KissMeData/322510/price/prices-20240601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

65 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	161212	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14580	-440	5	-2.93	4205034430	287453	58.60	15020	15020	14450	19520	10520	15020	14628.66	0.57	32264	16280	15650	15270	14640	14260	15460	14450	16	4500	100	9310	10	1	16195712	2361	-31.76	20.11	12	1.77	-459.00	725.00	39050	20230811	-62.66	8990	20240425	62.18	24900	-41.45	20240110	8990	62.18	20240425	39050	-62.66	20230811	8990	62.18	20240425	0.07	N	322510	100	16 억	92102	N	N	0	N	N
3	20240628	151226	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14580	-440	5	-2.93	4060499690	277537	56.57	15020	15020	14450	19520	10520	15020	14630.48	0.57	30449	16280	15650	15270	14640	14260	15460	14450	16	4500	100	9310	10	1	16195712	2361	-31.76	20.11	12	1.71	-459.00	725.00	39050	20230811	-62.66	8990	20240425	62.18	24900	-41.45	20240110	8990	62.18	20240425	39050	-62.66	20230811	8990	62.18	20240425	0.07	N	322510	100	16 억	92102	N	N	0	N	N
4	20240628	141225	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14520	-500	5	-3.33	3667782840	250526	51.07	15020	15020	14450	19520	10520	15020	14640.32	0.57	21547	16280	15650	15270	14640	14260	15460	14450	16	4500	100	9310	10	1	16195712	2352	-31.63	20.03	12	1.55	-459.00	725.00	39050	20230811	-62.82	8990	20240425	61.51	24900	-41.69	20240110	8990	61.51	20240425	39050	-62.82	20230811	8990	61.51	20240425	0.07	N	322510	100	16 억	92102	N	N	0	N	N
5	20240628	131223	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14600	-420	5	-2.80	3285152290	224186	45.70	15020	15020	14450	19520	10520	15020	14653.69	0.57	19399	16280	15650	15270	14640	14260	15460	14450	16	4500	100	9310	10	1	16195712	2365	-31.81	20.14	12	1.38	-459.00	725.00	39050	20230811	-62.61	8990	20240425	62.40	24900	-41.37	20240110	8990	62.40	20240425	39050	-62.61	20230811	8990	62.40	20240425	0.07	N	322510	100	16 억	92102	N	N	0	N	N
6	20240628	121221	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14510	-510	5	-3.40	2890220160	197034	40.16	15020	15020	14480	19520	10520	15020	14668.63	0.57	17846	16280	15650	15270	14640	14260	15460	14450	16	4500	100	9310	10	1	16195712	2350	-31.61	20.01	12	1.22	-459.00	725.00	39050	20230811	-62.84	8990	20240425	61.40	24900	-41.73	20240110	8990	61.40	20240425	39050	-62.84	20230811	8990	61.40	20240425	0.07	N	322510	100	16 억	92102	N	N	0	N	N
7	20240628	111201	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14610	-410	5	-2.73	2466977020	167912	34.23	15020	15020	14500	19520	10520	15020	14692.08	0.57	18975	16280	15650	15270	14640	14260	15460	14450	16	4500	100	9310	10	1	16195712	2366	-31.83	20.15	12	1.04	-459.00	725.00	39050	20230811	-62.59	8990	20240425	62.51	24900	-41.33	20240110	8990	62.51	20240425	39050	-62.59	20230811	8990	62.51	20240425	0.07	N	322510	100	16 억	92102	N	N	0	N	N
8	20240628	101158	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14700	-320	5	-2.13	1952533210	132721	27.05	15020	15020	14500	19520	10520	15020	14711.55	0.57	20500	16280	15650	15270	14640	14260	15460	14450	16	4500	100	9310	10	1	16195712	2381	-32.03	20.28	12	0.82	-459.00	725.00	39050	20230811	-62.36	8990	20240425	63.52	24900	-40.96	20240110	8990	63.52	20240425	39050	-62.36	20230811	8990	63.52	20240425	0.07	N	322510	100	16 억	92102	N	N	0	N	N
9	20240628	091204	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14800	-220	5	-1.46	530566610	35705	7.28	15020	15020	14710	19520	10520	15020	14859.72	0.57	7390	16280	15650	15270	14640	14260	15460	14450	16	4500	100	9310	10	1	16195712	2397	-32.24	20.41	12	0.22	-459.00	725.00	39050	20230811	-62.10	8990	20240425	64.63	24900	-40.56	20240110	8990	64.63	20240425	39050	-62.10	20230811	8990	64.63	20240425	0.07	N	322510	100	16 억	92102	N	N	0	N	N
10	20240627	161151	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15020	-840	5	-5.30	7398706400	486486	29.47	15890	15900	14890	20600	11110	15860	15207.61	0.35	28831	17566	16712	15996	15142	14426	17140	15570	16	4740	100	9830	10	1	16195712	2433	-32.72	20.72	12	3.00	-459.00	725.00	39050	20230811	-61.54	8990	20240425	67.07	24900	-39.68	20240110	8990	67.07	20240425	39050	-61.54	20230811	8990	67.07	20240425	0.09	N	322510	100	16 억	56104	N	N	550	N	N
11	20240627	151158	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14980	-880	5	-5.55	7052126580	463342	28.07	15890	15900	14890	20600	11110	15860	15218.91	0.35	25371	17566	16712	15996	15142	14426	17140	15570	16	4740	100	9830	10	1	16195712	2426	-32.64	20.66	12	2.86	-459.00	725.00	39050	20230811	-61.64	8990	20240425	66.63	24900	-39.84	20240110	8990	66.63	20240425	39050	-61.64	20230811	8990	66.63	20240425	0.09	N	322510	100	16 억	56104	N	N	550	N	N
12	20240627	141157	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15050	-810	5	-5.11	6464510660	424159	25.70	15890	15900	14890	20600	11110	15860	15239.48	0.35	23731	17566	16712	15996	15142	14426	17140	15570	16	4740	100	9830	10	1	16195712	2437	-32.79	20.76	12	2.62	-459.00	725.00	39050	20230811	-61.46	8990	20240425	67.41	24900	-39.56	20240110	8990	67.41	20240425	39050	-61.46	20230811	8990	67.41	20240425	0.09	N	322510	100	16 억	56104	N	N	550	N	N
13	20240627	131157	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15030	-830	5	-5.23	5855742390	383799	23.25	15890	15900	14890	20600	11110	15860	15255.93	0.35	20826	17566	16712	15996	15142	14426	17140	15570	16	4740	100	9830	10	1	16195712	2434	-32.75	20.73	12	2.37	-459.00	725.00	39050	20230811	-61.51	8990	20240425	67.19	24900	-39.64	20240110	8990	67.19	20240425	39050	-61.51	20230811	8990	67.19	20240425	0.09	N	322510	100	16 억	56104	N	N	550	N	N
14	20240627	121159	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14970	-890	5	-5.61	5474984580	358431	21.71	15890	15900	14890	20600	11110	15860	15273.42	0.35	18551	17566	16712	15996	15142	14426	17140	15570	16	4740	100	9830	10	1	16195712	2424	-32.61	20.65	12	2.21	-459.00	725.00	39050	20230811	-61.66	8990	20240425	66.52	24900	-39.88	20240110	8990	66.52	20240425	39050	-61.66	20230811	8990	66.52	20240425	0.09	N	322510	100	16 억	56104	N	N	550	N	N
15	20240627	111158	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15210	-650	5	-4.10	4166087220	271311	16.44	15890	15900	15180	20600	11110	15860	15353.75	0.35	14414	17566	16712	15996	15142	14426	17140	15570	16	4740	100	9830	10	1	16195712	2463	-33.14	20.98	12	1.68	-459.00	725.00	39050	20230811	-61.05	8990	20240425	69.19	24900	-38.92	20240110	8990	69.19	20240425	39050	-61.05	20230811	8990	69.19	20240425	0.09	N	322510	100	16 억	56104	N	N	550	N	N
16	20240627	101158	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15360	-500	5	-3.15	3136768250	203936	12.35	15890	15900	15180	20600	11110	15860	15379.07	0.35	13299	17566	16712	15996	15142	14426	17140	15570	16	4740	100	9830	10	1	16195712	2488	-33.46	21.19	12	1.26	-459.00	725.00	39050	20230811	-60.67	8990	20240425	70.86	24900	-38.31	20240110	8990	70.86	20240425	39050	-60.67	20230811	8990	70.86	20240425	0.09	N	322510	100	16 억	56104	N	N	550	N	N
17	20240627	091158	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15430	-430	5	-2.71	1009546430	64984	3.94	15890	15900	15350	20600	11110	15860	15530.85	0.35	-1671	17566	16712	15996	15142	14426	17140	15570	16	4740	100	9830	10	1	16195712	2499	-33.62	21.28	12	0.40	-459.00	725.00	39050	20230811	-60.49	8990	20240425	71.64	24900	-38.03	20240110	8990	71.64	20240425	39050	-60.49	20230811	8990	71.64	20240425	0.09	N	322510	100	16 억	56104	N	N	550	N	N
18	20240626	161153	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15860	10	2	0.06	26308934590	1640846	45.92	15550	16850	15280	20600	11100	15850	16034.19	0.47	-23550	19550	17700	16430	14580	13310	17065	13945	16	4750	100	9820	10	1	16195712	2569	-34.55	21.88	12	10.13	-459.00	725.00	39050	20230811	-59.39	8990	20240425	76.42	24900	-36.31	20240110	8990	76.42	20240425	39050	-59.39	20230811	8990	76.42	20240425	0.11	N	322510	100	16 억	75875	N	N	550	N	N
19	20240626	151157	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15780	-70	5	-0.44	25625702830	1597735	44.71	15550	16850	15280	20600	11100	15850	16038.87	0.47	-15948	19550	17700	16430	14580	13310	17065	13945	16	4750	100	9820	10	1	16195712	2556	-34.38	21.77	12	9.87	-459.00	725.00	39050	20230811	-59.59	8990	20240425	75.53	24900	-36.63	20240110	8990	75.53	20240425	39050	-59.59	20230811	8990	75.53	20240425	0.11	N	322510	100	16 억	75875	N	N	360	N	N
20	20240626	141154	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15680	-170	5	-1.07	24863439030	1549397	43.36	15550	16850	15280	20600	11100	15850	16047.28	0.47	-9112	19550	17700	16430	14580	13310	17065	13945	16	4750	100	9820	10	1	16195712	2539	-34.16	21.63	12	9.57	-459.00	725.00	39050	20230811	-59.85	8990	20240425	74.42	24900	-37.03	20240110	8990	74.42	20240425	39050	-59.85	20230811	8990	74.42	20240425	0.11	N	322510	100	16 억	75875	N	N	360	N	N
21	20240626	131155	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15850	0	3	0.00	23520263550	1464554	40.99	15550	16850	15280	20600	11100	15850	16059.80	0.47	15756	19550	17700	16430	14580	13310	17065	13945	16	4750	100	9820	10	1	16195712	2567	-34.53	21.86	12	9.04	-459.00	725.00	39050	20230811	-59.41	8990	20240425	76.31	24900	-36.35	20240110	8990	76.31	20240425	39050	-59.41	20230811	8990	76.31	20240425	0.11	N	322510	100	16 억	75875	N	N	360	N	N
22	20240626	121153	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15940	90	2	0.57	22263774920	1385240	38.77	15550	16850	15280	20600	11100	15850	16072.28	0.47	27478	19550	17700	16430	14580	13310	17065	13945	16	4750	100	9820	10	1	16195712	2582	-34.73	21.99	12	8.55	-459.00	725.00	39050	20230811	-59.18	8990	20240425	77.31	24900	-35.98	20240110	8990	77.31	20240425	39050	-59.18	20230811	8990	77.31	20240425	0.11	N	322510	100	16 억	75875	N	N	360	N	N
23	20240626	111155	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15970	120	2	0.76	21418814340	1332414	37.29	15550	16850	15280	20600	11100	15850	16075.34	0.47	19058	19550	17700	16430	14580	13310	17065	13945	16	4750	100	9820	10	1	16195712	2586	-34.79	22.03	12	8.23	-459.00	725.00	39050	20230811	-59.10	8990	20240425	77.64	24900	-35.86	20240110	8990	77.64	20240425	39050	-59.10	20230811	8990	77.64	20240425	0.11	N	322510	100	16 억	75875	N	N	360	N	N
24	20240626	101152	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16020	170	2	1.07	18722487470	1165260	32.61	15550	16850	15280	20600	11100	15850	16067.38	0.47	-6933	19550	17700	16430	14580	13310	17065	13945	16	4750	100	9820	10	1	16195712	2595	-34.90	22.10	12	7.19	-459.00	725.00	39050	20230811	-58.98	8990	20240425	78.20	24900	-35.66	20240110	8990	78.20	20240425	39050	-58.98	20230811	8990	78.20	20240425	0.11	N	322510	100	16 억	75875	N	N	360	N	N
25	20240626	091156	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16700	850	2	5.36	5971424650	370763	10.38	15550	16720	15370	20600	11100	15850	16106.37	0.47	10266	19550	17700	16430	14580	13310	17065	13945	16	4750	100	9820	10	1	16195712	2705	-36.38	23.03	12	2.29	-459.00	725.00	39050	20230811	-57.23	8990	20240425	85.76	24900	-32.93	20240110	8990	85.76	20240425	39050	-57.23	20230811	8990	85.76	20240425	0.11	N	322510	100	16 억	75875	N	N	360	N	N
26	20240625	161151	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15850	-200	5	-1.25	59100968320	3554333	257.38	18180	18280	15160	20850	11240	16050	16629.48	1.76	-89215	18450	17250	14850	13650	11250	17850	14250	16	4800	100	9950	10	1	16195712	2567	-34.53	21.86	12	21.95	-459.00	725.00	39050	20230811	-59.41	8990	20240425	76.31	24900	-36.35	20240110	8990	76.31	20240425	39050	-59.41	20230811	8990	76.31	20240425	0.11	N	322510	100	16 억	284250	N	N	360	N	N
27	20240625	151149	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15490	-560	5	-3.49	57691975410	3464670	250.89	18180	18280	15160	20850	11240	16050	16651.61	1.76	-92514	18450	17250	14850	13650	11250	17850	14250	16	4800	100	9950	10	1	16195712	2509	-33.75	21.37	12	21.39	-459.00	725.00	39050	20230811	-60.33	8990	20240425	72.30	24900	-37.79	20240110	8990	72.30	20240425	39050	-60.33	20230811	8990	72.30	20240425	0.11	N	322510	100	16 억	284250	N	N	0	N	N
28	20240625	141153	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15370	-680	5	-4.24	55577821380	3327675	240.97	18180	18280	15160	20850	11240	16050	16701.82	1.76	-102599	18450	17250	14850	13650	11250	17850	14250	16	4800	100	9950	10	1	16195712	2489	-33.49	21.20	12	20.55	-459.00	725.00	39050	20230811	-60.64	8990	20240425	70.97	24900	-38.27	20240110	8990	70.97	20240425	39050	-60.64	20230811	8990	70.97	20240425	0.11	N	322510	100	16 억	284250	N	N	0	N	N
29	20240625	131153	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15330	-720	5	-4.49	54302116510	3244308	234.93	18180	18280	15160	20850	11240	16050	16737.79	1.76	-107759	18450	17250	14850	13650	11250	17850	14250	16	4800	100	9950	10	1	16195712	2483	-33.40	21.14	12	20.03	-459.00	725.00	39050	20230811	-60.74	8990	20240425	70.52	24900	-38.43	20240110	8990	70.52	20240425	39050	-60.74	20230811	8990	70.52	20240425	0.11	N	322510	100	16 억	284250	N	N	0	N	N
30	20240625	121156	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15570	-480	5	-2.99	52711939250	3140870	227.44	18180	18280	15160	20850	11240	16050	16782.73	1.76	-117185	18450	17250	14850	13650	11250	17850	14250	16	4800	100	9950	10	1	16195712	2522	-33.92	21.48	12	19.39	-459.00	725.00	39050	20230811	-60.13	8990	20240425	73.19	24900	-37.47	20240110	8990	73.19	20240425	39050	-60.13	20230811	8990	73.19	20240425	0.11	N	322510	100	16 억	284250	N	N	0	N	N
31	20240625	111154	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15400	-650	5	-4.05	50914247640	3024339	219.00	18180	18280	15160	20850	11240	16050	16834.99	1.76	-132972	18450	17250	14850	13650	11250	17850	14250	16	4800	100	9950	10	1	16195712	2494	-33.55	21.24	12	18.67	-459.00	725.00	39050	20230811	-60.56	8990	20240425	71.30	24900	-38.15	20240110	8990	71.30	20240425	39050	-60.56	20230811	8990	71.30	20240425	0.11	N	322510	100	16 억	284250	N	N	0	N	N
32	20240625	101152	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15350	-700	5	-4.36	45860574700	2693732	195.06	18180	18280	15250	20850	11240	16050	17025.14	1.76	-139703	18450	17250	14850	13650	11250	17850	14250	16	4800	100	9950	10	1	16195712	2486	-33.44	21.17	12	16.63	-459.00	725.00	39050	20230811	-60.69	8990	20240425	70.75	24900	-38.35	20240110	8990	70.75	20240425	39050	-60.69	20230811	8990	70.75	20240425	0.11	N	322510	100	16 억	284250	N	N	0	N	N
33	20240625	091152	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17110	1060	2	6.60	20615810430	1163778	84.27	18180	18280	16880	20850	11240	16050	17715.42	1.76	-134843	18450	17250	14850	13650	11250	17850	14250	16	4800	100	9950	10	1	16195712	2771	-37.28	23.60	12	7.19	-459.00	725.00	39050	20230811	-56.18	8990	20240425	90.32	24900	-31.29	20240110	8990	90.32	20240425	39050	-56.18	20230811	8990	90.32	20240425	0.11	N	322510	100	16 억	284250	N	N	0	N	N
34	20240624	161152	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16050	3700	1	29.96	20574143750	1380388	594.75	12450	16050	12450	16050	8650	12350	14904.20	0.23	128332	13216	12782	12506	12072	11796	12645	11935	16	3700	100	7650	10	1	16195712	2599	-34.97	22.14	12	8.52	-459.00	725.00	39050	20230811	-58.90	8990	20240425	78.53	24900	-35.54	20240110	8990	78.53	20240425	39050	-58.90	20230811	8990	78.53	20240425	0.10	N	322510	100	16 억	37857	N	N	0	N	N
35	20240624	151148	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16050	3700	1	29.96	20539909100	1378255	593.83	12450	16050	12450	16050	8650	12350	14902.84	0.23	129460	13216	12782	12506	12072	11796	12645	11935	16	3700	100	7650	10	1	16195712	2599	-34.97	22.14	12	8.51	-459.00	725.00	39050	20230811	-58.90	8990	20240425	78.53	24900	-35.54	20240110	8990	78.53	20240425	39050	-58.90	20230811	8990	78.53	20240425	0.10	N	322510	100	16 억	37857	N	N	0	N	N
36	20240624	141149	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16050	3700	1	29.96	20467331000	1373733	591.88	12450	16050	12450	16050	8650	12350	14899.06	0.23	129469	13216	12782	12506	12072	11796	12645	11935	16	3700	100	7650	10	1	16195712	2599	-34.97	22.14	12	8.48	-459.00	725.00	39050	20230811	-58.90	8990	20240425	78.53	24900	-35.54	20240110	8990	78.53	20240425	39050	-58.90	20230811	8990	78.53	20240425	0.10	N	322510	100	16 억	37857	N	N	0	N	N
37	20240624	131147	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16050	3700	1	29.96	20431041950	1371472	590.90	12450	16050	12450	16050	8650	12350	14897.16	0.23	129469	13216	12782	12506	12072	11796	12645	11935	16	3700	100	7650	10	1	16195712	2599	-34.97	22.14	12	8.47	-459.00	725.00	39050	20230811	-58.90	8990	20240425	78.53	24900	-35.54	20240110	8990	78.53	20240425	39050	-58.90	20230811	8990	78.53	20240425	0.10	N	322510	100	16 억	37857	N	N	0	N	N
38	20240624	121148	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16050	3700	1	29.96	20359747850	1367030	588.99	12450	16050	12450	16050	8650	12350	14893.42	0.23	129469	13216	12782	12506	12072	11796	12645	11935	16	3700	100	7650	10	1	16195712	2599	-34.97	22.14	12	8.44	-459.00	725.00	39050	20230811	-58.90	8990	20240425	78.53	24900	-35.54	20240110	8990	78.53	20240425	39050	-58.90	20230811	8990	78.53	20240425	0.10	N	322510	100	16 억	37857	N	N	0	N	N
39	20240624	111151	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16050	3700	1	29.96	20203549250	1357298	584.80	12450	16050	12450	16050	8650	12350	14885.12	0.23	129469	13216	12782	12506	12072	11796	12645	11935	16	3700	100	7650	10	1	16195712	2599	-34.97	22.14	12	8.38	-459.00	725.00	39050	20230811	-58.90	8990	20240425	78.53	24900	-35.54	20240110	8990	78.53	20240425	39050	-58.90	20230811	8990	78.53	20240425	0.10	N	322510	100	16 억	37857	N	N	0	N	N
40	20240624	101149	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16050	3700	1	29.96	19351984400	1304241	561.94	12450	16050	12450	16050	8650	12350	14837.74	0.23	129469	13216	12782	12506	12072	11796	12645	11935	16	3700	100	7650	10	1	16195712	2599	-34.97	22.14	12	8.05	-459.00	725.00	39050	20230811	-58.90	8990	20240425	78.53	24900	-35.54	20240110	8990	78.53	20240425	39050	-58.90	20230811	8990	78.53	20240425	0.10	N	322510	100	16 억	37857	N	N	0	N	N
41	20240624	091149	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13720	1370	2	11.09	3007354500	222114	95.70	12450	14080	12450	16050	8650	12350	13539.69	0.23	7025	13216	12782	12506	12072	11796	12645	11935	16	3700	100	7650	10	1	16195712	2222	-29.89	18.92	12	1.37	-459.00	725.00	39050	20230811	-64.87	8990	20240425	52.61	24900	-44.90	20240110	8990	52.61	20240425	39050	-64.87	20230811	8990	52.61	20240425	0.10	N	322510	100	16 억	37857	N	N	0	N	N
42	20240621	161109	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12350	-490	5	-3.82	2882113670	231026	140.76	12720	12940	12230	16690	8990	12840	12475.39	0.23	401	13526	13182	12956	12612	12386	13070	12500	16	3850	100	7960	10	1	16195712	2000	-26.91	17.03	12	1.43	-459.00	725.00	39050	20230811	-68.37	8990	20240425	37.37	24900	-50.40	20240110	8990	37.37	20240425	39050	-68.37	20230811	8990	37.37	20240425	0.10	N	322510	100	16 억	36463	N	N	0	N	N
43	20240621	151110	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12370	-470	5	-3.66	2778718590	222653	135.65	12720	12940	12230	16690	8990	12840	12480.04	0.23	-441	13526	13182	12956	12612	12386	13070	12500	16	3850	100	7960	10	1	16195712	2003	-26.95	17.06	12	1.37	-459.00	725.00	39050	20230811	-68.32	8990	20240425	37.60	24900	-50.32	20240110	8990	37.60	20240425	39050	-68.32	20230811	8990	37.60	20240425	0.10	N	322510	100	16 억	36463	N	N	0	N	N
44	20240621	141108	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12390	-450	5	-3.50	2506711740	200682	122.27	12720	12940	12230	16690	8990	12840	12490.96	0.23	-1199	13526	13182	12956	12612	12386	13070	12500	16	3850	100	7960	10	1	16195712	2007	-26.99	17.09	12	1.24	-459.00	725.00	39050	20230811	-68.27	8990	20240425	37.82	24900	-50.24	20240110	8990	37.82	20240425	39050	-68.27	20230811	8990	37.82	20240425	0.10	N	322510	100	16 억	36463	N	N	0	N	N
45	20240621	131110	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12340	-500	5	-3.89	2074120720	165528	100.85	12720	12940	12320	16690	8990	12840	12530.33	0.23	10828	13526	13182	12956	12612	12386	13070	12500	16	3850	100	7960	10	1	16195712	1999	-26.88	17.02	12	1.02	-459.00	725.00	39050	20230811	-68.40	8990	20240425	37.26	24900	-50.44	20240110	8990	37.26	20240425	39050	-68.40	20230811	8990	37.26	20240425	0.10	N	322510	100	16 억	36463	N	N	0	N	N
46	20240621	121113	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12400	-440	5	-3.43	1817891670	144769	88.20	12720	12940	12350	16690	8990	12840	12557.19	0.23	10489	13526	13182	12956	12612	12386	13070	12500	16	3850	100	7960	10	1	16195712	2008	-27.02	17.10	12	0.89	-459.00	725.00	39050	20230811	-68.25	8990	20240425	37.93	24900	-50.20	20240110	8990	37.93	20240425	39050	-68.25	20230811	8990	37.93	20240425	0.10	N	322510	100	16 억	36463	N	N	0	N	N
47	20240621	111111	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12350	-490	5	-3.82	1657303620	131817	80.31	12720	12940	12350	16690	8990	12840	12572.76	0.23	7990	13526	13182	12956	12612	12386	13070	12500	16	3850	100	7960	10	1	16195712	2000	-26.91	17.03	12	0.81	-459.00	725.00	39050	20230811	-68.37	8990	20240425	37.37	24900	-50.40	20240110	8990	37.37	20240425	39050	-68.37	20230811	8990	37.37	20240425	0.10	N	322510	100	16 억	36463	N	N	0	N	N
48	20240621	101107	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12550	-290	5	-2.26	1264285510	100162	61.02	12720	12940	12370	16690	8990	12840	12622.41	0.23	10348	13526	13182	12956	12612	12386	13070	12500	16	3850	100	7960	10	1	16195712	2033	-27.34	17.31	12	0.62	-459.00	725.00	39050	20230811	-67.86	8990	20240425	39.60	24900	-49.60	20240110	8990	39.60	20240425	39050	-67.86	20230811	8990	39.60	20240425	0.10	N	322510	100	16 억	36463	N	N	0	N	N
49	20240621	091112	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12740	-100	5	-0.78	330987120	25875	15.76	12720	12940	12650	16690	8990	12840	12791.77	0.23	-2067	13526	13182	12956	12612	12386	13070	12500	16	3850	100	7960	10	1	16195712	2063	-27.76	17.57	12	0.16	-459.00	725.00	39050	20230811	-67.38	8990	20240425	41.71	24900	-48.84	20240110	8990	41.71	20240425	39050	-67.38	20230811	8990	41.71	20240425	0.10	N	322510	100	16 억	36463	N	N	0	N	N
50	20240620	161104	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12840	-200	5	-1.53	2068666100	160161	32.82	13050	13300	12730	16950	9130	13040	12916.18	0.36	-23183	14400	13720	13180	12500	11960	13450	12230	16	3910	100	8080	10	1	16195712	2080	-27.97	17.71	12	0.99	-459.00	725.00	39050	20230811	-67.12	8990	20240425	42.83	24900	-48.43	20240110	8990	42.83	20240425	39050	-67.12	20230811	8990	42.83	20240425	0.10	N	322510	100	16 억	58885	N	N	0	N	N
51	20240620	151101	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12800	-240	5	-1.84	1986873270	153787	31.51	13050	13300	12730	16950	9130	13040	12919.64	0.36	-22156	14400	13720	13180	12500	11960	13450	12230	16	3910	100	8080	10	1	16195712	2073	-27.89	17.66	12	0.95	-459.00	725.00	39050	20230811	-67.22	8990	20240425	42.38	24900	-48.59	20240110	8990	42.38	20240425	39050	-67.22	20230811	8990	42.38	20240425	0.10	N	322510	100	16 억	58885	N	N	0	N	N
52	20240620	141106	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12840	-200	5	-1.53	1761442460	136193	27.91	13050	13300	12730	16950	9130	13040	12933.43	0.36	-19196	14400	13720	13180	12500	11960	13450	12230	16	3910	100	8080	10	1	16195712	2080	-27.97	17.71	12	0.84	-459.00	725.00	39050	20230811	-67.12	8990	20240425	42.83	24900	-48.43	20240110	8990	42.83	20240425	39050	-67.12	20230811	8990	42.83	20240425	0.10	N	322510	100	16 억	58885	N	N	0	N	N
53	20240620	131105	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12800	-240	5	-1.84	1674177540	129393	26.51	13050	13300	12730	16950	9130	13040	12938.70	0.36	-19310	14400	13720	13180	12500	11960	13450	12230	16	3910	100	8080	10	1	16195712	2073	-27.89	17.66	12	0.80	-459.00	725.00	39050	20230811	-67.22	8990	20240425	42.38	24900	-48.59	20240110	8990	42.38	20240425	39050	-67.22	20230811	8990	42.38	20240425	0.10	N	322510	100	16 억	58885	N	N	0	N	N
54	20240620	121104	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12900	-140	5	-1.07	1241415300	95524	19.57	13050	13300	12850	16950	9130	13040	12995.85	0.36	-22933	14400	13720	13180	12500	11960	13450	12230	16	3910	100	8080	10	1	16195712	2089	-28.10	17.79	12	0.59	-459.00	725.00	39050	20230811	-66.97	8990	20240425	43.49	24900	-48.19	20240110	8990	43.49	20240425	39050	-66.97	20230811	8990	43.49	20240425	0.10	N	322510	100	16 억	58885	N	N	0	N	N
55	20240620	111106	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12890	-150	5	-1.15	1089916380	83785	17.17	13050	13300	12850	16950	9130	13040	13008.49	0.36	-20108	14400	13720	13180	12500	11960	13450	12230	16	3910	100	8080	10	1	16195712	2088	-28.08	17.78	12	0.52	-459.00	725.00	39050	20230811	-66.99	8990	20240425	43.38	24900	-48.23	20240110	8990	43.38	20240425	39050	-66.99	20230811	8990	43.38	20240425	0.10	N	322510	100	16 억	58885	N	N	0	N	N
56	20240620	101108	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13000	-40	5	-0.31	851435720	65294	13.38	13050	13300	12870	16950	9130	13040	13040.03	0.36	-18291	14400	13720	13180	12500	11960	13450	12230	16	3910	100	8080	10	1	16195712	2105	-28.32	17.93	12	0.40	-459.00	725.00	39050	20230811	-66.71	8990	20240425	44.61	24900	-47.79	20240110	8990	44.61	20240425	39050	-66.71	20230811	8990	44.61	20240425	0.10	N	322510	100	16 억	58885	N	N	0	N	N
57	20240620	091111	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13070	30	2	0.23	175330130	13439	2.75	13050	13150	12950	16950	9130	13040	13046.37	0.36	-5294	14400	13720	13180	12500	11960	13450	12230	16	3910	100	8080	10	1	16195712	2117	-28.47	18.03	12	0.08	-459.00	725.00	39050	20230811	-66.53	8990	20240425	45.38	24900	-47.51	20240110	8990	45.38	20240425	39050	-66.53	20230811	8990	45.38	20240425	0.10	N	322510	100	16 억	58885	N	N	0	N	N
58	20240619	161100	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13040	-670	5	-4.89	6340629790	486663	143.94	13730	13860	12640	17820	9600	13710	13028.73	0.21	19143	14816	14262	13746	13192	12676	14540	13470	16	4110	100	8500	10	1	16195712	2112	-28.41	17.99	12	3.00	-459.00	725.00	39050	20230811	-66.61	8990	20240425	45.05	24900	-47.63	20240110	8990	45.05	20240425	39050	-66.61	20230811	8990	45.05	20240425	0.10	N	322510	100	16 억	33926	N	N	92	N	N
59	20240619	151101	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12900	-810	5	-5.91	6094494100	467661	138.32	13730	13860	12640	17820	9600	13710	13031.86	0.21	18211	14816	14262	13746	13192	12676	14540	13470	16	4110	100	8500	10	1	16195712	2089	-28.10	17.79	12	2.89	-459.00	725.00	39050	20230811	-66.97	8990	20240425	43.49	24900	-48.19	20240110	8990	43.49	20240425	39050	-66.97	20230811	8990	43.49	20240425	0.10	N	322510	100	16 억	33926	N	N	92	N	N
60	20240619	141109	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12850	-860	5	-6.27	5566360340	426557	126.16	13730	13860	12640	17820	9600	13710	13049.51	0.21	8313	14816	14262	13746	13192	12676	14540	13470	16	4110	100	8500	10	1	16195712	2081	-28.00	17.72	12	2.63	-459.00	725.00	39050	20230811	-67.09	8990	20240425	42.94	24900	-48.39	20240110	8990	42.94	20240425	39050	-67.09	20230811	8990	42.94	20240425	0.10	N	322510	100	16 억	33926	N	N	92	N	N
61	20240619	131056	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12800	-910	5	-6.64	4554872980	347222	102.70	13730	13860	12800	17820	9600	13710	13118.04	0.21	-6524	14816	14262	13746	13192	12676	14540	13470	16	4110	100	8500	10	1	16195712	2073	-27.89	17.66	12	2.14	-459.00	725.00	39050	20230811	-67.22	8990	20240425	42.38	24900	-48.59	20240110	8990	42.38	20240425	39050	-67.22	20230811	8990	42.38	20240425	0.10	N	322510	100	16 억	33926	N	N	92	N	N
62	20240619	121059	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12940	-770	5	-5.62	3761207330	285379	84.41	13730	13860	12830	17820	9600	13710	13179.69	0.21	-9448	14816	14262	13746	13192	12676	14540	13470	16	4110	100	8500	10	1	16195712	2096	-28.19	17.85	12	1.76	-459.00	725.00	39050	20230811	-66.86	8990	20240425	43.94	24900	-48.03	20240110	8990	43.94	20240425	39050	-66.86	20230811	8990	43.94	20240425	0.10	N	322510	100	16 억	33926	N	N	92	N	N
63	20240619	111102	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12980	-730	5	-5.32	2815981190	212195	62.76	13730	13860	12940	17820	9600	13710	13270.72	0.21	-3457	14816	14262	13746	13192	12676	14540	13470	16	4110	100	8500	10	1	16195712	2102	-28.28	17.90	12	1.31	-459.00	725.00	39050	20230811	-66.76	8990	20240425	44.38	24900	-47.87	20240110	8990	44.38	20240425	39050	-66.76	20230811	8990	44.38	20240425	0.10	N	322510	100	16 억	33926	N	N	92	N	N
64	20240619	101105	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13230	-480	5	-3.50	1459872330	108331	32.04	13730	13860	13220	17820	9600	13710	13476.03	0.21	-8205	14816	14262	13746	13192	12676	14540	13470	16	4110	100	8500	10	1	16195712	2143	-28.82	18.25	12	0.67	-459.00	725.00	39050	20230811	-66.12	8990	20240425	47.16	24900	-46.87	20240110	8990	47.16	20240425	39050	-66.12	20230811	8990	47.16	20240425	0.10	N	322510	100	16 억	33926	N	N	92	N	N
65	20240619	091108	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13710	0	3	0.00	276320470	20147	5.96	13730	13860	13610	17820	9600	13710	13715.22	0.21	-6226	14816	14262	13746	13192	12676	14540	13470	16	4110	100	8500	10	1	16195712	2220	-29.87	18.91	12	0.12	-459.00	725.00	39050	20230811	-64.89	8990	20240425	52.50	24900	-44.94	20240110	8990	52.50	20240425	39050	-64.89	20230811	8990	52.50	20240425	0.10	N	322510	100	16 억	33926	N	N	92	N	N
66	20240618	161055	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13710	340	2	2.54	4661308170	335638	91.62	13370	14300	13230	17380	9360	13370	13888.39	0.13	-1042	14350	13860	13490	13000	12630	13675	12815	16	4010	100	8280	10	1	16195712	2220	-29.87	18.91	12	2.07	-459.00	725.00	39050	20230811	-64.89	8990	20240425	52.50	24900	-44.94	20240110	8990	52.50	20240425	39050	-64.89	20230811	8990	52.50	20240425	0.10	N	322510	100	16 억	21326	N	N	92	N	N
67	20240618	151054	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13940	570	2	4.26	4351030470	313047	85.45	13370	14300	13230	17380	9360	13370	13898.97	0.13	6793	14350	13860	13490	13000	12630	13675	12815	16	4010	100	8280	10	1	16195712	2258	-30.37	19.23	12	1.93	-459.00	725.00	39050	20230811	-64.30	8990	20240425	55.06	24900	-44.02	20240110	8990	55.06	20240425	39050	-64.30	20230811	8990	55.06	20240425	0.10	N	322510	100	16 억	21326	N	N	0	N	N
68	20240618	141058	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13880	510	2	3.81	4038730860	290545	79.31	13370	14300	13230	17380	9360	13370	13900.53	0.13	1360	14350	13860	13490	13000	12630	13675	12815	16	4010	100	8280	10	1	16195712	2248	-30.24	19.14	12	1.79	-459.00	725.00	39050	20230811	-64.46	8990	20240425	54.39	24900	-44.26	20240110	8990	54.39	20240425	39050	-64.46	20230811	8990	54.39	20240425	0.10	N	322510	100	16 억	21326	N	N	0	N	N
69	20240618	131059	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13870	500	2	3.74	3823200590	275116	75.10	13370	14300	13230	17380	9360	13370	13896.69	0.13	-921	14350	13860	13490	13000	12630	13675	12815	16	4010	100	8280	10	1	16195712	2246	-30.22	19.13	12	1.70	-459.00	725.00	39050	20230811	-64.48	8990	20240425	54.28	24900	-44.30	20240110	8990	54.28	20240425	39050	-64.48	20230811	8990	54.28	20240425	0.10	N	322510	100	16 억	21326	N	N	0	N	N
70	20240618	121056	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13950	580	2	4.34	3630905470	261279	71.32	13370	14300	13230	17380	9360	13370	13896.66	0.13	-1837	14350	13860	13490	13000	12630	13675	12815	16	4010	100	8280	10	1	16195712	2259	-30.39	19.24	12	1.61	-459.00	725.00	39050	20230811	-64.28	8990	20240425	55.17	24900	-43.98	20240110	8990	55.17	20240425	39050	-64.28	20230811	8990	55.17	20240425	0.10	N	322510	100	16 억	21326	N	N	0	N	N
71	20240618	111056	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14000	630	2	4.71	3412232310	245525	67.02	13370	14300	13230	17380	9360	13370	13897.70	0.13	-418	14350	13860	13490	13000	12630	13675	12815	16	4010	100	8280	10	1	16195712	2267	-30.50	19.31	12	1.52	-459.00	725.00	39050	20230811	-64.15	8990	20240425	55.73	24900	-43.78	20240110	8990	55.73	20240425	39050	-64.15	20230811	8990	55.73	20240425	0.10	N	322510	100	16 억	21326	N	N	0	N	N
72	20240618	101055	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14100	730	2	5.46	2622020800	189255	51.66	13370	14300	13230	17380	9360	13370	13854.43	0.13	-7627	14350	13860	13490	13000	12630	13675	12815	16	4010	100	8280	10	1	16195712	2284	-30.72	19.45	12	1.17	-459.00	725.00	39050	20230811	-63.89	8990	20240425	56.84	24900	-43.37	20240110	8990	56.84	20240425	39050	-63.89	20230811	8990	56.84	20240425	0.10	N	322510	100	16 억	21326	N	N	0	N	N
73	20240618	091105	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13350	-20	5	-0.15	336431620	25074	6.84	13370	13640	13230	17380	9360	13370	13417.55	0.13	214	14350	13860	13490	13000	12630	13675	12815	16	4010	100	8280	10	1	16195712	2162	-29.08	18.41	12	0.15	-459.00	725.00	39050	20230811	-65.81	8990	20240425	48.50	24900	-46.39	20240110	8990	48.50	20240425	39050	-65.81	20230811	8990	48.50	20240425	0.10	N	322510	100	16 억	21326	N	N	0	N	N
74	20240617	161046	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13370	-760	5	-5.38	4894990050	365085	71.14	13970	13980	13120	18360	9900	14130	13407.37	0.00	-9328	16123	15126	14563	13566	13003	14845	13285	16	4230	100	8760	10	1	16195712	2165	-29.13	18.44	12	2.25	-459.00	725.00	39050	20230811	-65.76	8990	20240425	48.72	24900	-46.31	20240110	8990	48.72	20240425	39050	-65.76	20230811	8990	48.72	20240425	0.10	N	322510	100	16 억	557	N	N	36	N	N
75	20240617	151054	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13230	-900	5	-6.37	4704192800	350781	68.36	13970	13980	13120	18360	9900	14130	13410.11	0.00	-4773	16123	15126	14563	13566	13003	14845	13285	16	4230	100	8760	10	1	16195712	2143	-28.82	18.25	12	2.17	-459.00	725.00	39050	20230811	-66.12	8990	20240425	47.16	24900	-46.87	20240110	8990	47.16	20240425	39050	-66.12	20230811	8990	47.16	20240425	0.10	N	322510	100	16 억	557	N	N	36	N	N
76	20240617	141044	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13220	-910	5	-6.44	4247255740	316233	61.62	13970	13980	13120	18360	9900	14130	13430.22	0.00	-6378	16123	15126	14563	13566	13003	14845	13285	16	4230	100	8760	10	1	16195712	2141	-28.80	18.23	12	1.95	-459.00	725.00	39050	20230811	-66.15	8990	20240425	47.05	24900	-46.91	20240110	8990	47.05	20240425	39050	-66.15	20230811	8990	47.05	20240425	0.10	N	322510	100	16 억	557	N	N	36	N	N
77	20240617	131044	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13290	-840	5	-5.94	3920998880	291591	56.82	13970	13980	13120	18360	9900	14130	13446.32	0.00	-3639	16123	15126	14563	13566	13003	14845	13285	16	4230	100	8760	10	1	16195712	2152	-28.95	18.33	12	1.80	-459.00	725.00	39050	20230811	-65.97	8990	20240425	47.83	24900	-46.63	20240110	8990	47.83	20240425	39050	-65.97	20230811	8990	47.83	20240425	0.10	N	322510	100	16 억	557	N	N	36	N	N
78	20240617	121045	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13190	-940	5	-6.65	3475914790	257812	50.24	13970	13980	13120	18360	9900	14130	13481.73	0.00	5021	16123	15126	14563	13566	13003	14845	13285	16	4230	100	8760	10	1	16195712	2136	-28.74	18.19	12	1.59	-459.00	725.00	39050	20230811	-66.22	8990	20240425	46.72	24900	-47.03	20240110	8990	46.72	20240425	39050	-66.22	20230811	8990	46.72	20240425	0.10	N	322510	100	16 억	557	N	N	36	N	N
79	20240617	111037	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13290	-840	5	-5.94	3038037110	224660	43.78	13970	13980	13120	18360	9900	14130	13522.14	0.00	15291	16123	15126	14563	13566	13003	14845	13285	16	4230	100	8760	10	1	16195712	2152	-28.95	18.33	12	1.39	-459.00	725.00	39050	20230811	-65.97	8990	20240425	47.83	24900	-46.63	20240110	8990	47.83	20240425	39050	-65.97	20230811	8990	47.83	20240425	0.10	N	322510	100	16 억	557	N	N	36	N	N
80	20240617	101036	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13430	-700	5	-4.95	2080021400	153215	29.86	13970	13980	13120	18360	9900	14130	13574.92	0.00	25211	16123	15126	14563	13566	13003	14845	13285	16	4230	100	8760	10	1	16195712	2175	-29.26	18.52	12	0.95	-459.00	725.00	39050	20230811	-65.61	8990	20240425	49.39	24900	-46.06	20240110	8990	49.39	20240425	39050	-65.61	20230811	8990	49.39	20240425	0.10	N	322510	100	16 억	557	N	N	36	N	N
81	20240617	091039	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13770	-360	5	-2.55	460272860	33371	6.50	13970	13980	13650	18360	9900	14130	13790.04	0.00	8490	16123	15126	14563	13566	13003	14845	13285	16	4230	100	8760	10	1	16195712	2230	-30.00	18.99	12	0.21	-459.00	725.00	39050	20230811	-64.74	8990	20240425	53.17	24900	-44.70	20240110	8990	53.17	20240425	39050	-64.74	20230811	8990	53.17	20240425	0.10	N	322510	100	16 억	557	N	N	36	N	N
82	20240614	160908	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14130	-1400	5	-9.01	7411561310	510193	184.83	15550	15560	14000	20150	10880	15530	14527.78	0.17	-73652	15930	15730	15430	15230	14930	15830	15330	16	4620	100	9620	10	1	16195712	2288	-30.78	19.49	12	3.15	-459.00	725.00	39050	20230811	-63.82	8990	20240425	57.17	24900	-43.25	20240110	8990	57.17	20240425	39050	-63.82	20230811	8990	57.17	20240425	0.10	N	322510	100	16 억	27439	N	N	36	N	N
83	20240614	150911	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14010	-1520	5	-9.79	6830788610	469031	169.92	15550	15560	14000	20150	10880	15530	14563.62	0.17	-48059	15930	15730	15430	15230	14930	15830	15330	16	4620	100	9620	10	1	16195712	2269	-30.52	19.32	12	2.90	-459.00	725.00	39050	20230811	-64.12	8990	20240425	55.84	24900	-43.73	20240110	8990	55.84	20240425	39050	-64.12	20230811	8990	55.84	20240425	0.10	N	322510	100	16 억	27439	N	N	11	N	N
84	20240614	140910	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14210	-1320	5	-8.50	5661044720	386372	139.97	15550	15560	14170	20150	10880	15530	14651.80	0.17	-25971	15930	15730	15430	15230	14930	15830	15330	16	4620	100	9620	10	1	16195712	2301	-30.96	19.60	12	2.39	-459.00	725.00	39050	20230811	-63.61	8990	20240425	58.06	24900	-42.93	20240110	8990	58.06	20240425	39050	-63.61	20230811	8990	58.06	20240425	0.10	N	322510	100	16 억	27439	N	N	11	N	N
85	20240614	130912	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14380	-1150	5	-7.41	4880385250	331719	120.17	15550	15560	14300	20150	10880	15530	14712.41	0.17	-21964	15930	15730	15430	15230	14930	15830	15330	16	4620	100	9620	10	1	16195712	2329	-31.33	19.83	12	2.05	-459.00	725.00	39050	20230811	-63.18	8990	20240425	59.96	24900	-42.25	20240110	8990	59.96	20240425	39050	-63.18	20230811	8990	59.96	20240425	0.10	N	322510	100	16 억	27439	N	N	11	N	N
86	20240614	120915	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14480	-1050	5	-6.76	4444522100	301521	109.23	15550	15560	14300	20150	10880	15530	14740.34	0.17	-15636	15930	15730	15430	15230	14930	15830	15330	16	4620	100	9620	10	1	16195712	2345	-31.55	19.97	12	1.86	-459.00	725.00	39050	20230811	-62.92	8990	20240425	61.07	24900	-41.85	20240110	8990	61.07	20240425	39050	-62.92	20230811	8990	61.07	20240425	0.10	N	322510	100	16 억	27439	N	N	11	N	N
87	20240614	111026	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14460	-1070	5	-6.89	4185643410	283634	102.75	15550	15560	14300	20150	10880	15530	14757.20	0.17	-7762	15930	15730	15430	15230	14930	15830	15330	16	4620	100	9620	10	1	16195712	2342	-31.50	19.94	12	1.75	-459.00	725.00	39050	20230811	-62.97	8990	20240425	60.85	24900	-41.93	20240110	8990	60.85	20240425	39050	-62.97	20230811	8990	60.85	20240425	0.10	N	322510	100	16 억	27439	N	N	11	N	N
88	20240614	101025	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14570	-960	5	-6.18	3220001540	216756	78.53	15550	15560	14410	20150	10880	15530	14855.42	0.17	12304	15930	15730	15430	15230	14930	15830	15330	16	4620	100	9620	10	1	16195712	2360	-31.74	20.10	12	1.34	-459.00	725.00	39050	20230811	-62.69	8990	20240425	62.07	24900	-41.49	20240110	8990	62.07	20240425	39050	-62.69	20230811	8990	62.07	20240425	0.10	N	322510	100	16 억	27439	N	N	11	N	N
89	20240614	091031	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15340	-190	5	-1.22	305397740	19829	7.18	15550	15560	15210	20150	10880	15530	15401.57	0.17	-385	15930	15730	15430	15230	14930	15830	15330	16	4620	100	9620	10	1	16195712	2484	-33.42	21.16	12	0.12	-459.00	725.00	39050	20230811	-60.72	8990	20240425	70.63	24900	-38.39	20240110	8990	70.63	20240425	39050	-60.72	20230811	8990	70.63	20240425	0.10	N	322510	100	16 억	27439	N	N	11	N	N
90	20240613	161014	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15530	50	2	0.32	4164080920	272202	104.18	15430	15630	15130	20100	10840	15480	15296.75	0.07	14434	16600	16040	15660	15100	14720	15850	14910	16	4620	100	9590	10	1	16195712	2515	-33.83	21.42	12	1.68	-459.00	725.00	39050	20230811	-60.23	8990	20240425	72.75	24900	-37.63	20240110	8990	72.75	20240425	39050	-60.23	20230811	8990	72.75	20240425	0.10	N	322510	100	16 억	12021	N	N	11	N	N
91	20240613	151032	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15410	-70	5	-0.45	3952381080	258522	98.94	15430	15630	15130	20100	10840	15480	15288.00	0.07	17267	16600	16040	15660	15100	14720	15850	14910	16	4620	100	9590	10	1	16195712	2496	-33.57	21.26	12	1.60	-459.00	725.00	39050	20230811	-60.54	8990	20240425	71.41	24900	-38.11	20240110	8990	71.41	20240425	39050	-60.54	20230811	8990	71.41	20240425	0.10	N	322510	100	16 억	12021	N	N	15	N	N
92	20240613	141020	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15250	-230	5	-1.49	3557111700	232717	89.07	15430	15630	15130	20100	10840	15480	15284.72	0.07	16817	16600	16040	15660	15100	14720	15850	14910	16	4620	100	9590	10	1	16195712	2470	-33.22	21.03	12	1.44	-459.00	725.00	39050	20230811	-60.95	8990	20240425	69.63	24900	-38.76	20240110	8990	69.63	20240425	39050	-60.95	20230811	8990	69.63	20240425	0.10	N	322510	100	16 억	12021	N	N	15	N	N
93	20240613	131018	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15310	-170	5	-1.10	3248315770	212407	81.29	15430	15630	15130	20100	10840	15480	15292.44	0.07	25342	16600	16040	15660	15100	14720	15850	14910	16	4620	100	9590	10	1	16195712	2480	-33.36	21.12	12	1.31	-459.00	725.00	39050	20230811	-60.79	8990	20240425	70.30	24900	-38.51	20240110	8990	70.30	20240425	39050	-60.79	20230811	8990	70.30	20240425	0.10	N	322510	100	16 억	12021	N	N	15	N	N
94	20240613	121022	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15230	-250	5	-1.61	2916675120	190699	72.99	15430	15630	15130	20100	10840	15480	15294.16	0.07	22946	16600	16040	15660	15100	14720	15850	14910	16	4620	100	9590	10	1	16195712	2467	-33.18	21.01	12	1.18	-459.00	725.00	39050	20230811	-61.00	8990	20240425	69.41	24900	-38.84	20240110	8990	69.41	20240425	39050	-61.00	20230811	8990	69.41	20240425	0.10	N	322510	100	16 억	12021	N	N	15	N	N
95	20240613	111016	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15170	-310	5	-2.00	2589202970	169139	64.73	15430	15630	15130	20100	10840	15480	15307.62	0.07	19925	16600	16040	15660	15100	14720	15850	14910	16	4620	100	9590	10	1	16195712	2457	-33.05	20.92	12	1.04	-459.00	725.00	39050	20230811	-61.15	8990	20240425	68.74	24900	-39.08	20240110	8990	68.74	20240425	39050	-61.15	20230811	8990	68.74	20240425	0.10	N	322510	100	16 억	12021	N	N	15	N	N
96	20240613	101015	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15350	-130	5	-0.84	1742488100	113573	43.47	15430	15630	15140	20100	10840	15480	15341.84	0.07	18686	16600	16040	15660	15100	14720	15850	14910	16	4620	100	9590	10	1	16195712	2486	-33.44	21.17	12	0.70	-459.00	725.00	39050	20230811	-60.69	8990	20240425	70.75	24900	-38.35	20240110	8990	70.75	20240425	39050	-60.69	20230811	8990	70.75	20240425	0.10	N	322510	100	16 억	12021	N	N	15	N	N
97	20240613	091023	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15330	-150	5	-0.97	832693480	54647	20.91	15430	15430	15140	20100	10840	15480	15235.43	0.07	19162	16600	16040	15660	15100	14720	15850	14910	16	4620	100	9590	10	1	16195712	2483	-33.40	21.14	12	0.34	-459.00	725.00	39050	20230811	-60.74	8990	20240425	70.52	24900	-38.43	20240110	8990	70.52	20240425	39050	-60.74	20230811	8990	70.52	20240425	0.10	N	322510	100	16 억	12021	N	N	15	N	N
98	20240612	161006	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15480	-460	5	-2.89	4068082670	259395	102.16	15620	16220	15280	20700	11160	15940	15682.96	0.09	-4110	16620	16280	16040	15700	15460	16160	15580	16	4760	100	9880	10	1	16195712	2507	-33.73	21.35	12	1.60	-459.00	725.00	39050	20230811	-60.36	8990	20240425	72.19	24900	-37.83	20240110	8990	72.19	20240425	39050	-60.36	20230811	8990	72.19	20240425	0.12	N	322510	100	16 억	15131	N	N	15	N	N
99	20240612	151018	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15490	-450	5	-2.82	3937915900	250995	98.85	15620	16220	15280	20700	11160	15940	15689.13	0.09	-4212	16620	16280	16040	15700	15460	16160	15580	16	4760	100	9880	10	1	16195712	2509	-33.75	21.37	12	1.55	-459.00	725.00	39050	20230811	-60.33	8990	20240425	72.30	24900	-37.79	20240110	8990	72.30	20240425	39050	-60.33	20230811	8990	72.30	20240425	0.12	N	322510	100	16 억	15131	N	N	104	N	N
100	20240612	141010	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15540	-400	5	-2.51	3032582070	192261	75.72	15620	16220	15500	20700	11160	15940	15773.18	0.09	-4956	16620	16280	16040	15700	15460	16160	15580	16	4760	100	9880	10	1	16195712	2517	-33.86	21.43	12	1.19	-459.00	725.00	39050	20230811	-60.20	8990	20240425	72.86	24900	-37.59	20240110	8990	72.86	20240425	39050	-60.20	20230811	8990	72.86	20240425	0.12	N	322510	100	16 억	15131	N	N	104	N	N
101	20240612	131012	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15630	-310	5	-1.94	2579521620	163184	64.27	15620	16220	15500	20700	11160	15940	15807.37	0.09	-3735	16620	16280	16040	15700	15460	16160	15580	16	4760	100	9880	10	1	16195712	2531	-34.05	21.56	12	1.01	-459.00	725.00	39050	20230811	-59.97	8990	20240425	73.86	24900	-37.23	20240110	8990	73.86	20240425	39050	-59.97	20230811	8990	73.86	20240425	0.12	N	322510	100	16 억	15131	N	N	104	N	N
102	20240612	121010	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15500	-440	5	-2.76	2319404180	146506	57.70	15620	16220	15500	20700	11160	15940	15831.40	0.09	-3396	16620	16280	16040	15700	15460	16160	15580	16	4760	100	9880	10	1	16195712	2510	-33.77	21.38	12	0.90	-459.00	725.00	39050	20230811	-60.31	8990	20240425	72.41	24900	-37.75	20240110	8990	72.41	20240425	39050	-60.31	20230811	8990	72.41	20240425	0.12	N	322510	100	16 억	15131	N	N	104	N	N
103	20240612	111009	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15760	-180	5	-1.13	1787983570	112487	44.30	15620	16220	15560	20700	11160	15940	15894.99	0.09	-4570	16620	16280	16040	15700	15460	16160	15580	16	4760	100	9880	10	1	16195712	2552	-34.34	21.74	12	0.69	-459.00	725.00	39050	20230811	-59.64	8990	20240425	75.31	24900	-36.71	20240110	8990	75.31	20240425	39050	-59.64	20230811	8990	75.31	20240425	0.12	N	322510	100	16 억	15131	N	N	104	N	N
104	20240612	101011	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15960	20	2	0.13	1345329280	84513	33.29	15620	16220	15560	20700	11160	15940	15918.59	0.09	3642	16620	16280	16040	15700	15460	16160	15580	16	4760	100	9880	10	1	16195712	2585	-34.77	22.01	12	0.52	-459.00	725.00	39050	20230811	-59.13	8990	20240425	77.53	24900	-35.90	20240110	8990	77.53	20240425	39050	-59.13	20230811	8990	77.53	20240425	0.12	N	322510	100	16 억	15131	N	N	104	N	N
105	20240612	091014	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15780	-160	5	-1.00	323783980	20707	8.16	15620	15870	15560	20700	11160	15940	15635.18	0.09	5765	16620	16280	16040	15700	15460	16160	15580	16	4760	100	9880	10	1	16195712	2556	-34.38	21.77	12	0.13	-459.00	725.00	39050	20230811	-59.59	8990	20240425	75.53	24900	-36.63	20240110	8990	75.53	20240425	39050	-59.59	20230811	8990	75.53	20240425	0.12	N	322510	100	16 억	15131	N	N	104	N	N
106	20240610	161002	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16220	410	2	2.59	6983545100	437224	86.37	15990	16610	15120	20550	11070	15810	15972.34	0.10	8679	17756	16782	16296	15322	14836	16540	15080	16	4740	100	9800	10	1	16195712	2627	-35.34	22.37	12	2.70	-459.00	725.00	39050	20230811	-58.46	8990	20240425	80.42	24900	-34.86	20240110	8990	80.42	20240425	39050	-58.46	20230811	8990	80.42	20240425	0.13	N	322510	100	16 억	15599	N	N	302	N	N
107	20240610	151012	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16100	290	2	1.83	6830117630	427749	84.50	15990	16610	15120	20550	11070	15810	15967.59	0.10	8236	17756	16782	16296	15322	14836	16540	15080	16	4740	100	9800	10	1	16195712	2608	-35.08	22.21	12	2.64	-459.00	725.00	39050	20230811	-58.77	8990	20240425	79.09	24900	-35.34	20240110	8990	79.09	20240425	39050	-58.77	20230811	8990	79.09	20240425	0.13	N	322510	100	16 억	15599	N	N	302	N	N
108	20240610	141007	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16220	410	2	2.59	6360645240	398640	78.75	15990	16610	15120	20550	11070	15810	15955.87	0.10	13006	17756	16782	16296	15322	14836	16540	15080	16	4740	100	9800	10	1	16195712	2627	-35.34	22.37	12	2.46	-459.00	725.00	39050	20230811	-58.46	8990	20240425	80.42	24900	-34.86	20240110	8990	80.42	20240425	39050	-58.46	20230811	8990	80.42	20240425	0.13	N	322510	100	16 억	15599	N	N	302	N	N
109	20240610	131003	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16200	390	2	2.47	6037648920	378700	74.81	15990	16610	15120	20550	11070	15810	15943.10	0.10	16842	17756	16782	16296	15322	14836	16540	15080	16	4740	100	9800	10	1	16195712	2624	-35.29	22.34	12	2.34	-459.00	725.00	39050	20230811	-58.51	8990	20240425	80.20	24900	-34.94	20240110	8990	80.20	20240425	39050	-58.51	20230811	8990	80.20	20240425	0.13	N	322510	100	16 억	15599	N	N	302	N	N
110	20240610	121005	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16250	440	2	2.78	5720572500	359280	70.98	15990	16610	15120	20550	11070	15810	15922.33	0.10	17255	17756	16782	16296	15322	14836	16540	15080	16	4740	100	9800	10	1	16195712	2632	-35.40	22.41	12	2.22	-459.00	725.00	39050	20230811	-58.39	8990	20240425	80.76	24900	-34.74	20240110	8990	80.76	20240425	39050	-58.39	20230811	8990	80.76	20240425	0.13	N	322510	100	16 억	15599	N	N	302	N	N
111	20240610	111008	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16230	420	2	2.66	5327120570	334979	66.17	15990	16610	15120	20550	11070	15810	15902.86	0.10	15922	17756	16782	16296	15322	14836	16540	15080	16	4740	100	9800	10	1	16195712	2629	-35.36	22.39	12	2.07	-459.00	725.00	39050	20230811	-58.44	8990	20240425	80.53	24900	-34.82	20240110	8990	80.53	20240425	39050	-58.44	20230811	8990	80.53	20240425	0.13	N	322510	100	16 억	15599	N	N	302	N	N
112	20240610	101005	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15890	80	2	0.51	3279181340	209720	41.43	15990	16240	15120	20550	11070	15810	15635.98	0.10	11831	17756	16782	16296	15322	14836	16540	15080	16	4740	100	9800	10	1	16195712	2573	-34.62	21.92	12	1.29	-459.00	725.00	39050	20230811	-59.31	8990	20240425	76.75	24900	-36.18	20240110	8990	76.75	20240425	39050	-59.31	20230811	8990	76.75	20240425	0.13	N	322510	100	16 억	15599	N	N	302	N	N
113	20240610	091011	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15950	140	2	0.89	435409920	27028	5.34	15990	16240	15950	20550	11070	15810	16109.83	0.10	-2927	17756	16782	16296	15322	14836	16540	15080	16	4740	100	9800	10	1	16195712	2583	-34.75	22.00	12	0.17	-459.00	725.00	39050	20230811	-59.15	8990	20240425	77.42	24900	-35.94	20240110	8990	77.42	20240425	39050	-59.15	20230811	8990	77.42	20240425	0.13	N	322510	100	16 억	15599	N	N	302	N	N
114	20240607	161038	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15810	-1010	5	-6.00	8219458970	499146	71.47	17220	17270	15810	21850	11780	16820	16471.48	0.44	-59682	17900	17360	16770	16230	15640	17630	16500	16	5030	100	10420	10	1	16195712	2561	-34.44	21.81	12	3.08	-459.00	725.00	39050	20230811	-59.51	8990	20240425	75.86	24900	-36.51	20240110	8990	75.86	20240425	39050	-59.51	20230811	8990	75.86	20240425	0.16	N	322510	100	16 억	70941	N	N	302	N	N
115	20240607	151046	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16000	-820	5	-4.88	7605407220	460511	65.94	17220	17270	15960	21850	11780	16820	16515.15	0.44	-52321	17900	17360	16770	16230	15640	17630	16500	16	5030	100	10420	10	1	16195712	2591	-34.86	22.07	12	2.84	-459.00	725.00	39050	20230811	-59.03	8990	20240425	77.98	24900	-35.74	20240110	8990	77.98	20240425	39050	-59.03	20230811	8990	77.98	20240425	0.16	N	322510	100	16 억	70941	N	N	53	N	N
116	20240607	141040	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16320	-500	5	-2.97	5840053730	350870	50.24	17220	17270	16130	21850	11780	16820	16644.49	0.44	-42734	17900	17360	16770	16230	15640	17630	16500	16	5030	100	10420	10	1	16195712	2643	-35.56	22.51	12	2.17	-459.00	725.00	39050	20230811	-58.21	8990	20240425	81.54	24900	-34.46	20240110	8990	81.54	20240425	39050	-58.21	20230811	8990	81.54	20240425	0.16	N	322510	100	16 억	70941	N	N	53	N	N
117	20240607	131036	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16470	-350	5	-2.08	5427381590	325735	46.64	17220	17270	16130	21850	11780	16820	16661.95	0.44	-38340	17900	17360	16770	16230	15640	17630	16500	16	5030	100	10420	10	1	16195712	2667	-35.88	22.72	12	2.01	-459.00	725.00	39050	20230811	-57.82	8990	20240425	83.20	24900	-33.86	20240110	8990	83.20	20240425	39050	-57.82	20230811	8990	83.20	20240425	0.16	N	322510	100	16 억	70941	N	N	53	N	N
118	20240607	121040	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16300	-520	5	-3.09	4968846020	297914	42.66	17220	17270	16130	21850	11780	16820	16678.79	0.44	-34212	17900	17360	16770	16230	15640	17630	16500	16	5030	100	10420	10	1	16195712	2640	-35.51	22.48	12	1.84	-459.00	725.00	39050	20230811	-58.26	8990	20240425	81.31	24900	-34.54	20240110	8990	81.31	20240425	39050	-58.26	20230811	8990	81.31	20240425	0.16	N	322510	100	16 억	70941	N	N	53	N	N
119	20240607	111020	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16680	-140	5	-0.83	3356720240	199407	28.55	17220	17270	16560	21850	11780	16820	16833.51	0.44	-22697	17900	17360	16770	16230	15640	17630	16500	16	5030	100	10420	10	1	16195712	2701	-36.34	23.01	12	1.23	-459.00	725.00	39050	20230811	-57.29	8990	20240425	85.54	24900	-33.01	20240110	8990	85.54	20240425	39050	-57.29	20230811	8990	85.54	20240425	0.16	N	322510	100	16 억	70941	N	N	53	N	N
120	20240607	101040	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16850	30	2	0.18	2531525190	150056	21.49	17220	17270	16560	21850	11780	16820	16870.54	0.44	-14271	17900	17360	16770	16230	15640	17630	16500	16	5030	100	10420	10	1	16195712	2729	-36.71	23.24	12	0.93	-459.00	725.00	39050	20230811	-56.85	8990	20240425	87.43	24900	-32.33	20240110	8990	87.43	20240425	39050	-56.85	20230811	8990	87.43	20240425	0.16	N	322510	100	16 억	70941	N	N	53	N	N
121	20240607	091038	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16770	-50	5	-0.30	1108831690	65287	9.35	17220	17270	16710	21850	11780	16820	16983.96	0.44	-7783	17900	17360	16770	16230	15640	17630	16500	16	5030	100	10420	10	1	16195712	2716	-36.54	23.13	12	0.40	-459.00	725.00	39050	20230811	-57.06	8990	20240425	86.54	24900	-32.65	20240110	8990	86.54	20240425	39050	-57.06	20230811	8990	86.54	20240425	0.16	N	322510	100	16 억	70941	N	N	53	N	N
122	20240605	161036	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16820	150	2	0.90	11662365670	693969	94.48	16760	17310	16180	21650	11670	16670	16805.28	0.78	-55857	17796	17232	16286	15722	14776	17515	16005	16	4980	100	10330	10	1	16195712	2724	-36.64	23.20	12	4.28	-459.00	725.00	39050	20230811	-56.93	8990	20240425	87.10	24900	-32.45	20240110	8990	87.10	20240425	39050	-56.93	20230811	8990	87.10	20240425	0.16	N	322510	100	16 억	126715	N	N	53	N	N
123	20240605	151033	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16710	40	2	0.24	11196863170	666227	90.71	16760	17310	16180	21650	11670	16670	16806.38	0.78	-47944	17796	17232	16286	15722	14776	17515	16005	16	4980	100	10330	10	1	16195712	2706	-36.41	23.05	12	4.11	-459.00	725.00	39050	20230811	-57.21	8990	20240425	85.87	24900	-32.89	20240110	8990	85.87	20240425	39050	-57.21	20230811	8990	85.87	20240425	0.16	N	322510	100	16 억	126715	N	N	489	N	N
124	20240605	141034	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16710	40	2	0.24	10359421530	616037	83.87	16760	17310	16180	21650	11670	16670	16816.23	0.78	-37120	17796	17232	16286	15722	14776	17515	16005	16	4980	100	10330	10	1	16195712	2706	-36.41	23.05	12	3.80	-459.00	725.00	39050	20230811	-57.21	8990	20240425	85.87	24900	-32.89	20240110	8990	85.87	20240425	39050	-57.21	20230811	8990	85.87	20240425	0.16	N	322510	100	16 억	126715	N	N	489	N	N
125	20240605	131033	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16700	30	2	0.18	9779547590	581302	79.14	16760	17310	16180	21650	11670	16670	16823.52	0.78	-34983	17796	17232	16286	15722	14776	17515	16005	16	4980	100	10330	10	1	16195712	2705	-36.38	23.03	12	3.59	-459.00	725.00	39050	20230811	-57.23	8990	20240425	85.76	24900	-32.93	20240110	8990	85.76	20240425	39050	-57.23	20230811	8990	85.76	20240425	0.16	N	322510	100	16 억	126715	N	N	489	N	N
126	20240605	121031	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16810	140	2	0.84	9009006730	535449	72.90	16760	17310	16180	21650	11670	16670	16825.14	0.78	-33962	17796	17232	16286	15722	14776	17515	16005	16	4980	100	10330	10	1	16195712	2722	-36.62	23.19	12	3.31	-459.00	725.00	39050	20230811	-56.95	8990	20240425	86.99	24900	-32.49	20240110	8990	86.99	20240425	39050	-56.95	20230811	8990	86.99	20240425	0.16	N	322510	100	16 억	126715	N	N	489	N	N
127	20240605	111032	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17200	530	2	3.18	7952941140	473415	64.45	16760	17310	16180	21650	11670	16670	16799.09	0.78	-22469	17796	17232	16286	15722	14776	17515	16005	16	4980	100	10330	10	1	16195712	2786	-37.47	23.72	12	2.92	-459.00	725.00	39050	20230811	-55.95	8990	20240425	91.32	24900	-30.92	20240110	8990	91.32	20240425	39050	-55.95	20230811	8990	91.32	20240425	0.16	N	322510	100	16 억	126715	N	N	489	N	N
128	20240605	101029	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16600	-70	5	-0.42	4203214760	252998	34.45	16760	16980	16180	21650	11670	16670	16613.63	0.78	-25280	17796	17232	16286	15722	14776	17515	16005	16	4980	100	10330	10	1	16195712	2688	-36.17	22.90	12	1.56	-459.00	725.00	39050	20230811	-57.49	8990	20240425	84.65	24900	-33.33	20240110	8990	84.65	20240425	39050	-57.49	20230811	8990	84.65	20240425	0.16	N	322510	100	16 억	126715	N	N	489	N	N
129	20240605	091029	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16600	-70	5	-0.42	995830640	59637	8.12	16760	16900	16480	21650	11670	16670	16698.20	0.78	-7909	17796	17232	16286	15722	14776	17515	16005	16	4980	100	10330	10	1	16195712	2688	-36.17	22.90	12	0.37	-459.00	725.00	39050	20230811	-57.49	8990	20240425	84.65	24900	-33.33	20240110	8990	84.65	20240425	39050	-57.49	20230811	8990	84.65	20240425	0.16	N	322510	100	16 억	126715	N	N	489	N	N
130	20240604	161020	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16670	710	2	4.45	11817229950	726611	122.58	15960	16850	15340	20700	11180	15960	16261.42	0.74	2854	16793	16376	16083	15666	15373	16230	15520	16	4740	100	9890	10	1	16195712	2700	-36.32	22.99	12	4.49	-459.00	725.00	39050	20230811	-57.31	8990	20240425	85.43	24900	-33.05	20240110	8990	85.43	20240425	39050	-57.31	20230811	8990	85.43	20240425	0.16	N	322510	100	16 억	119893	N	N	489	N	N
131	20240604	151021	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16580	620	2	3.88	11251127870	692489	116.82	15960	16850	15340	20700	11180	15960	16247.37	0.74	4981	16793	16376	16083	15666	15373	16230	15520	16	4740	100	9890	10	1	16195712	2685	-36.12	22.87	12	4.28	-459.00	725.00	39050	20230811	-57.54	8990	20240425	84.43	24900	-33.41	20240110	8990	84.43	20240425	39050	-57.54	20230811	8990	84.43	20240425	0.16	N	322510	100	16 억	119893	N	N	200	N	N
132	20240604	141025	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16350	390	2	2.44	9868340690	608107	102.59	15960	16850	15340	20700	11180	15960	16227.97	0.74	3462	16793	16376	16083	15666	15373	16230	15520	16	4740	100	9890	10	1	16195712	2648	-35.62	22.55	12	3.75	-459.00	725.00	39050	20230811	-58.13	8990	20240425	81.87	24900	-34.34	20240110	8990	81.87	20240425	39050	-58.13	20230811	8990	81.87	20240425	0.16	N	322510	100	16 억	119893	N	N	200	N	N
133	20240604	131021	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16500	540	2	3.38	8458288860	521985	88.06	15960	16850	15340	20700	11180	15960	16204.08	0.74	2348	16793	16376	16083	15666	15373	16230	15520	16	4740	100	9890	10	1	16195712	2672	-35.95	22.76	12	3.22	-459.00	725.00	39050	20230811	-57.75	8990	20240425	83.54	24900	-33.73	20240110	8990	83.54	20240425	39050	-57.75	20230811	8990	83.54	20240425	0.16	N	322510	100	16 억	119893	N	N	200	N	N
134	20240604	121019	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16660	700	2	4.39	6896320320	427790	72.17	15960	16850	15340	20700	11180	15960	16120.81	0.74	-1050	16793	16376	16083	15666	15373	16230	15520	16	4740	100	9890	10	1	16195712	2698	-36.30	22.98	12	2.64	-459.00	725.00	39050	20230811	-57.34	8990	20240425	85.32	24900	-33.09	20240110	8990	85.32	20240425	39050	-57.34	20230811	8990	85.32	20240425	0.16	N	322510	100	16 억	119893	N	N	200	N	N
135	20240604	111016	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15820	-140	5	-0.88	2439417090	156842	26.46	15960	16190	15340	20700	11180	15960	15553.34	0.74	3623	16793	16376	16083	15666	15373	16230	15520	16	4740	100	9890	10	1	16195712	2562	-34.47	21.82	12	0.97	-459.00	725.00	39050	20230811	-59.49	8990	20240425	75.97	24900	-36.47	20240110	8990	75.97	20240425	39050	-59.49	20230811	8990	75.97	20240425	0.16	N	322510	100	16 억	119893	N	N	200	N	N
136	20240604	101019	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15510	-450	5	-2.82	1988246110	127769	21.55	15960	16190	15340	20700	11180	15960	15561.26	0.74	3757	16793	16376	16083	15666	15373	16230	15520	16	4740	100	9890	10	1	16195712	2512	-33.79	21.39	12	0.79	-459.00	725.00	39050	20230811	-60.28	8990	20240425	72.53	24900	-37.71	20240110	8990	72.53	20240425	39050	-60.28	20230811	8990	72.53	20240425	0.16	N	322510	100	16 억	119893	N	N	200	N	N
137	20240604	091017	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15550	-410	5	-2.57	893010080	57158	9.64	15960	16190	15340	20700	11180	15960	15623.54	0.74	-2822	16793	16376	16083	15666	15373	16230	15520	16	4740	100	9890	10	1	16195712	2518	-33.88	21.45	12	0.35	-459.00	725.00	39050	20230811	-60.18	8990	20240425	72.97	24900	-37.55	20240110	8990	72.97	20240425	39050	-60.18	20230811	8990	72.97	20240425	0.16	N	322510	100	16 억	119893	N	N	200	N	N
138	20240603	161006	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15960	260	2	1.66	9468710460	585245	53.02	16150	16500	15790	20400	10990	15700	16179.53	0.93	-39852	17666	16682	16116	15132	14566	16400	14850	16	4700	100	9730	10	1	16195712	2585	-34.77	22.01	12	3.61	-459.00	725.00	39050	20230811	-59.13	8890	20230525	79.53	24900	-35.90	20240110	8990	77.53	20240425	39050	-59.13	20230811	8990	77.53	20240425	0.17	N	322510	100	16 억	150953	N	N	200	N	N
139	20240603	151007	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16000	300	2	1.91	9079244160	560785	50.80	16150	16500	15790	20400	10990	15700	16190.39	0.93	-32478	17666	16682	16116	15132	14566	16400	14850	16	4700	100	9730	10	1	16195712	2591	-34.86	22.07	12	3.46	-459.00	725.00	39050	20230811	-59.03	8890	20230525	79.98	24900	-35.74	20240110	8990	77.98	20240425	39050	-59.03	20230811	8990	77.98	20240425	0.17	N	322510	100	16 억	150953	N	N	0	N	N
140	20240603	141007	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15940	240	2	1.53	8721849350	538417	48.78	16150	16500	15790	20400	10990	15700	16199.22	0.93	-24545	17666	16682	16116	15132	14566	16400	14850	16	4700	100	9730	10	1	16195712	2582	-34.73	21.99	12	3.32	-459.00	725.00	39050	20230811	-59.18	8890	20230525	79.30	24900	-35.98	20240110	8990	77.31	20240425	39050	-59.18	20230811	8990	77.31	20240425	0.17	N	322510	100	16 억	150953	N	N	0	N	N
141	20240603	131007	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16140	440	2	2.80	7934851920	489133	44.31	16150	16500	15790	20400	10990	15700	16222.46	0.93	-18876	17666	16682	16116	15132	14566	16400	14850	16	4700	100	9730	10	1	16195712	2614	-35.16	22.26	12	3.02	-459.00	725.00	39050	20230811	-58.67	8890	20230525	81.55	24900	-35.18	20240110	8990	79.53	20240425	39050	-58.67	20230811	8990	79.53	20240425	0.17	N	322510	100	16 억	150953	N	N	0	N	N
142	20240603	121007	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16260	560	2	3.57	7231340030	445683	40.38	16150	16500	15790	20400	10990	15700	16225.50	0.93	-2536	17666	16682	16116	15132	14566	16400	14850	16	4700	100	9730	10	1	16195712	2633	-35.42	22.43	12	2.75	-459.00	725.00	39050	20230811	-58.36	8890	20230525	82.90	24900	-34.70	20240110	8990	80.87	20240425	39050	-58.36	20230811	8990	80.87	20240425	0.17	N	322510	100	16 억	150953	N	N	0	N	N
143	20240603	111001	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16250	550	2	3.50	6327716410	390168	35.35	16150	16500	15790	20400	10990	15700	16218.16	0.93	2553	17666	16682	16116	15132	14566	16400	14850	16	4700	100	9730	10	1	16195712	2632	-35.40	22.41	12	2.41	-459.00	725.00	39050	20230811	-58.39	8890	20230525	82.79	24900	-34.74	20240110	8990	80.76	20240425	39050	-58.39	20230811	8990	80.76	20240425	0.17	N	322510	100	16 억	150953	N	N	0	N	N
144	20240603	100955	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16150	450	2	2.87	5056795610	311804	28.25	16150	16500	15790	20400	10990	15700	16218.15	0.93	-3913	17666	16682	16116	15132	14566	16400	14850	16	4700	100	9730	10	1	16195712	2616	-35.19	22.28	12	1.93	-459.00	725.00	39050	20230811	-58.64	8890	20230525	81.66	24900	-35.14	20240110	8990	79.64	20240425	39050	-58.64	20230811	8990	79.64	20240425	0.17	N	322510	100	16 억	150953	N	N	0	N	N
145	20240603	090955	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16250	550	2	3.50	2325642410	142712	12.93	16150	16500	16000	20400	10990	15700	16296.77	0.93	-19353	17666	16682	16116	15132	14566	16400	14850	16	4700	100	9730	10	1	16195712	2632	-35.40	22.41	12	0.88	-459.00	725.00	39050	20230811	-58.39	8890	20230525	82.79	24900	-34.74	20240110	8990	80.76	20240425	39050	-58.39	20230811	8990	80.76	20240425	0.17	N	322510	100	16 억	150953	N	N	0	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History