	3.87	12	0.11	-372.00	475.00	5180	20230824	-64.52	1250	20240522	47.04	2245	-18.13	20240110	1250	47.04	20240522	5180	-64.52	20230824	1250	47.04	20240522	2.01	N	307870	100	33 억	475112	N	N	N	N
114	20240607	161025	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1844	156	2	9.24	1507155599	833163	613.14	1692	1880	1692	2190	1182	1688	1808.86	1.11	108606	1794	1740	1714	1660	1634	1728	1648	34	502	100	1010	1	1	33998194	627	-4.96	3.88	12	2.45	-372.00	475.00	5180	20230824	-64.40	1250	20240522	47.52	2245	-17.86	20240110	1250	47.52	20240522	5180	-64.40	20230824	1250	47.52	20240522	1.94	N	307870	100	33 억	378004	N	N	N	N
115	20240607	151033	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1793	105	2	6.22	1365679502	755500	555.99	1692	1880	1692	2190	1182	1688	1807.65	1.11	72145	1794	1740	1714	1660	1634	1728	1648	34	502	100	1010	1	1	33998194	610	-4.82	3.77	12	2.22	-372.00	475.00	5180	20230824	-65.39	1250	20240522	43.44	2245	-20.13	20240110	1250	43.44	20240522	5180	-65.39	20230824	1250	43.44	20240522	1.94	N	307870	100	33 억	378004	N	N	N	N
116	20240607	141027	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1773	85	2	5.04	1308866440	723632	532.54	1692	1880	1692	2190	1182	1688	1808.75	1.11	74228	1794	1740	1714	1660	1634	1728	1648	34	502	100	1010	1	1	33998194	603	-4.77	3.73	12	2.13	-372.00	475.00	5180	20230824	-65.77	1250	20240522	41.84	2245	-21.02	20240110	1250	41.84	20240522	5180	-65.77	20230824	1250	41.84	20240522	1.94	N	307870	100	33 억	378004	N	N	N	N
117	20240607	131022	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1803	115	2	6.81	1175594749	648616	477.33	1692	1880	1692	2190	1182	1688	1812.47	1.11	81360	1794	1740	1714	1660	1634	1728	1648	34	502	100	1010	1	1	33998194	613	-4.85	3.80	12	1.91	-372.00	475.00	5180	20230824	-65.19	1250	20240522	44.24	2245	-19.69	20240110	1250	44.24	20240522	5180	-65.19	20230824	1250	44.24	20240522	1.94	N	307870	100	33 억	378004	N	N	N	N
118	20240607	121027	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1782	94	2	5.57	1142973131	630429	463.95	1692	1880	1692	2190	1182	1688	1813.01	1.11	79821	1794	1740	1714	1660	1634	1728	1648	34	502	100	1010	1	1	33998194	606	-4.79	3.75	12	1.85	-372.00	475.00	5180	20230824	-65.60	1250	20240522	42.56	2245	-20.62	20240110	1250	42.56	20240522	5180	-65.60	20230824	1250	42.56	20240522	1.94	N	307870	100	33 억	378004	N	N	N	N
119	20240607	111009	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1790	102	2	6.04	1051533553	579694	426.61	1692	1880	1692	2190	1182	1688	1813.95	1.11	85567	1794	1740	1714	1660	1634	1728	1648	34	502	100	1010	1	1	33998194	609	-4.81	3.77	12	1.71	-372.00	475.00	5180	20230824	-65.44	1250	20240522	43.20	2245	-20.27	20240110	1250	43.20	20240522	5180	-65.44	20230824	1250	43.20	20240522	1.94	N	307870	100	33 억	378004	N	N	N	N
120	20240607	101027	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1793	105	2	6.22	897498659	493440	363.13	1692	1880	1692	2190	1182	1688	1818.86	1.11	74326	1794	1740	1714	1660	1634	1728	1648	34	502	100	1010	1	1	33998194	610	-4.82	3.77	12	1.45	-372.00	475.00	5180	20230824	-65.39	1250	20240522	43.44	2245	-20.13	20240110	1250	43.44	20240522	5180	-65.39	20230824	1250	43.44	20240522	1.94	N	307870	100	33 억	378004	N	N	N	N
121	20240607	091025	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1790	102	2	6.04	130941281	73609	54.17	1692	1823	1692	2190	1182	1688	1778.88	1.11	11263	1794	1740	1714	1660	1634	1728	1648	34	502	100	1010	1	1	33998194	609	-4.81	3.77	12	0.22	-372.00	475.00	5180	20230824	-65.44	1250	20240522	43.20	2245	-20.27	20240110	1250	43.20	20240522	5180	-65.44	20230824	1250	43.20	20240522	1.94	N	307870	100	33 억	378004	N	N	N	N
122	20240605	161023	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1688	-17	5	-1.00	231020815	135695	52.37	1705	1768	1688	2215	1194	1705	1702.51	1.11	53	1831	1767	1736	1672	1641	1752	1657	34	510	100	1020	1	1	33998194	574	-4.54	3.55	12	0.40	-372.00	475.00	5180	20230824	-67.41	1250	20240522	35.04	2245	-24.81	20240110	1250	35.04	20240522	5180	-67.41	20230824	1250	35.04	20240522	1.94	N	307870	100	33 억	377924	N	N	N	N
123	20240605	151020	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1698	-7	5	-0.41	197645508	115936	44.74	1705	1768	1688	2215	1194	1705	1704.78	1.11	3302	1831	1767	1736	1672	1641	1752	1657	34	510	100	1020	1	1	33998194	577	-4.56	3.57	12	0.34	-372.00	475.00	5180	20230824	-67.22	1250	20240522	35.84	2245	-24.37	20240110	1250	35.84	20240522	5180	-67.22	20230824	1250	35.84	20240522	1.94	N	307870	100	33 억	377924	N	N	N	N
124	20240605	141021	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1710	5	2	0.29	157766748	92444	35.68	1705	1768	1688	2215	1194	1705	1706.62	1.11	7554	1831	1767	1736	1672	1641	1752	1657	34	510	100	1020	1	1	33998194	581	-4.60	3.60	12	0.27	-372.00	475.00	5180	20230824	-66.99	1250	20240522	36.80	2245	-23.83	20240110	1250	36.80	20240522	5180	-66.99	20230824	1250	36.80	20240522	1.94	N	307870	100	33 억	377924	N	N	N	N
125	20240605	131020	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1701	-4	5	-0.23	153001974	89663	34.60	1705	1768	1688	2215	1194	1705	1706.41	1.11	7743	1831	1767	1736	1672	1641	1752	1657	34	510	100	1020	1	1	33998194	578	-4.57	3.58	12	0.26	-372.00	475.00	5180	20230824	-67.16	1250	20240522	36.08	2245	-24.23	20240110	1250	36.08	20240522	5180	-67.16	20230824	1250	36.08	20240522	1.94	N	307870	100	33 억	377924	N	N	N	N
126	20240605	121018	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1729	24	2	1.41	119316160	70053	27.03	1705	1768	1688	2215	1194	1705	1703.23	1.11	9819	1831	1767	1736	1672	1641	1752	1657	34	510	100	1020	1	1	33998194	588	-4.65	3.64	12	0.21	-372.00	475.00	5180	20230824	-66.62	1250	20240522	38.32	2245	-22.98	20240110	1250	38.32	20240522	5180	-66.62	20230824	1250	38.32	20240522	1.94	N	307870	100	33 억	377924	N	N	N	N
127	20240605	111019	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1730	25	2	1.47	108423072	63747	24.60	1705	1768	1688	2215	1194	1705	1700.83	1.11	5689	1831	1767	1736	1672	1641	1752	1657	34	510	100	1020	1	1	33998194	588	-4.65	3.64	12	0.19	-372.00	475.00	5180	20230824	-66.60	1250	20240522	38.40	2245	-22.94	20240110	1250	38.40	20240522	5180	-66.60	20230824	1250	38.40	20240522	1.94	N	307870	100	33 억	377924	N	N	N	N
128	20240605	101016	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1694	-11	5	-0.65	70955464	41729	16.10	1705	1768	1688	2215	1194	1705	1700.39	1.11	-484	1831	1767	1736	1672	1641	1752	1657	34	510	100	1020	1	1	33998194	576	-4.55	3.57	12	0.12	-372.00	475.00	5180	20230824	-67.30	1250	20240522	35.52	2245	-24.54	20240110	1250	35.52	20240522	5180	-67.30	20230824	1250	35.52	20240522	1.94	N	307870	100	33 억	377924	N	N	N	N
129	20240605	091016	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1716	11	2	0.65	1207367	698	0.27	1705	1768	1705	2215	1194	1705	1729.75	1.11	-271	1831	1767	1736	1672	1641	1752	1657	34	510	100	1020	1	1	33998194	583	-4.61	3.61	12	0.00	-372.00	475.00	5180	20230824	-66.87	1250	20240522	37.28	2245	-23.56	20240110	1250	37.28	20240522	5180	-66.87	20230824	1250	37.28	20240522	1.94	N	307870	100	33 억	377924	N	N	N	N
130	20240604	161008	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1705	-60	5	-3.40	447820382	259108	120.51	1766	1800	1705	2290	1236	1765	1728.36	1.04	28471	1847	1806	1769	1728	1691	1787	1709	34	525	100	1050	1	1	33998194	580	-4.58	3.59	12	0.76	-372.00	475.00	5180	20230824	-67.08	1250	20240522	36.40	2245	-24.05	20240110	1250	36.40	20240522	5180	-67.08	20230824	1250	36.40	20240522	1.91	N	307870	100	33 억	354350	N	N	N	N
131	20240604	151009	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1710	-55	5	-3.12	409167443	236447	109.97	1766	1800	1706	2290	1236	1765	1730.48	1.04	21699	1847	1806	1769	1728	1691	1787	1709	34	525	100	1050	1	1	33998194	581	-4.60	3.60	12	0.70	-372.00	475.00	5180	20230824	-66.99	1250	20240522	36.80	2245	-23.83	20240110	1250	36.80	20240522	5180	-66.99	20230824	1250	36.80	20240522	1.91	N	307870	100	33 억	354350	N	N	N	N
132	20240604	141012	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1726	-39	5	-2.21	380139692	219553	102.11	1766	1800	1706	2290	1236	1765	1731.43	1.04	19331	1847	1806	1769	1728	1691	1787	1709	34	525	100	1050	1	1	33998194	587	-4.64	3.63	12	0.65	-372.00	475.00	5180	20230824	-66.68	1250	20240522	38.08	2245	-23.12	20240110	1250	38.08	20240522	5180	-66.68	20230824	1250	38.08	20240522	1.91	N	307870	100	33 억	354350	N	N	N	N
133	20240604	131008	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1706	-59	5	-3.34	348134847	200976	93.47	1766	1800	1706	2290	1236	1765	1732.22	1.04	11226	1847	1806	1769	1728	1691	1787	1709	34	525	100	1050	1	1	33998194	580	-4.59	3.59	12	0.59	-372.00	475.00	5180	20230824	-67.07	1250	20240522	36.48	2245	-24.01	20240110	1250	36.48	20240522	5180	-67.07	20230824	1250	36.48	20240522	1.91	N	307870	100	33 억	354350	N	N	N	N
134	20240604	121006	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1722	-43	5	-2.44	271122397	156060	72.58	1766	1800	1722	2290	1236	1765	1737.30	1.04	11590	1847	1806	1769	1728	1691	1787	1709	34	525	100	1050	1	1	33998194	585	-4.63	3.63	12	0.46	-372.00	475.00	5180	20230824	-66.76	1250	20240522	37.76	2245	-23.30	20240110	1250	37.76	20240522	5180	-66.76	20230824	1250	37.76	20240522	1.91	N	307870	100	33 억	354350	N	N	N	N
135	20240604	111003	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1729	-36	5	-2.04	191889270	110149	51.23	1766	1800	1727	2290	1236	1765	1742.09	1.04	-6089	1847	1806	1769	1728	1691	1787	1709	34	525	100	1050	1	1	33998194	588	-4.65	3.64	12	0.32	-372.00	475.00	5180	20230824	-66.62	1250	20240522	38.32	2245	-22.98	20240110	1250	38.32	20240522	5180	-66.62	20230824	1250	38.32	20240522	1.91	N	307870	100	33 억	354350	N	N	N	N
136	20240604	101006	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1732	-33	5	-1.87	95100258	54464	25.33	1766	1800	1727	2290	1236	1765	1746.11	1.04	-12305	1847	1806	1769	1728	1691	1787	1709	34	525	100	1050	1	1	33998194	589	-4.66	3.65	12	0.16	-372.00	475.00	5180	20230824	-66.56	1250	20240522	38.56	2245	-22.85	20240110	1250	38.56	20240522	5180	-66.56	20230824	1250	38.56	20240522	1.91	N	307870	100	33 억	354350	N	N	N	N
137	20240604	091005	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1799	34	2	1.93	13660855	7685	3.57	1766	1800	1760	2290	1236	1765	1777.60	1.04	-5627	1847	1806	1769	1728	1691	1787	1709	34	525	100	1050	1	1	33998194	612	-4.84	3.79	12	0.02	-372.00	475.00	5180	20230824	-65.27	1250	20240522	43.92	2245	-19.87	20240110	1250	43.92	20240522	5180	-65.27	20230824	1250	43.92	20240522	1.91	N	307870	100	33 억	354350	N	N	N	N
138	20240603	160954	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1765	-16	5	-0.90	379815561	213390	71.04	1796	1810	1732	2315	1247	1781	1779.99	1.06	-5954	1907	1843	1782	1718	1657	1813	1688	34	534	100	1060	1	1	33998194	600	-4.74	3.72	12	0.63	-372.00	475.00	5180	20230824	-65.93	1250	20240522	41.20	2245	-21.38	20240110	1250	41.20	20240522	5180	-65.93	20230824	1250	41.20	20240522	1.73	N	307870	100	33 억	360938	N	N	N	N
139	20240603	150955	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1780	-1	5	-0.06	358535403	201357	67.04	1796	1810	1732	2315	1247	1781	1780.60	1.06	-3042	1907	1843	1782	1718	1657	1813	1688	34	534	100	1060	1	1	33998194	605	-4.78	3.75	12	0.59	-372.00	475.00	5180	20230824	-65.64	1250	20240522	42.40	2245	-20.71	20240110	1250	42.40	20240522	5180	-65.64	20230824	1250	42.40	20240522	1.73	N	307870	100	33 억	360938	N	N	N	N
140	20240603	140955	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1794	13	2	0.73	266826000	149870	49.89	1796	1810	1732	2315	1247	1781	1780.38	1.06	12628	1907	1843	1782	1718	1657	1813	1688	34	534	100	1060	1	1	33998194	610	-4.82	3.78	12	0.44	-372.00	475.00	5180	20230824	-65.37	1250	20240522	43.52	2245	-20.09	20240110	1250	43.52	20240522	5180	-65.37	20230824	1250	43.52	20240522	1.73	N	307870	100	33 억	360938	N	N	N	N
141	20240603	130955	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1786	5	2	0.28	229248025	128824	42.89	1796	1810	1732	2315	1247	1781	1779.54	1.06	4635	1907	1843	1782	1718	1657	1813	1688	34	534	100	1060	1	1	33998194	607	-4.80	3.76	12	0.38	-372.00	475.00	5180	20230824	-65.52	1250	20240522	42.88	2245	-20.45	20240110	1250	42.88	20240522	5180	-65.52	20230824	1250	42.88	20240522	1.73	N	307870	100	33 억	360938	N	N	N	N
142	20240603	120954	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1782	1	2	0.06	177837794	100000	33.29	1796	1810	1732	2315	1247	1781	1778.38	1.06	-9166	1907	1843	1782	1718	1657	1813	1688	34	534	100	1060	1	1	33998194	606	-4.79	3.75	12	0.29	-372.00	475.00	5180	20230824	-65.60	1250	20240522	42.56	2245	-20.62	20240110	1250	42.56	20240522	5180	-65.60	20230824	1250	42.56	20240522	1.73	N	307870	100	33 억	360938	N	N	N	N
143	20240603	110949	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1777	-4	5	-0.22	113407152	63802	21.24	1796	1810	1732	2315	1247	1781	1777.49	1.06	-16633	1907	1843	1782	1718	1657	1813	1688	34	534	100	1060	1	1	33998194	604	-4.78	3.74	12	0.19	-372.00	475.00	5180	20230824	-65.69	1250	20240522	42.16	2245	-20.85	20240110	1250	42.16	20240522	5180	-65.69	20230824	1250	42.16	20240522	1.73	N	307870	100	33 억	360938	N	N	N	N
144	20240603	100943	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1777	-4	5	-0.22	91618235	51545	17.16	1796	1810	1732	2315	1247	1781	1777.44	1.06	-15867	1907	1843	1782	1718	1657	1813	1688	34	534	100	1060	1	1	33998194	604	-4.78	3.74	12	0.15	-372.00	475.00	5180	20230824	-65.69	1250	20240522	42.16	2245	-20.85	20240110	1250	42.16	20240522	5180	-65.69	20230824	1250	42.16	20240522	1.73	N	307870	100	33 억	360938	N	N	N	N
145	20240603	090943	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1757	-24	5	-1.35	35873671	20386	6.79	1796	1796	1732	2315	1247	1781	1759.72	1.06	-4562	1907	1843	1782	1718	1657	1813	1688	34	534	100	1060	1	1	33998194	597	-4.72	3.70	12	0.06	-372.00	475.00	5180	20230824	-66.08	1250	20240522	40.56	2245	-21.74	20240110	1250	40.56	20240522	5180	-66.08	20230824	1250	40.56	20240522	1.73	N	307870	100	33 억	360938	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History