KissMeData/338220/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	161225	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27400	1000	2	3.79	7303625350	265041	109.35	26500	28100	26500	34300	18500	26400	27556.90	1.06	41193	28433	27416	26833	25816	25233	27125	25525	14	7900	100	18480	50	1	13888217	3805	-24.25	75.69	12	1.91	-1130.00	362.00	69500	20230907	-60.58	23900	20231024	14.64	41850	-34.53	20240102	24250	12.99	20240624	69500	-60.58	20230907	23900	14.64	20231024	0.33	N	338220	100	13 억	147714	N	N	55	N	N
3	20240628	151239	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27250	850	2	3.22	7191227200	260925	107.65	26500	28100	26500	34300	18500	26400	27560.64	1.06	42268	28433	27416	26833	25816	25233	27125	25525	14	7900	100	18480	50	1	13888217	3785	-24.12	75.28	12	1.88	-1130.00	362.00	69500	20230907	-60.79	23900	20231024	14.02	41850	-34.89	20240102	24250	12.37	20240624	69500	-60.79	20230907	23900	14.02	20231024	0.33	N	338220	100	13 억	147714	N	N	55	N	N
4	20240628	141238	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27150	750	2	2.84	6806130300	246773	101.81	26500	28100	26500	34300	18500	26400	27580.66	1.06	48942	28433	27416	26833	25816	25233	27125	25525	14	7900	100	18480	50	1	13888217	3771	-24.03	75.00	12	1.78	-1130.00	362.00	69500	20230907	-60.94	23900	20231024	13.60	41850	-35.13	20240102	24250	11.96	20240624	69500	-60.94	20230907	23900	13.60	20231024	0.33	N	338220	100	13 억	147714	N	N	55	N	N
5	20240628	131236	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27200	800	2	3.03	6472446000	234465	96.74	26500	28100	26500	34300	18500	26400	27605.31	1.06	50791	28433	27416	26833	25816	25233	27125	25525	14	7900	100	18480	50	1	13888217	3778	-24.07	75.14	12	1.69	-1130.00	362.00	69500	20230907	-60.86	23900	20231024	13.81	41850	-35.01	20240102	24250	12.16	20240624	69500	-60.86	20230907	23900	13.81	20231024	0.33	N	338220	100	13 억	147714	N	N	55	N	N
6	20240628	121234	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27450	1050	2	3.98	6178585650	223704	92.30	26500	28100	26500	34300	18500	26400	27619.62	1.06	54784	28433	27416	26833	25816	25233	27125	25525	14	7900	100	18480	50	1	13888217	3812	-24.29	75.83	12	1.61	-1130.00	362.00	69500	20230907	-60.50	23900	20231024	14.85	41850	-34.41	20240102	24250	13.20	20240624	69500	-60.50	20230907	23900	14.85	20231024	0.33	N	338220	100	13 억	147714	N	N	55	N	N
7	20240628	111213	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27650	1250	2	4.73	5525947800	200129	82.57	26500	28100	26500	34300	18500	26400	27612.10	1.06	51813	28433	27416	26833	25816	25233	27125	25525	14	7900	100	18480	50	1	13888217	3840	-24.47	76.38	12	1.44	-1130.00	362.00	69500	20230907	-60.22	23900	20231024	15.69	41850	-33.93	20240102	24250	14.02	20240624	69500	-60.22	20230907	23900	15.69	20231024	0.33	N	338220	100	13 억	147714	N	N	55	N	N
8	20240628	101209	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27800	1400	2	5.30	4361454300	158223	65.28	26500	28100	26500	34300	18500	26400	27565.44	1.06	36448	28433	27416	26833	25816	25233	27125	25525	14	7900	100	18480	50	1	13888217	3861	-24.60	76.80	12	1.14	-1130.00	362.00	69500	20230907	-60.00	23900	20231024	16.32	41850	-33.57	20240102	24250	14.64	20240624	69500	-60.00	20230907	23900	16.32	20231024	0.33	N	338220	100	13 억	147714	N	N	55	N	N
9	20240628	091216	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26900	500	2	1.89	316615250	11851	4.89	26500	26950	26500	34300	18500	26400	26717.08	1.06	-4150	28433	27416	26833	25816	25233	27125	25525	14	7900	100	18480	50	1	13888217	3736	-23.81	74.31	12	0.09	-1130.00	362.00	69500	20230907	-61.29	23900	20231024	12.55	41850	-35.72	20240102	24250	10.93	20240624	69500	-61.29	20230907	23900	12.55	20231024	0.33	N	338220	100	13 억	147714	N	N	55	N	N
10	20240627	161203	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26400	-150	5	-0.56	6543494800	241437	82.02	26700	27850	26250	34500	18600	26550	27102.72	1.08	-2299	28316	27432	26166	25282	24016	27875	25725	14	7950	100	18580	50	1	13888217	3666	-23.36	72.93	12	1.74	-1130.00	362.00	69500	20230907	-62.01	23900	20231024	10.46	41850	-36.92	20240102	24250	8.87	20240624	69500	-62.01	20230907	23900	10.46	20231024	0.34	N	338220	100	13 억	149430	N	N	55	N	N
11	20240627	151210	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26300	-250	5	-0.94	6451483400	237946	80.83	26700	27850	26250	34500	18600	26550	27113.23	1.08	-1829	28316	27432	26166	25282	24016	27875	25725	14	7950	100	18580	50	1	13888217	3653	-23.27	72.65	12	1.71	-1130.00	362.00	69500	20230907	-62.16	23900	20231024	10.04	41850	-37.16	20240102	24250	8.45	20240624	69500	-62.16	20230907	23900	10.04	20231024	0.34	N	338220	100	13 억	149430	N	N	316	N	N
12	20240627	141209	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26450	-100	5	-0.38	6187193400	227943	77.43	26700	27850	26250	34500	18600	26550	27143.60	1.08	1231	28316	27432	26166	25282	24016	27875	25725	14	7950	100	18580	50	1	13888217	3673	-23.41	73.07	12	1.64	-1130.00	362.00	69500	20230907	-61.94	23900	20231024	10.67	41850	-36.80	20240102	24250	9.07	20240624	69500	-61.94	20230907	23900	10.67	20231024	0.34	N	338220	100	13 억	149430	N	N	316	N	N
13	20240627	131209	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26750	200	2	0.75	5685230150	208980	70.99	26700	27850	26550	34500	18600	26550	27204.66	1.08	3649	28316	27432	26166	25282	24016	27875	25725	14	7950	100	18580	50	1	13888217	3715	-23.67	73.90	12	1.50	-1130.00	362.00	69500	20230907	-61.51	23900	20231024	11.92	41850	-36.08	20240102	24250	10.31	20240624	69500	-61.51	20230907	23900	11.92	20231024	0.34	N	338220	100	13 억	149430	N	N	316	N	N
14	20240627	121211	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26900	350	2	1.32	5312579750	195033	66.25	26700	27850	26550	34500	18600	26550	27239.39	1.08	6541	28316	27432	26166	25282	24016	27875	25725	14	7950	100	18580	50	1	13888217	3736	-23.81	74.31	12	1.40	-1130.00	362.00	69500	20230907	-61.29	23900	20231024	12.55	41850	-35.72	20240102	24250	10.93	20240624	69500	-61.29	20230907	23900	12.55	20231024	0.34	N	338220	100	13 억	149430	N	N	316	N	N
15	20240627	111210	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27050	500	2	1.88	4800020800	175932	59.76	26700	27850	26550	34500	18600	26550	27283.39	1.08	7426	28316	27432	26166	25282	24016	27875	25725	14	7950	100	18580	50	1	13888217	3757	-23.94	74.72	12	1.27	-1130.00	362.00	69500	20230907	-61.08	23900	20231024	13.18	41850	-35.36	20240102	24250	11.55	20240624	69500	-61.08	20230907	23900	13.18	20231024	0.34	N	338220	100	13 억	149430	N	N	316	N	N
16	20240627	101210	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27400	850	2	3.20	2845445850	104932	35.65	26700	27450	26550	34500	18600	26550	27117.05	1.08	2220	28316	27432	26166	25282	24016	27875	25725	14	7950	100	18580	50	1	13888217	3805	-24.25	75.69	12	0.76	-1130.00	362.00	69500	20230907	-60.58	23900	20231024	14.64	41850	-34.53	20240102	24250	12.99	20240624	69500	-60.58	20230907	23900	14.64	20231024	0.34	N	338220	100	13 억	149430	N	N	316	N	N
17	20240627	091210	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26950	400	2	1.51	944158300	34963	11.88	26700	27400	26550	34500	18600	26550	27004.51	1.08	-592	28316	27432	26166	25282	24016	27875	25725	14	7950	100	18580	50	1	13888217	3743	-23.85	74.45	12	0.25	-1130.00	362.00	69500	20230907	-61.22	23900	20231024	12.76	41850	-35.60	20240102	24250	11.13	20240624	69500	-61.22	20230907	23900	12.76	20231024	0.34	N	338220	100	13 억	149430	N	N	316	N	N
18	20240626	161205	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26550	1350	2	5.36	7730092600	293527	262.38	25100	27050	24900	32750	17650	25200	26335.11	0.71	49824	26333	25766	25283	24716	24233	26050	25000	14	7550	100	17640	50	1	13888217	3687	-23.50	73.34	12	2.11	-1130.00	362.00	69500	20230907	-61.80	23900	20231024	11.09	41850	-36.56	20240102	24250	9.48	20240624	69500	-61.80	20230907	23900	11.09	20231024	0.35	N	338220	100	13 억	98539	N	N	316	N	N
19	20240626	151209	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26550	1350	2	5.36	7516436450	285479	255.18	25100	27050	24900	32750	17650	25200	26329.25	0.71	49319	26333	25766	25283	24716	24233	26050	25000	14	7550	100	17640	50	1	13888217	3687	-23.50	73.34	12	2.06	-1130.00	362.00	69500	20230907	-61.80	23900	20231024	11.09	41850	-36.56	20240102	24250	9.48	20240624	69500	-61.80	20230907	23900	11.09	20231024	0.35	N	338220	100	13 억	98539	N	N	191	N	N
20	20240626	141206	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26500	1300	2	5.16	7072170500	268702	240.18	25100	27050	24900	32750	17650	25200	26319.80	0.71	42554	26333	25766	25283	24716	24233	26050	25000	14	7550	100	17640	50	1	13888217	3680	-23.45	73.20	12	1.93	-1130.00	362.00	69500	20230907	-61.87	23900	20231024	10.88	41850	-36.68	20240102	24250	9.28	20240624	69500	-61.87	20230907	23900	10.88	20231024	0.35	N	338220	100	13 억	98539	N	N	191	N	N
21	20240626	131207	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26600	1400	2	5.56	6530307850	248236	221.89	25100	27050	24900	32750	17650	25200	26306.90	0.71	36195	26333	25766	25283	24716	24233	26050	25000	14	7550	100	17640	50	1	13888217	3694	-23.54	73.48	12	1.79	-1130.00	362.00	69500	20230907	-61.73	23900	20231024	11.30	41850	-36.44	20240102	24250	9.69	20240624	69500	-61.73	20230907	23900	11.30	20231024	0.35	N	338220	100	13 억	98539	N	N	191	N	N
22	20240626	121204	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26600	1400	2	5.56	6050661900	230141	205.72	25100	27050	24900	32750	17650	25200	26291.16	0.71	32141	26333	25766	25283	24716	24233	26050	25000	14	7550	100	17640	50	1	13888217	3694	-23.54	73.48	12	1.66	-1130.00	362.00	69500	20230907	-61.73	23900	20231024	11.30	41850	-36.44	20240102	24250	9.69	20240624	69500	-61.73	20230907	23900	11.30	20231024	0.35	N	338220	100	13 억	98539	N	N	191	N	N
23	20240626	111207	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26650	1450	2	5.75	5585237750	212696	190.12	25100	27050	24900	32750	17650	25200	26259.30	0.71	28381	26333	25766	25283	24716	24233	26050	25000	14	7550	100	17640	50	1	13888217	3701	-23.58	73.62	12	1.53	-1130.00	362.00	69500	20230907	-61.65	23900	20231024	11.51	41850	-36.32	20240102	24250	9.90	20240624	69500	-61.65	20230907	23900	11.51	20231024	0.35	N	338220	100	13 억	98539	N	N	191	N	N
24	20240626	101204	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26150	950	2	3.77	3202516150	123212	110.14	25100	26500	24900	32750	17650	25200	25991.98	0.71	14285	26333	25766	25283	24716	24233	26050	25000	14	7550	100	17640	50	1	13888217	3632	-23.14	72.24	12	0.89	-1130.00	362.00	69500	20230907	-62.37	23900	20231024	9.41	41850	-37.51	20240102	24250	7.84	20240624	69500	-62.37	20230907	23900	9.41	20231024	0.35	N	338220	100	13 억	98539	N	N	191	N	N
25	20240626	091208	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25700	500	2	1.98	622256500	24221	21.65	25100	26000	24900	32750	17650	25200	25690.99	0.71	60	26333	25766	25283	24716	24233	26050	25000	14	7550	100	17640	50	1	13888217	3569	-22.74	70.99	12	0.17	-1130.00	362.00	69500	20230907	-63.02	23900	20231024	7.53	41850	-38.59	20240102	24250	5.98	20240624	69500	-63.02	20230907	23900	7.53	20231024	0.35	N	338220	100	13 억	98539	N	N	191	N	N
26	20240625	161203	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25200	50	2	0.20	2803302800	111481	52.14	25050	25850	24800	32650	17650	25150	25145.99	0.71	-289	26683	25916	25083	24316	23483	26300	24700	14	7500	100	17600	50	1	13719215	3457	-22.30	69.61	12	0.81	-1130.00	362.00	69500	20230907	-63.74	23900	20231024	5.44	41850	-39.78	20240102	24250	3.92	20240624	69500	-63.74	20230907	23900	5.44	20231024	0.35	N	338220	100	13 억	97594	N	N	191	N	N
27	20240625	151201	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25150	0	3	0.00	2713643000	107924	50.48	25050	25850	24800	32650	17650	25150	25144.02	0.71	596	26683	25916	25083	24316	23483	26300	24700	14	7500	100	17600	50	1	13719215	3450	-22.26	69.48	12	0.79	-1130.00	362.00	69500	20230907	-63.81	23900	20231024	5.23	41850	-39.90	20240102	24250	3.71	20240624	69500	-63.81	20230907	23900	5.23	20231024	0.35	N	338220	100	13 억	97594	N	N	0	N	N
28	20240625	141204	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25250	100	2	0.40	2470593200	98258	45.96	25050	25850	24800	32650	17650	25150	25143.94	0.71	501	26683	25916	25083	24316	23483	26300	24700	14	7500	100	17600	50	1	13719215	3464	-22.35	69.75	12	0.72	-1130.00	362.00	69500	20230907	-63.67	23900	20231024	5.65	41850	-39.67	20240102	24250	4.12	20240624	69500	-63.67	20230907	23900	5.65	20231024	0.35	N	338220	100	13 억	97594	N	N	0	N	N
29	20240625	131205	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25100	-50	5	-0.20	2098524750	83463	39.04	25050	25850	24800	32650	17650	25150	25143.17	0.71	239	26683	25916	25083	24316	23483	26300	24700	14	7500	100	17600	50	1	13719215	3444	-22.21	69.34	12	0.61	-1130.00	362.00	69500	20230907	-63.88	23900	20231024	5.02	41850	-40.02	20240102	24250	3.51	20240624	69500	-63.88	20230907	23900	5.02	20231024	0.35	N	338220	100	13 억	97594	N	N	0	N	N
30	20240625	121208	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24950	-200	5	-0.80	1842347700	73232	34.25	25050	25850	24800	32650	17650	25150	25157.69	0.71	201	26683	25916	25083	24316	23483	26300	24700	14	7500	100	17600	50	1	13719215	3423	-22.08	68.92	12	0.53	-1130.00	362.00	69500	20230907	-64.10	23900	20231024	4.39	41850	-40.38	20240102	24250	2.89	20240624	69500	-64.10	20230907	23900	4.39	20231024	0.35	N	338220	100	13 억	97594	N	N	0	N	N
31	20240625	111206	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25000	-150	5	-0.60	1664188750	66067	30.90	25050	25850	24800	32650	17650	25150	25189.43	0.71	1221	26683	25916	25083	24316	23483	26300	24700	14	7500	100	17600	50	1	13719215	3430	-22.12	69.06	12	0.48	-1130.00	362.00	69500	20230907	-64.03	23900	20231024	4.60	41850	-40.26	20240102	24250	3.09	20240624	69500	-64.03	20230907	23900	4.60	20231024	0.35	N	338220	100	13 억	97594	N	N	0	N	N
32	20240625	101204	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25050	-100	5	-0.40	1115445250	44074	20.61	25050	25850	24950	32650	17650	25150	25308.57	0.71	1665	26683	25916	25083	24316	23483	26300	24700	14	7500	100	17600	50	1	13719215	3437	-22.17	69.20	12	0.32	-1130.00	362.00	69500	20230907	-63.96	23900	20231024	4.81	41850	-40.14	20240102	24250	3.30	20240624	69500	-63.96	20230907	23900	4.81	20231024	0.35	N	338220	100	13 억	97594	N	N	0	N	N
33	20240625	091203	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25650	500	2	1.99	255172750	10040	4.70	25050	25850	24950	32650	17650	25150	25416.41	0.71	1586	26683	25916	25083	24316	23483	26300	24700	14	7500	100	17600	50	1	13719215	3519	-22.70	70.86	12	0.07	-1130.00	362.00	69500	20230907	-63.09	23900	20231024	7.32	41850	-38.71	20240102	24250	5.77	20240624	69500	-63.09	20230907	23900	7.32	20231024	0.35	N	338220	100	13 억	97594	N	N	0	N	N
34	20240624	161204	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25150	300	2	1.21	5323312900	212799	57.49	24700	25850	24250	32300	17400	24850	25015.51	0.76	2700	26816	25832	25116	24132	23416	25475	23775	14	7450	100	17390	50	1	13719215	3450	-22.26	69.48	12	1.55	-1130.00	362.00	69500	20230907	-63.81	23900	20231024	5.23	41850	-39.90	20240102	24250	3.71	20240624	69500	-63.81	20230907	23900	5.23	20231024	0.37	N	338220	100	13 억	104000	N	N	172	N	N
35	20240624	151200	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25150	300	2	1.21	5249958000	209880	56.70	24700	25850	24250	32300	17400	24850	25014.09	0.76	3651	26816	25832	25116	24132	23416	25475	23775	14	7450	100	17390	50	1	13719215	3450	-22.26	69.48	12	1.53	-1130.00	362.00	69500	20230907	-63.81	23900	20231024	5.23	41850	-39.90	20240102	24250	3.71	20240624	69500	-63.81	20230907	23900	5.23	20231024	0.37	N	338220	100	13 억	104000	N	N	172	N	N
36	20240624	141201	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25050	200	2	0.80	4706169100	188136	50.82	24700	25850	24250	32300	17400	24850	25014.72	0.76	-1064	26816	25832	25116	24132	23416	25475	23775	14	7450	100	17390	50	1	13719215	3437	-22.17	69.20	12	1.37	-1130.00	362.00	69500	20230907	-63.96	23900	20231024	4.81	41850	-40.14	20240102	24250	3.30	20240624	69500	-63.96	20230907	23900	4.81	20231024	0.37	N	338220	100	13 억	104000	N	N	172	N	N
37	20240624	131158	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25150	300	2	1.21	3932955500	157380	42.51	24700	25850	24250	32300	17400	24850	24990.19	0.76	-2785	26816	25832	25116	24132	23416	25475	23775	14	7450	100	17390	50	1	13719215	3450	-22.26	69.48	12	1.15	-1130.00	362.00	69500	20230907	-63.81	23900	20231024	5.23	41850	-39.90	20240102	24250	3.71	20240624	69500	-63.81	20230907	23900	5.23	20231024	0.37	N	338220	100	13 억	104000	N	N	172	N	N
38	20240624	121159	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25050	200	2	0.80	3532700550	141501	38.23	24700	25850	24250	32300	17400	24850	24965.91	0.76	-3302	26816	25832	25116	24132	23416	25475	23775	14	7450	100	17390	50	1	13719215	3437	-22.17	69.20	12	1.03	-1130.00	362.00	69500	20230907	-63.96	23900	20231024	4.81	41850	-40.14	20240102	24250	3.30	20240624	69500	-63.96	20230907	23900	4.81	20231024	0.37	N	338220	100	13 억	104000	N	N	172	N	N
39	20240624	111202	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24550	-300	5	-1.21	3146420550	126005	34.04	24700	25850	24250	32300	17400	24850	24970.60	0.76	-833	26816	25832	25116	24132	23416	25475	23775	14	7450	100	17390	50	1	13719215	3368	-21.73	67.82	12	0.92	-1130.00	362.00	69500	20230907	-64.68	23900	20231024	2.72	41850	-41.34	20240102	24250	1.24	20240624	69500	-64.68	20230907	23900	2.72	20231024	0.37	N	338220	100	13 억	104000	N	N	172	N	N
40	20240624	101201	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25100	250	2	1.01	2261342850	90434	24.43	24700	25850	24250	32300	17400	24850	25005.45	0.76	-1978	26816	25832	25116	24132	23416	25475	23775	14	7450	100	17390	50	1	13719215	3444	-22.21	69.34	12	0.66	-1130.00	362.00	69500	20230907	-63.88	23900	20231024	5.02	41850	-40.02	20240102	24250	3.51	20240624	69500	-63.88	20230907	23900	5.02	20231024	0.37	N	338220	100	13 억	104000	N	N	172	N	N
41	20240624	091200	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24400	-450	5	-1.81	350392150	14314	3.87	24700	24750	24350	32300	17400	24850	24478.98	0.76	578	26816	25832	25116	24132	23416	25475	23775	14	7450	100	17390	50	1	13719215	3347	-21.59	67.40	12	0.10	-1130.00	362.00	69500	20230907	-64.89	23900	20231024	2.09	41850	-41.70	20240102	24350	0.21	20240624	69500	-64.89	20230907	23900	2.09	20231024	0.37	N	338220	100	13 억	104000	N	N	172	N	N
42	20240621	161120	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24850	-1250	5	-4.79	9191307000	367875	209.01	26100	26100	24400	33900	18300	26100	24984.77	1.00	-9624	27966	27032	26516	25582	25066	26775	25325	14	7800	100	18270	50	1	13719215	3409	-21.99	68.65	12	2.68	-1130.00	362.00	69500	20230907	-64.24	23900	20231024	3.97	41850	-40.62	20240102	24400	1.84	20240621	69500	-64.24	20230907	23900	3.97	20231024	0.38	N	338220	100	13 억	137721	N	N	172	N	N
43	20240621	151121	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24550	-1550	5	-5.94	8931482700	357374	203.04	26100	26100	24400	33900	18300	26100	24991.74	1.00	-9725	27966	27032	26516	25582	25066	26775	25325	14	7800	100	18270	50	1	13719215	3368	-21.73	67.82	12	2.60	-1130.00	362.00	69500	20230907	-64.68	23900	20231024	2.72	41850	-41.34	20240102	24400	0.61	20240621	69500	-64.68	20230907	23900	2.72	20231024	0.38	N	338220	100	13 억	137721	N	N	60	N	N
44	20240621	141119	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24900	-1200	5	-4.60	7833724650	312873	177.76	26100	26100	24400	33900	18300	26100	25037.78	1.00	-10642	27966	27032	26516	25582	25066	26775	25325	14	7800	100	18270	50	1	13719215	3416	-22.04	68.78	12	2.28	-1130.00	362.00	69500	20230907	-64.17	23900	20231024	4.18	41850	-40.50	20240102	24400	2.05	20240621	69500	-64.17	20230907	23900	4.18	20231024	0.38	N	338220	100	13 억	137721	N	N	60	N	N
45	20240621	131121	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24700	-1400	5	-5.36	6989261050	278769	158.38	26100	26100	24400	33900	18300	26100	25071.60	1.00	-9274	27966	27032	26516	25582	25066	26775	25325	14	7800	100	18270	50	1	13719215	3389	-21.86	68.23	12	2.03	-1130.00	362.00	69500	20230907	-64.46	23900	20231024	3.35	41850	-40.98	20240102	24400	1.23	20240621	69500	-64.46	20230907	23900	3.35	20231024	0.38	N	338220	100	13 억	137721	N	N	60	N	N
46	20240621	121124	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24900	-1200	5	-4.60	4907006650	194215	110.34	26100	26100	24800	33900	18300	26100	25265.53	1.00	-8422	27966	27032	26516	25582	25066	26775	25325	14	7800	100	18270	50	1	13719215	3416	-22.04	68.78	12	1.42	-1130.00	362.00	69500	20230907	-64.17	23900	20231024	4.18	41850	-40.50	20240102	24800	0.40	20240621	69500	-64.17	20230907	23900	4.18	20231024	0.38	N	338220	100	13 억	137721	N	N	60	N	N
47	20240621	111122	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24900	-1200	5	-4.60	4177320450	164886	93.68	26100	26100	24800	33900	18300	26100	25334.25	1.00	-6743	27966	27032	26516	25582	25066	26775	25325	14	7800	100	18270	50	1	13719215	3416	-22.04	68.78	12	1.20	-1130.00	362.00	69500	20230907	-64.17	23900	20231024	4.18	41850	-40.50	20240102	24800	0.40	20240621	69500	-64.17	20230907	23900	4.18	20231024	0.38	N	338220	100	13 억	137721	N	N	60	N	N
48	20240621	101118	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25350	-750	5	-2.87	2182585250	85266	48.44	26100	26100	25300	33900	18300	26100	25596.93	1.00	-5434	27966	27032	26516	25582	25066	26775	25325	14	7800	100	18270	50	1	13719215	3478	-22.43	70.03	12	0.62	-1130.00	362.00	69500	20230907	-63.53	23900	20231024	6.07	41850	-39.43	20240102	24800	2.22	20240618	69500	-63.53	20230907	23900	6.07	20231024	0.38	N	338220	100	13 억	137721	N	N	60	N	N
49	20240621	091124	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25750	-350	5	-1.34	499661700	19351	10.99	26100	26100	25550	33900	18300	26100	25819.89	1.00	2035	27966	27032	26516	25582	25066	26775	25325	14	7800	100	18270	50	1	13719215	3533	-22.79	71.13	12	0.14	-1130.00	362.00	69500	20230907	-62.95	23900	20231024	7.74	41850	-38.47	20240102	24800	3.83	20240618	69500	-62.95	20230907	23900	7.74	20231024	0.38	N	338220	100	13 억	137721	N	N	60	N	N
50	20240620	161115	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26100	-850	5	-3.15	4621330000	174884	47.72	27200	27450	26000	35000	18900	26950	26425.40	1.04	-50410	29816	28382	27566	26132	25316	27975	25725	14	8050	100	18860	50	1	13719215	3581	-23.10	72.10	12	1.27	-1130.00	362.00	69500	20230907	-62.45	23900	20231024	9.21	41850	-37.63	20240102	24800	5.24	20240618	69500	-62.45	20230907	23900	9.21	20231024	0.39	N	338220	100	13 억	142996	N	N	60	N	N
51	20240620	151112	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26150	-800	5	-2.97	4354430800	164655	44.93	27200	27450	26000	35000	18900	26950	26445.79	1.04	-49598	29816	28382	27566	26132	25316	27975	25725	14	8050	100	18860	50	1	13719215	3588	-23.14	72.24	12	1.20	-1130.00	362.00	69500	20230907	-62.37	23900	20231024	9.41	41850	-37.51	20240102	24800	5.44	20240618	69500	-62.37	20230907	23900	9.41	20231024	0.39	N	338220	100	13 억	142996	N	N	5324	N	N
52	20240620	141117	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26150	-800	5	-2.97	3678923350	138755	37.86	27200	27450	26000	35000	18900	26950	26513.81	1.04	-40654	29816	28382	27566	26132	25316	27975	25725	14	8050	100	18860	50	1	13719215	3588	-23.14	72.24	12	1.01	-1130.00	362.00	69500	20230907	-62.37	23900	20231024	9.41	41850	-37.51	20240102	24800	5.44	20240618	69500	-62.37	20230907	23900	9.41	20231024	0.39	N	338220	100	13 억	142996	N	N	5324	N	N
53	20240620	131116	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26100	-850	5	-3.15	3377768850	127238	34.72	27200	27450	26000	35000	18900	26950	26546.86	1.04	-34813	29816	28382	27566	26132	25316	27975	25725	14	8050	100	18860	50	1	13719215	3581	-23.10	72.10	12	0.93	-1130.00	362.00	69500	20230907	-62.45	23900	20231024	9.21	41850	-37.63	20240102	24800	5.24	20240618	69500	-62.45	20230907	23900	9.21	20231024	0.39	N	338220	100	13 억	142996	N	N	5324	N	N
54	20240620	121115	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26150	-800	5	-2.97	3049860550	114677	31.29	27200	27450	26000	35000	18900	26950	26595.22	1.04	-28119	29816	28382	27566	26132	25316	27975	25725	14	8050	100	18860	50	1	13719215	3588	-23.14	72.24	12	0.84	-1130.00	362.00	69500	20230907	-62.37	23900	20231024	9.41	41850	-37.51	20240102	24800	5.44	20240618	69500	-62.37	20230907	23900	9.41	20231024	0.39	N	338220	100	13 억	142996	N	N	5324	N	N
55	20240620	111117	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26150	-800	5	-2.97	2705224250	101484	27.69	27200	27450	26000	35000	18900	26950	26656.66	1.04	-22084	29816	28382	27566	26132	25316	27975	25725	14	8050	100	18860	50	1	13719215	3588	-23.14	72.24	12	0.74	-1130.00	362.00	69500	20230907	-62.37	23900	20231024	9.41	41850	-37.51	20240102	24800	5.44	20240618	69500	-62.37	20230907	23900	9.41	20231024	0.39	N	338220	100	13 억	142996	N	N	5324	N	N
56	20240620	101118	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26750	-200	5	-0.74	1257622750	46392	12.66	27200	27450	26750	35000	18900	26950	27108.61	1.04	-9138	29816	28382	27566	26132	25316	27975	25725	14	8050	100	18860	50	1	13719215	3670	-23.67	73.90	12	0.34	-1130.00	362.00	69500	20230907	-61.51	23900	20231024	11.92	41850	-36.08	20240102	24800	7.86	20240618	69500	-61.51	20230907	23900	11.92	20231024	0.39	N	338220	100	13 억	142996	N	N	5324	N	N
57	20240620	091122	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27150	200	2	0.74	326834050	12014	3.28	27200	27450	27000	35000	18900	26950	27204.43	1.04	-1451	29816	28382	27566	26132	25316	27975	25725	14	8050	100	18860	50	1	13719215	3725	-24.03	75.00	12	0.09	-1130.00	362.00	69500	20230907	-60.94	23900	20231024	13.60	41850	-35.13	20240102	24800	9.48	20240618	69500	-60.94	20230907	23900	13.60	20231024	0.39	N	338220	100	13 억	142996	N	N	5324	N	N
58	20240619	161110	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26950	-850	5	-3.06	10229171100	365440	48.52	28300	29000	26750	36100	19500	27800	27992.58	0.71	47903	31333	29566	27183	25416	23033	30450	26300	14	8300	100	19460	50	1	13719215	3697	-23.85	74.45	12	2.66	-1130.00	362.00	69500	20230907	-61.22	23900	20231024	12.76	41850	-35.60	20240102	24800	8.67	20240618	69500	-61.22	20230907	23900	12.76	20231024	0.43	N	338220	100	13 억	97755	N	N	5324	N	N
59	20240619	151111	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26950	-850	5	-3.06	10059130150	359119	47.68	28300	29000	26750	36100	19500	27800	28010.58	0.71	48295	31333	29566	27183	25416	23033	30450	26300	14	8300	100	19460	50	1	13719215	3697	-23.85	74.45	12	2.62	-1130.00	362.00	69500	20230907	-61.22	23900	20231024	12.76	41850	-35.60	20240102	24800	8.67	20240618	69500	-61.22	20230907	23900	12.76	20231024	0.43	N	338220	100	13 억	97755	N	N	475	N	N
60	20240619	141120	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26850	-950	5	-3.42	9345011450	332631	44.16	28300	29000	26800	36100	19500	27800	28094.23	0.71	45469	31333	29566	27183	25416	23033	30450	26300	14	8300	100	19460	50	1	13719215	3684	-23.76	74.17	12	2.42	-1130.00	362.00	69500	20230907	-61.37	23900	20231024	12.34	41850	-35.84	20240102	24800	8.27	20240618	69500	-61.37	20230907	23900	12.34	20231024	0.43	N	338220	100	13 억	97755	N	N	475	N	N
61	20240619	131107	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27200	-600	5	-2.16	8256209300	292298	38.81	28300	29000	27200	36100	19500	27800	28245.86	0.71	46164	31333	29566	27183	25416	23033	30450	26300	14	8300	100	19460	50	1	13719215	3732	-24.07	75.14	12	2.13	-1130.00	362.00	69500	20230907	-60.86	23900	20231024	13.81	41850	-35.01	20240102	24800	9.68	20240618	69500	-60.86	20230907	23900	13.81	20231024	0.43	N	338220	100	13 억	97755	N	N	475	N	N
62	20240619	121109	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27550	-250	5	-0.90	7681640900	271267	36.01	28300	29000	27400	36100	19500	27800	28317.64	0.71	46171	31333	29566	27183	25416	23033	30450	26300	14	8300	100	19460	50	1	13719215	3780	-24.38	76.10	12	1.98	-1130.00	362.00	69500	20230907	-60.36	23900	20231024	15.27	41850	-34.17	20240102	24800	11.09	20240618	69500	-60.36	20230907	23900	15.27	20231024	0.43	N	338220	100	13 억	97755	N	N	475	N	N
63	20240619	111113	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27650	-150	5	-0.54	7361515300	259655	34.47	28300	29000	27400	36100	19500	27800	28351.14	0.71	48721	31333	29566	27183	25416	23033	30450	26300	14	8300	100	19460	50	1	13719215	3793	-24.47	76.38	12	1.89	-1130.00	362.00	69500	20230907	-60.22	23900	20231024	15.69	41850	-33.93	20240102	24800	11.49	20240618	69500	-60.22	20230907	23900	15.69	20231024	0.43	N	338220	100	13 억	97755	N	N	475	N	N
64	20240619	101115	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27800	0	3	0.00	6346184650	222854	29.59	28300	29000	27600	36100	19500	27800	28476.87	0.71	48849	31333	29566	27183	25416	23033	30450	26300	14	8300	100	19460	50	1	13719215	3814	-24.60	76.80	12	1.62	-1130.00	362.00	69500	20230907	-60.00	23900	20231024	16.32	41850	-33.57	20240102	24800	12.10	20240618	69500	-60.00	20230907	23900	16.32	20231024	0.43	N	338220	100	13 억	97755	N	N	475	N	N
65	20240619	091118	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28950	1150	2	4.14	3479883800	121266	16.10	28300	29000	28200	36100	19500	27800	28696.29	0.71	55034	31333	29566	27183	25416	23033	30450	26300	14	8300	100	19460	50	1	13719215	3972	-25.62	79.97	12	0.88	-1130.00	362.00	69500	20230907	-58.35	23900	20231024	21.13	41850	-30.82	20240102	24800	16.73	20240618	69500	-58.35	20230907	23900	21.13	20231024	0.43	N	338220	100	13 억	97755	N	N	475	N	N
66	20240618	161105	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27800	1550	2	5.90	20249313350	740126	648.72	25950	28950	24800	34100	18400	26250	27357.88	0.97	-30256	26750	26500	26050	25800	25350	26600	25900	14	7850	100	18370	50	1	13719215	3814	-24.60	76.80	12	5.39	-1130.00	362.00	69500	20230907	-60.00	23900	20231024	16.32	41850	-33.57	20240102	24800	12.10	20240618	69500	-60.00	20230907	23900	16.32	20231024	0.47	N	338220	100	13 억	132541	N	N	475	N	N
67	20240618	151105	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27800	1550	2	5.90	19227589850	703580	616.68	25950	28950	24800	34100	18400	26250	27328.25	0.97	-29345	26750	26500	26050	25800	25350	26600	25900	14	7850	100	18370	50	1	13719215	3814	-24.60	76.80	12	5.13	-1130.00	362.00	69500	20230907	-60.00	23900	20231024	16.32	41850	-33.57	20240102	24800	12.10	20240618	69500	-60.00	20230907	23900	16.32	20231024	0.47	N	338220	100	13 억	132541	N	N	134	N	N
68	20240618	141109	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25600	-650	5	-2.48	4843817550	190784	167.22	25950	26250	24800	34100	18400	26250	25388.92	0.97	-2929	26750	26500	26050	25800	25350	26600	25900	14	7850	100	18370	50	1	13719215	3512	-22.65	70.72	12	1.39	-1130.00	362.00	69500	20230907	-63.17	23900	20231024	7.11	41850	-38.83	20240102	24800	3.23	20240618	69500	-63.17	20230907	23900	7.11	20231024	0.47	N	338220	100	13 억	132541	N	N	134	N	N
69	20240618	131110	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25350	-900	5	-3.43	4442289950	175058	153.44	25950	26250	24800	34100	18400	26250	25376.00	0.97	-3983	26750	26500	26050	25800	25350	26600	25900	14	7850	100	18370	50	1	13719215	3478	-22.43	70.03	12	1.28	-1130.00	362.00	69500	20230907	-63.53	23900	20231024	6.07	41850	-39.43	20240102	24800	2.22	20240618	69500	-63.53	20230907	23900	6.07	20231024	0.47	N	338220	100	13 억	132541	N	N	134	N	N
70	20240618	121106	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25400	-850	5	-3.24	4094028400	161326	141.40	25950	26250	24800	34100	18400	26250	25377.25	0.97	-7622	26750	26500	26050	25800	25350	26600	25900	14	7850	100	18370	50	1	13719215	3485	-22.48	70.17	12	1.18	-1130.00	362.00	69500	20230907	-63.45	23900	20231024	6.28	41850	-39.31	20240102	24800	2.42	20240618	69500	-63.45	20230907	23900	6.28	20231024	0.47	N	338220	100	13 억	132541	N	N	134	N	N
71	20240618	111106	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25450	-800	5	-3.05	3728432050	146963	128.81	25950	26250	24800	34100	18400	26250	25369.74	0.97	-8926	26750	26500	26050	25800	25350	26600	25900	14	7850	100	18370	50	1	13719215	3492	-22.52	70.30	12	1.07	-1130.00	362.00	69500	20230907	-63.38	23900	20231024	6.49	41850	-39.19	20240102	24800	2.62	20240618	69500	-63.38	20230907	23900	6.49	20231024	0.47	N	338220	100	13 억	132541	N	N	134	N	N
72	20240618	101106	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25350	-900	5	-3.43	1661364700	64625	56.64	25950	26250	25350	34100	18400	26250	25707.59	0.97	-12193	26750	26500	26050	25800	25350	26600	25900	14	7850	100	18370	50	1	13719215	3478	-22.43	70.03	12	0.47	-1130.00	362.00	69500	20230907	-63.53	23900	20231024	6.07	41850	-39.43	20240102	25150	0.80	20240419	69500	-63.53	20230907	23900	6.07	20231024	0.47	N	338220	100	13 억	132541	N	N	134	N	N
73	20240618	091115	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26050	-200	5	-0.76	173503450	6668	5.84	25950	26250	25900	34100	18400	26250	26019.59	0.97	-1987	26750	26500	26050	25800	25350	26600	25900	14	7850	100	18370	50	1	13719215	3574	-23.05	71.96	12	0.05	-1130.00	362.00	69500	20230907	-62.52	23900	20231024	9.00	41850	-37.75	20240102	25150	3.58	20240419	69500	-62.52	20230907	23900	9.00	20231024	0.47	N	338220	100	13 억	132541	N	N	134	N	N
74	20240617	161057	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26250	-200	5	-0.76	2955395500	113819	43.04	26250	26300	25600	34350	18550	26450	25965.05	0.96	-396	28350	27400	26800	25850	25250	27100	25550	14	7900	100	18510	50	1	13718215	3601	-23.23	72.51	12	0.83	-1130.00	362.00	69500	20230907	-62.23	23900	20231024	9.83	41850	-37.28	20240102	25150	4.37	20240419	69500	-62.23	20230907	23900	9.83	20231024	0.51	N	338220	100	13 억	131793	N	N	134	N	N
75	20240617	151105	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26050	-400	5	-1.51	2808044400	108190	40.91	26250	26300	25600	34350	18550	26450	25954.28	0.96	2481	28350	27400	26800	25850	25250	27100	25550	14	7900	100	18510	50	1	13718215	3574	-23.05	71.96	12	0.79	-1130.00	362.00	69500	20230907	-62.52	23900	20231024	9.00	41850	-37.75	20240102	25150	3.58	20240419	69500	-62.52	20230907	23900	9.00	20231024	0.51	N	338220	100	13 억	131793	N	N	334	N	N
76	20240617	141054	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26200	-250	5	-0.95	2576705450	99330	37.56	26250	26300	25600	34350	18550	26450	25940.33	0.96	5940	28350	27400	26800	25850	25250	27100	25550	14	7900	100	18510	50	1	13718215	3594	-23.19	72.38	12	0.72	-1130.00	362.00	69500	20230907	-62.30	23900	20231024	9.62	41850	-37.40	20240102	25150	4.17	20240419	69500	-62.30	20230907	23900	9.62	20231024	0.51	N	338220	100	13 억	131793	N	N	334	N	N
77	20240617	131054	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26150	-300	5	-1.13	2265381850	87414	33.05	26250	26300	25600	34350	18550	26450	25914.93	0.96	4908	28350	27400	26800	25850	25250	27100	25550	14	7900	100	18510	50	1	13718215	3587	-23.14	72.24	12	0.64	-1130.00	362.00	69500	20230907	-62.37	23900	20231024	9.41	41850	-37.51	20240102	25150	3.98	20240419	69500	-62.37	20230907	23900	9.41	20231024	0.51	N	338220	100	13 억	131793	N	N	334	N	N
78	20240617	121055	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26150	-300	5	-1.13	2091501200	80753	30.53	26250	26300	25600	34350	18550	26450	25899.29	0.96	5161	28350	27400	26800	25850	25250	27100	25550	14	7900	100	18510	50	1	13718215	3587	-23.14	72.24	12	0.59	-1130.00	362.00	69500	20230907	-62.37	23900	20231024	9.41	41850	-37.51	20240102	25150	3.98	20240419	69500	-62.37	20230907	23900	9.41	20231024	0.51	N	338220	100	13 억	131793	N	N	334	N	N
79	20240617	111047	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26000	-450	5	-1.70	1771011550	68422	25.87	26250	26300	25600	34350	18550	26450	25882.81	0.96	1173	28350	27400	26800	25850	25250	27100	25550	14	7900	100	18510	50	1	13718215	3567	-23.01	71.82	12	0.50	-1130.00	362.00	69500	20230907	-62.59	23900	20231024	8.79	41850	-37.87	20240102	25150	3.38	20240419	69500	-62.59	20230907	23900	8.79	20231024	0.51	N	338220	100	13 억	131793	N	N	334	N	N
80	20240617	101046	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26000	-450	5	-1.70	1150630650	44447	16.81	26250	26300	25600	34350	18550	26450	25886.41	0.96	3676	28350	27400	26800	25850	25250	27100	25550	14	7900	100	18510	50	1	13718215	3567	-23.01	71.82	12	0.32	-1130.00	362.00	69500	20230907	-62.59	23900	20231024	8.79	41850	-37.87	20240102	25150	3.38	20240419	69500	-62.59	20230907	23900	8.79	20231024	0.51	N	338220	100	13 억	131793	N	N	334	N	N
81	20240617	091050	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25800	-650	5	-2.46	326042450	12551	4.75	26250	26300	25750	34350	18550	26450	25973.54	0.96	-113	28350	27400	26800	25850	25250	27100	25550	14	7900	100	18510	50	1	13718215	3539	-22.83	71.27	12	0.09	-1130.00	362.00	69500	20230907	-62.88	23900	20231024	7.95	41850	-38.35	20240102	25150	2.58	20240419	69500	-62.88	20230907	23900	7.95	20231024	0.51	N	338220	100	13 억	131793	N	N	334	N	N
82	20240614	160916	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26450	-1150	5	-4.17	6962724350	262766	156.18	27600	27750	26200	35850	19350	27600	26497.91	1.26	-40764	28933	28266	27833	27166	26733	28050	26950	14	8250	100	19320	50	1	13718215	3628	-23.41	73.07	12	1.92	-1130.00	362.00	69500	20230907	-61.94	23900	20231024	10.67	41850	-36.80	20240102	25150	5.17	20240419	69500	-61.94	20230907	23900	10.67	20231024	0.54	N	338220	100	13 억	173330	N	N	334	N	N
83	20240614	150920	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26250	-1350	5	-4.89	6586952850	248511	147.71	27600	27750	26200	35850	19350	27600	26505.68	1.26	-34315	28933	28266	27833	27166	26733	28050	26950	14	8250	100	19320	50	1	13718215	3601	-23.23	72.51	12	1.81	-1130.00	362.00	69500	20230907	-62.23	23900	20231024	9.83	41850	-37.28	20240102	25150	4.37	20240419	69500	-62.23	20230907	23900	9.83	20231024	0.54	N	338220	100	13 억	173330	N	N	16	N	N
84	20240614	140919	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26250	-1350	5	-4.89	5618403700	211594	125.76	27600	27750	26200	35850	19350	27600	26552.76	1.26	-29004	28933	28266	27833	27166	26733	28050	26950	14	8250	100	19320	50	1	13718215	3601	-23.23	72.51	12	1.54	-1130.00	362.00	69500	20230907	-62.23	23900	20231024	9.83	41850	-37.28	20240102	25150	4.37	20240419	69500	-62.23	20230907	23900	9.83	20231024	0.54	N	338220	100	13 억	173330	N	N	16	N	N
85	20240614	130921	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26250	-1350	5	-4.89	5052062950	190023	112.94	27600	27750	26200	35850	19350	27600	26586.59	1.26	-28688	28933	28266	27833	27166	26733	28050	26950	14	8250	100	19320	50	1	13718215	3601	-23.23	72.51	12	1.39	-1130.00	362.00	69500	20230907	-62.23	23900	20231024	9.83	41850	-37.28	20240102	25150	4.37	20240419	69500	-62.23	20230907	23900	9.83	20231024	0.54	N	338220	100	13 억	173330	N	N	16	N	N
86	20240614	120924	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26250	-1350	5	-4.89	4476896100	168123	99.93	27600	27750	26200	35850	19350	27600	26628.70	1.26	-27134	28933	28266	27833	27166	26733	28050	26950	14	8250	100	19320	50	1	13718215	3601	-23.23	72.51	12	1.23	-1130.00	362.00	69500	20230907	-62.23	23900	20231024	9.83	41850	-37.28	20240102	25150	4.37	20240419	69500	-62.23	20230907	23900	9.83	20231024	0.54	N	338220	100	13 억	173330	N	N	16	N	N
87	20240614	111036	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26300	-1300	5	-4.71	3582218150	134037	79.67	27600	27750	26200	35850	19350	27600	26725.59	1.26	-26007	28933	28266	27833	27166	26733	28050	26950	14	8250	100	19320	50	1	13718215	3608	-23.27	72.65	12	0.98	-1130.00	362.00	69500	20230907	-62.16	23900	20231024	10.04	41850	-37.16	20240102	25150	4.57	20240419	69500	-62.16	20230907	23900	10.04	20231024	0.54	N	338220	100	13 억	173330	N	N	16	N	N
88	20240614	101035	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26750	-850	5	-3.08	1813295300	67130	39.90	27600	27750	26700	35850	19350	27600	27011.70	1.26	-13479	28933	28266	27833	27166	26733	28050	26950	14	8250	100	19320	50	1	13718215	3670	-23.67	73.90	12	0.49	-1130.00	362.00	69500	20230907	-61.51	23900	20231024	11.92	41850	-36.08	20240102	25150	6.36	20240419	69500	-61.51	20230907	23900	11.92	20231024	0.54	N	338220	100	13 억	173330	N	N	16	N	N
89	20240614	091041	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27200	-400	5	-1.45	233741200	8549	5.08	27600	27750	27150	35850	19350	27600	27341.35	1.26	-1631	28933	28266	27833	27166	26733	28050	26950	14	8250	100	19320	50	1	13718215	3731	-24.07	75.14	12	0.06	-1130.00	362.00	69500	20230907	-60.86	23900	20231024	13.81	41850	-35.01	20240102	25150	8.15	20240419	69500	-60.86	20230907	23900	13.81	20231024	0.54	N	338220	100	13 억	173330	N	N	16	N	N
90	20240613	161023	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27600	-450	5	-1.60	4651608800	167167	88.98	28200	28500	27400	36450	19650	28050	27827.16	1.17	11984	29450	28750	28150	27450	26850	29100	27800	14	8400	100	19630	50	1	13718215	3786	-24.42	76.24	12	1.22	-1130.00	362.00	69500	20230907	-60.29	22650	20230607	21.85	41850	-34.05	20240102	25150	9.74	20240419	69500	-60.29	20230907	23900	15.48	20231024	0.54	N	338220	100	13 억	161139	N	N	16	N	N
91	20240613	151042	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27650	-400	5	-1.43	4403538150	158183	84.19	28200	28500	27400	36450	19650	28050	27838.25	1.17	14929	29450	28750	28150	27450	26850	29100	27800	14	8400	100	19630	50	1	13718215	3793	-24.47	76.38	12	1.15	-1130.00	362.00	69500	20230907	-60.22	22650	20230607	22.08	41850	-33.93	20240102	25150	9.94	20240419	69500	-60.22	20230907	23900	15.69	20231024	0.54	N	338220	100	13 억	161139	N	N	9	N	N
92	20240613	141031	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27550	-500	5	-1.78	3533743350	126519	67.34	28200	28500	27500	36450	19650	28050	27930.53	1.17	13235	29450	28750	28150	27450	26850	29100	27800	14	8400	100	19630	50	1	13718215	3779	-24.38	76.10	12	0.92	-1130.00	362.00	69500	20230907	-60.36	22650	20230607	21.63	41850	-34.17	20240102	25150	9.54	20240419	69500	-60.36	20230907	23900	15.27	20231024	0.54	N	338220	100	13 억	161139	N	N	9	N	N
93	20240613	131028	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27750	-300	5	-1.07	2689255350	95946	51.07	28200	28500	27650	36450	19650	28050	28028.84	1.17	12229	29450	28750	28150	27450	26850	29100	27800	14	8400	100	19630	50	1	13718215	3807	-24.56	76.66	12	0.70	-1130.00	362.00	69500	20230907	-60.07	22650	20230607	22.52	41850	-33.69	20240102	25150	10.34	20240419	69500	-60.07	20230907	23900	16.11	20231024	0.54	N	338220	100	13 억	161139	N	N	9	N	N
94	20240613	121032	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27950	-100	5	-0.36	1928105600	68588	36.51	28200	28500	27900	36450	19650	28050	28111.41	1.17	8655	29450	28750	28150	27450	26850	29100	27800	14	8400	100	19630	50	1	13718215	3834	-24.73	77.21	12	0.50	-1130.00	362.00	69500	20230907	-59.78	22650	20230607	23.40	41850	-33.21	20240102	25150	11.13	20240419	69500	-59.78	20230907	23900	16.95	20231024	0.54	N	338220	100	13 억	161139	N	N	9	N	N
95	20240613	111026	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28000	-50	5	-0.18	1371686150	48709	25.93	28200	28500	27900	36450	19650	28050	28160.84	1.17	9099	29450	28750	28150	27450	26850	29100	27800	14	8400	100	19630	50	1	13718215	3841	-24.78	77.35	12	0.36	-1130.00	362.00	69500	20230907	-59.71	22650	20230607	23.62	41850	-33.09	20240102	25150	11.33	20240419	69500	-59.71	20230907	23900	17.15	20231024	0.54	N	338220	100	13 억	161139	N	N	9	N	N
96	20240613	101025	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28200	150	2	0.53	1015591200	36001	19.16	28200	28500	27900	36450	19650	28050	28210.08	1.17	8019	29450	28750	28150	27450	26850	29100	27800	14	8400	100	19630	50	1	13718215	3869	-24.96	77.90	12	0.26	-1130.00	362.00	69500	20230907	-59.42	22650	20230607	24.50	41850	-32.62	20240102	25150	12.13	20240419	69500	-59.42	20230907	23900	17.99	20231024	0.54	N	338220	100	13 억	161139	N	N	9	N	N
97	20240613	091034	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28300	250	2	0.89	329170250	11615	6.18	28200	28500	28150	36450	19650	28050	28340.10	1.17	1523	29450	28750	28150	27450	26850	29100	27800	14	8400	100	19630	50	1	13718215	3882	-25.04	78.18	12	0.08	-1130.00	362.00	69500	20230907	-59.28	22650	20230607	24.94	41850	-32.38	20240102	25150	12.52	20240419	69500	-59.28	20230907	23900	18.41	20231024	0.54	N	338220	100	13 억	161139	N	N	9	N	N
98	20240612	161016	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28050	100	2	0.36	5248203500	187509	176.86	28000	28850	27550	36300	19600	27950	27988.55	1.08	11738	28683	28316	28133	27766	27583	28225	27675	14	8350	100	19560	50	1	13718215	3848	-24.82	77.49	12	1.37	-1130.00	362.00	69500	20230907	-59.64	22050	20230605	27.21	41850	-32.97	20240102	25150	11.53	20240419	69500	-59.64	20230907	23900	17.36	20231024	0.52	N	338220	100	13 억	148820	N	N	9	N	N
99	20240612	151028	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27750	-200	5	-0.72	5005486700	178832	168.68	28000	28850	27550	36300	19600	27950	27989.88	1.08	9741	28683	28316	28133	27766	27583	28225	27675	14	8350	100	19560	50	1	13718215	3807	-24.56	76.66	12	1.30	-1130.00	362.00	69500	20230907	-60.07	22050	20230605	25.85	41850	-33.69	20240102	25150	10.34	20240419	69500	-60.07	20230907	23900	16.11	20231024	0.52	N	338220	100	13 억	148820	N	N	64	N	N
100	20240612	141020	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27650	-300	5	-1.07	4253060250	151625	143.01	28000	28850	27550	36300	19600	27950	28049.86	1.08	4533	28683	28316	28133	27766	27583	28225	27675	14	8350	100	19560	50	1	13718215	3793	-24.47	76.38	12	1.11	-1130.00	362.00	69500	20230907	-60.22	22050	20230605	25.40	41850	-33.93	20240102	25150	9.94	20240419	69500	-60.22	20230907	23900	15.69	20231024	0.52	N	338220	100	13 억	148820	N	N	64	N	N
101	20240612	131022	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27650	-300	5	-1.07	3627906300	129006	121.68	28000	28850	27650	36300	19600	27950	28122.00	1.08	-577	28683	28316	28133	27766	27583	28225	27675	14	8350	100	19560	50	1	13718215	3793	-24.47	76.38	12	0.94	-1130.00	362.00	69500	20230907	-60.22	22050	20230605	25.40	41850	-33.93	20240102	25150	9.94	20240419	69500	-60.22	20230907	23900	15.69	20231024	0.52	N	338220	100	13 억	148820	N	N	64	N	N
102	20240612	121020	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27800	-150	5	-0.54	3042605300	107886	101.76	28000	28850	27700	36300	19600	27950	28202.04	1.08	-654	28683	28316	28133	27766	27583	28225	27675	14	8350	100	19560	50	1	13718215	3814	-24.60	76.80	12	0.79	-1130.00	362.00	69500	20230907	-60.00	22050	20230605	26.08	41850	-33.57	20240102	25150	10.54	20240419	69500	-60.00	20230907	23900	16.32	20231024	0.52	N	338220	100	13 억	148820	N	N	64	N	N
103	20240612	111019	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27900	-50	5	-0.18	2181652100	76884	72.52	28000	28850	27850	36300	19600	27950	28375.90	1.08	5578	28683	28316	28133	27766	27583	28225	27675	14	8350	100	19560	50	1	13718215	3827	-24.69	77.07	12	0.56	-1130.00	362.00	69500	20230907	-59.86	22050	20230605	26.53	41850	-33.33	20240102	25150	10.93	20240419	69500	-59.86	20230907	23900	16.74	20231024	0.52	N	338220	100	13 억	148820	N	N	64	N	N
104	20240612	101021	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28500	550	2	1.97	1209718900	42370	39.96	28000	28850	28000	36300	19600	27950	28551.34	1.08	13858	28683	28316	28133	27766	27583	28225	27675	14	8350	100	19560	50	1	13718215	3910	-25.22	78.73	12	0.31	-1130.00	362.00	69500	20230907	-58.99	22050	20230605	29.25	41850	-31.90	20240102	25150	13.32	20240419	69500	-58.99	20230907	23900	19.25	20231024	0.52	N	338220	100	13 억	148820	N	N	64	N	N
105	20240612	091024	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28450	500	2	1.79	202860850	7208	6.80	28000	28450	28000	36300	19600	27950	28143.90	1.08	1615	28683	28316	28133	27766	27583	28225	27675	14	8350	100	19560	50	1	13718215	3903	-25.18	78.59	12	0.05	-1130.00	362.00	69500	20230907	-59.06	22050	20230605	29.02	41850	-32.02	20240102	25150	13.12	20240419	69500	-59.06	20230907	23900	19.04	20231024	0.52	N	338220	100	13 억	148820	N	N	64	N	N
106	20240610	161012	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28250	-1000	5	-3.42	5002542200	177151	155.83	29250	29250	27850	38000	20500	29250	28236.92	1.07	-14427	30250	29750	29300	28800	28350	30000	29050	14	8750	100	20470	50	1	13718215	3875	-25.00	78.04	12	1.29	-1130.00	362.00	69500	20230907	-59.35	19600	20230601	44.13	41850	-32.50	20240102	25150	12.33	20240419	69500	-59.35	20230907	23900	18.20	20231024	0.55	N	338220	100	13 억	146862	N	N	10	N	N
107	20240610	151022	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28200	-1050	5	-3.59	4901146750	173562	152.67	29250	29250	27850	38000	20500	29250	28236.65	1.07	-13549	30250	29750	29300	28800	28350	30000	29050	14	8750	100	20470	50	1	13718215	3869	-24.96	77.90	12	1.27	-1130.00	362.00	69500	20230907	-59.42	19600	20230601	43.88	41850	-32.62	20240102	25150	12.13	20240419	69500	-59.42	20230907	23900	17.99	20231024	0.55	N	338220	100	13 억	146862	N	N	9479	N	N
108	20240610	141017	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28000	-1250	5	-4.27	4051090850	143452	126.18	29250	29250	27850	38000	20500	29250	28237.69	1.07	-8551	30250	29750	29300	28800	28350	30000	29050	14	8750	100	20470	50	1	13718215	3841	-24.78	77.35	12	1.05	-1130.00	362.00	69500	20230907	-59.71	19600	20230601	42.86	41850	-33.09	20240102	25150	11.33	20240419	69500	-59.71	20230907	23900	17.15	20231024	0.55	N	338220	100	13 억	146862	N	N	9479	N	N
109	20240610	131013	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28100	-1150	5	-3.93	2963182750	104567	91.98	29250	29250	28050	38000	20500	29250	28334.73	1.07	-2914	30250	29750	29300	28800	28350	30000	29050	14	8750	100	20470	50	1	13718215	3855	-24.87	77.62	12	0.76	-1130.00	362.00	69500	20230907	-59.57	19600	20230601	43.37	41850	-32.86	20240102	25150	11.73	20240419	69500	-59.57	20230907	23900	17.57	20231024	0.55	N	338220	100	13 억	146862	N	N	9479	N	N
110	20240610	121015	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28200	-1050	5	-3.59	2503012350	88214	77.60	29250	29250	28050	38000	20500	29250	28371.00	1.07	3014	30250	29750	29300	28800	28350	30000	29050	14	8750	100	20470	50	1	13718215	3869	-24.96	77.90	12	0.64	-1130.00	362.00	69500	20230907	-59.42	19600	20230601	43.88	41850	-32.62	20240102	25150	12.13	20240419	69500	-59.42	20230907	23900	17.99	20231024	0.55	N	338220	100	13 억	146862	N	N	9479	N	N
111	20240610	111018	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28200	-1050	5	-3.59	2226831500	78414	68.97	29250	29250	28050	38000	20500	29250	28394.76	1.07	4195	30250	29750	29300	28800	28350	30000	29050	14	8750	100	20470	50	1	13718215	3869	-24.96	77.90	12	0.57	-1130.00	362.00	69500	20230907	-59.42	19600	20230601	43.88	41850	-32.62	20240102	25150	12.13	20240419	69500	-59.42	20230907	23900	17.99	20231024	0.55	N	338220	100	13 억	146862	N	N	9479	N	N
112	20240610	101015	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28400	-850	5	-2.91	1493334150	52408	46.10	29250	29250	28200	38000	20500	29250	28489.56	1.07	3848	30250	29750	29300	28800	28350	30000	29050	14	8750	100	20470	50	1	13718215	3896	-25.13	78.45	12	0.38	-1130.00	362.00	69500	20230907	-59.14	19600	20230601	44.90	41850	-32.14	20240102	25150	12.92	20240419	69500	-59.14	20230907	23900	18.83	20231024	0.55	N	338220	100	13 억	146862	N	N	9479	N	N
113	20240610	091021	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28750	-500	5	-1.71	363120850	12625	11.11	29250	29250	28600	38000	20500	29250	28748.83	1.07	1296	30250	29750	29300	28800	28350	30000	29050	14	8750	100	20470	50	1	13718215	3944	-25.44	79.42	12	0.09	-1130.00	362.00	69500	20230907	-58.63	19600	20230601	46.68	41850	-31.30	20240102	25150	14.31	20240419	69500	-58.63	20230907	23900	20.29	20231024	0.55	N	338220	100	13 억	146862	N	N	9479	N	N
114	20240607	161049	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29250	-50	5	-0.17	3307453900	112887	53.28	29100	29800	28850	38050	20550	29300	29298.81	1.07	-1004	30633	29966	29233	28566	27833	30000	28600	14	8750	100	20510	50	1	13718215	4013	-25.88	80.80	12	0.82	-1130.00	362.00	69500	20230907	-57.91	19600	20230601	49.23	41850	-30.11	20240102	25150	16.30	20240419	69500	-57.91	20230907	22650	29.14	20230607	0.57	N	338220	100	13 억	146447	N	N	9479	N	N
115	20240607	151056	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29300	0	3	0.00	3145832900	107368	50.67	29100	29800	28850	38050	20550	29300	29299.54	1.07	-1278	30633	29966	29233	28566	27833	30000	28600	14	8750	100	20510	50	1	13718215	4019	-25.93	80.94	12	0.78	-1130.00	362.00	69500	20230907	-57.84	19600	20230601	49.49	41850	-29.99	20240102	25150	16.50	20240419	69500	-57.84	20230907	22650	29.36	20230607	0.57	N	338220	100	13 억	146447	N	N	19	N	N
116	20240607	141050	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29400	100	2	0.34	2617113400	89328	42.16	29100	29800	28850	38050	20550	29300	29297.79	1.07	-4750	30633	29966	29233	28566	27833	30000	28600	14	8750	100	20510	50	1	13718215	4033	-26.02	81.22	12	0.65	-1130.00	362.00	69500	20230907	-57.70	19600	20230601	50.00	41850	-29.75	20240102	25150	16.90	20240419	69500	-57.70	20230907	22650	29.80	20230607	0.57	N	338220	100	13 억	146447	N	N	19	N	N
117	20240607	131046	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29650	350	2	1.19	2310168400	78921	37.25	29100	29800	28850	38050	20550	29300	29271.91	1.07	-5573	30633	29966	29233	28566	27833	30000	28600	14	8750	100	20510	50	1	13718215	4067	-26.24	81.91	12	0.58	-1130.00	362.00	69500	20230907	-57.34	19600	20230601	51.28	41850	-29.15	20240102	25150	17.89	20240419	69500	-57.34	20230907	22650	30.91	20230607	0.57	N	338220	100	13 억	146447	N	N	19	N	N
118	20240607	121050	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29350	50	2	0.17	1831565000	62744	29.61	29100	29600	28850	38050	20550	29300	29191.08	1.07	-7685	30633	29966	29233	28566	27833	30000	28600	14	8750	100	20510	50	1	13718215	4026	-25.97	81.08	12	0.46	-1130.00	362.00	69500	20230907	-57.77	19600	20230601	49.74	41850	-29.87	20240102	25150	16.70	20240419	69500	-57.77	20230907	22650	29.58	20230607	0.57	N	338220	100	13 억	146447	N	N	19	N	N
119	20240607	111030	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29300	0	3	0.00	1440709300	49464	23.34	29100	29450	28850	38050	20550	29300	29126.42	1.07	-8852	30633	29966	29233	28566	27833	30000	28600	14	8750	100	20510	50	1	13718215	4019	-25.93	80.94	12	0.36	-1130.00	362.00	69500	20230907	-57.84	19600	20230601	49.49	41850	-29.99	20240102	25150	16.50	20240419	69500	-57.84	20230907	22650	29.36	20230607	0.57	N	338220	100	13 억	146447	N	N	19	N	N
120	20240607	101050	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28950	-350	5	-1.19	1064724250	36551	17.25	29100	29450	28850	38050	20550	29300	29129.83	1.07	-9473	30633	29966	29233	28566	27833	30000	28600	14	8750	100	20510	50	1	13718215	3971	-25.62	79.97	12	0.27	-1130.00	362.00	69500	20230907	-58.35	19600	20230601	47.70	41850	-30.82	20240102	25150	15.11	20240419	69500	-58.35	20230907	22650	27.81	20230607	0.57	N	338220	100	13 억	146447	N	N	19	N	N
121	20240607	091049	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29100	-200	5	-0.68	430659350	14719	6.95	29100	29450	29050	38050	20550	29300	29258.74	1.07	-4489	30633	29966	29233	28566	27833	30000	28600	14	8750	100	20510	50	1	13718215	3992	-25.75	80.39	12	0.11	-1130.00	362.00	69500	20230907	-58.13	19600	20230601	48.47	41850	-30.47	20240102	25150	15.71	20240419	69500	-58.13	20230907	22650	28.48	20230607	0.57	N	338220	100	13 억	146447	N	N	19	N	N
122	20240605	161046	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29300	400	2	1.38	6157814700	210060	103.01	29300	29900	28500	37550	20250	28900	29316.93	1.01	12169	30300	29600	28750	28050	27200	29950	28400	14	8650	100	20230	50	1	13718215	4019	-25.93	80.94	12	1.53	-1130.00	362.00	69500	20230907	-57.84	19600	20230601	49.49	41850	-29.99	20240102	25150	16.50	20240419	69500	-57.84	20230907	22050	32.88	20230605	0.61	N	338220	100	13 억	139104	N	N	19	N	N
123	20240605	151043	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29250	350	2	1.21	6052292100	206459	101.25	29300	29900	28500	37550	20250	28900	29317.16	1.01	13132	30300	29600	28750	28050	27200	29950	28400	14	8650	100	20230	50	1	13718215	4013	-25.88	80.80	12	1.50	-1130.00	362.00	69500	20230907	-57.91	19600	20230601	49.23	41850	-30.11	20240102	25150	16.30	20240419	69500	-57.91	20230907	22050	32.65	20230605	0.61	N	338220	100	13 억	139104	N	N	391	N	N
124	20240605	141044	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29400	500	2	1.73	5590710500	190695	93.52	29300	29900	28500	37550	20250	28900	29320.19	1.01	13801	30300	29600	28750	28050	27200	29950	28400	14	8650	100	20230	50	1	13718215	4033	-26.02	81.22	12	1.39	-1130.00	362.00	69500	20230907	-57.70	19600	20230601	50.00	41850	-29.75	20240102	25150	16.90	20240419	69500	-57.70	20230907	22050	33.33	20230605	0.61	N	338220	100	13 억	139104	N	N	391	N	N
125	20240605	131043	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29650	750	2	2.60	4958623750	169308	83.03	29300	29900	28500	37550	20250	28900	29290.35	1.01	14327	30300	29600	28750	28050	27200	29950	28400	14	8650	100	20230	50	1	13718215	4067	-26.24	81.91	12	1.23	-1130.00	362.00	69500	20230907	-57.34	19600	20230601	51.28	41850	-29.15	20240102	25150	17.89	20240419	69500	-57.34	20230907	22050	34.47	20230605	0.61	N	338220	100	13 억	139104	N	N	391	N	N
126	20240605	121041	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29600	700	2	2.42	4446389550	151974	74.53	29300	29900	28500	37550	20250	28900	29260.41	1.01	10339	30300	29600	28750	28050	27200	29950	28400	14	8650	100	20230	50	1	13718215	4061	-26.19	81.77	12	1.11	-1130.00	362.00	69500	20230907	-57.41	19600	20230601	51.02	41850	-29.27	20240102	25150	17.69	20240419	69500	-57.41	20230907	22050	34.24	20230605	0.61	N	338220	100	13 억	139104	N	N	391	N	N
127	20240605	111042	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29650	750	2	2.60	3788794000	129758	63.63	29300	29900	28500	37550	20250	28900	29201.71	1.01	5710	30300	29600	28750	28050	27200	29950	28400	14	8650	100	20230	50	1	13718215	4067	-26.24	81.91	12	0.95	-1130.00	362.00	69500	20230907	-57.34	19600	20230601	51.28	41850	-29.15	20240102	25150	17.89	20240419	69500	-57.34	20230907	22050	34.47	20230605	0.61	N	338220	100	13 억	139104	N	N	391	N	N
128	20240605	101039	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28850	-50	5	-0.17	2029872850	70083	34.37	29300	29550	28500	37550	20250	28900	28964.95	1.01	-3917	30300	29600	28750	28050	27200	29950	28400	14	8650	100	20230	50	1	13718215	3958	-25.53	79.70	12	0.51	-1130.00	362.00	69500	20230907	-58.49	19600	20230601	47.19	41850	-31.06	20240102	25150	14.71	20240419	69500	-58.49	20230907	22050	30.84	20230605	0.61	N	338220	100	13 억	139104	N	N	391	N	N
129	20240605	091039	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29000	100	2	0.35	745462550	25461	12.49	29300	29550	29000	37550	20250	28900	29297.28	1.01	1270	30300	29600	28750	28050	27200	29950	28400	14	8650	100	20230	50	1	13718215	3978	-25.66	80.11	12	0.19	-1130.00	362.00	69500	20230907	-58.27	19600	20230601	47.96	41850	-30.70	20240102	25150	15.31	20240419	69500	-58.27	20230907	22050	31.52	20230605	0.61	N	338220	100	13 억	139104	N	N	391	N	N
130	20240604	161030	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28900	450	2	1.58	5845341150	202441	153.92	28300	29450	27900	36950	19950	28450	28876.40	0.93	12619	29783	29116	28683	28016	27583	28900	27800	14	8500	100	19910	50	1	13718215	3965	-25.58	79.83	12	1.48	-1130.00	362.00	69500	20230907	-58.42	19600	20230601	47.45	41850	-30.94	20240102	25150	14.91	20240419	69500	-58.42	20230907	22050	31.07	20230605	0.63	N	338220	100	13 억	127571	N	N	391	N	N
131	20240604	151032	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29050	600	2	2.11	5667240600	196286	149.24	28300	29450	27900	36950	19950	28450	28874.60	0.93	12656	29783	29116	28683	28016	27583	28900	27800	14	8500	100	19910	50	1	13718215	3985	-25.71	80.25	12	1.43	-1130.00	362.00	69500	20230907	-58.20	19600	20230601	48.21	41850	-30.59	20240102	25150	15.51	20240419	69500	-58.20	20230907	22050	31.75	20230605	0.63	N	338220	100	13 억	127571	N	N	72	N	N
132	20240604	141035	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28900	450	2	1.58	4822593600	167139	127.08	28300	29450	27900	36950	19950	28450	28856.31	0.93	21579	29783	29116	28683	28016	27583	28900	27800	14	8500	100	19910	50	1	13718215	3965	-25.58	79.83	12	1.22	-1130.00	362.00	69500	20230907	-58.42	19600	20230601	47.45	41850	-30.94	20240102	25150	14.91	20240419	69500	-58.42	20230907	22050	31.07	20230605	0.63	N	338220	100	13 억	127571	N	N	72	N	N
133	20240604	131031	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28950	500	2	1.76	4384828900	152049	115.60	28300	29450	27900	36950	19950	28450	28840.92	0.93	17578	29783	29116	28683	28016	27583	28900	27800	14	8500	100	19910	50	1	13718215	3971	-25.62	79.97	12	1.11	-1130.00	362.00	69500	20230907	-58.35	19600	20230601	47.70	41850	-30.82	20240102	25150	15.11	20240419	69500	-58.35	20230907	22050	31.29	20230605	0.63	N	338220	100	13 억	127571	N	N	72	N	N
134	20240604	121029	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29050	600	2	2.11	4066295100	141046	107.24	28300	29450	27900	36950	19950	28450	28832.37	0.93	16434	29783	29116	28683	28016	27583	28900	27800	14	8500	100	19910	50	1	13718215	3985	-25.71	80.25	12	1.03	-1130.00	362.00	69500	20230907	-58.20	19600	20230601	48.21	41850	-30.59	20240102	25150	15.51	20240419	69500	-58.20	20230907	22050	31.75	20230605	0.63	N	338220	100	13 억	127571	N	N	72	N	N
135	20240604	111026	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29250	800	2	2.81	3103182550	108180	82.25	28300	29400	27900	36950	19950	28450	28687.64	0.93	12620	29783	29116	28683	28016	27583	28900	27800	14	8500	100	19910	50	1	13718215	4013	-25.88	80.80	12	0.79	-1130.00	362.00	69500	20230907	-57.91	19600	20230601	49.23	41850	-30.11	20240102	25150	16.30	20240419	69500	-57.91	20230907	22050	32.65	20230605	0.63	N	338220	100	13 억	127571	N	N	72	N	N
136	20240604	101029	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28800	350	2	1.23	1793614500	63195	48.05	28300	29100	27900	36950	19950	28450	28381.09	0.93	11206	29783	29116	28683	28016	27583	28900	27800	14	8500	100	19910	50	1	13718215	3951	-25.49	79.56	12	0.46	-1130.00	362.00	69500	20230907	-58.56	19600	20230601	46.94	41850	-31.18	20240102	25150	14.51	20240419	69500	-58.56	20230907	22050	30.61	20230605	0.63	N	338220	100	13 억	127571	N	N	72	N	N
137	20240604	091028	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28200	-250	5	-0.88	435122100	15433	11.73	28300	28550	27950	36950	19950	28450	28175.88	0.93	-2439	29783	29116	28683	28016	27583	28900	27800	14	8500	100	19910	50	1	13718215	3869	-24.96	77.90	12	0.11	-1130.00	362.00	69500	20230907	-59.42	19600	20230601	43.88	41850	-32.62	20240102	25150	12.13	20240419	69500	-59.42	20230907	22050	27.89	20230605	0.63	N	338220	100	13 억	127571	N	N	72	N	N
138	20240603	161017	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28450	-300	5	-1.04	3760332050	131102	85.92	29100	29350	28250	37350	20150	28750	28682.83	1.02	4684	29516	29132	28366	27982	27216	29325	28175	14	8600	100	20120	50	1	13718215	3903	-25.18	78.59	12	0.96	-1130.00	362.00	69500	20230907	-59.06	19600	20230601	45.15	41850	-32.02	20240102	25150	13.12	20240419	69500	-59.06	20230907	22050	29.02	20230605	0.62	N	338220	100	13 억	139827	N	N	72	N	N
139	20240603	151017	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28300	-450	5	-1.57	3631358900	126567	82.95	29100	29350	28250	37350	20150	28750	28691.19	1.02	6039	29516	29132	28366	27982	27216	29325	28175	14	8600	100	20120	50	1	13718215	3882	-25.04	78.18	12	0.92	-1130.00	362.00	69500	20230907	-59.28	19600	20230601	44.39	41850	-32.38	20240102	25150	12.52	20240419	69500	-59.28	20230907	22050	28.34	20230605	0.62	N	338220	100	13 억	139827	N	N	0	N	N
140	20240603	141017	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28500	-250	5	-0.87	3114148750	108344	71.01	29100	29350	28250	37350	20150	28750	28743.16	1.02	6352	29516	29132	28366	27982	27216	29325	28175	14	8600	100	20120	50	1	13718215	3910	-25.22	78.73	12	0.79	-1130.00	362.00	69500	20230907	-58.99	19600	20230601	45.41	41850	-31.90	20240102	25150	13.32	20240419	69500	-58.99	20230907	22050	29.25	20230605	0.62	N	338220	100	13 억	139827	N	N	0	N	N
141	20240603	131017	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28900	150	2	0.52	2720776250	94613	62.01	29100	29350	28250	37350	20150	28750	28756.90	1.02	8914	29516	29132	28366	27982	27216	29325	28175	14	8600	100	20120	50	1	13718215	3965	-25.58	79.83	12	0.69	-1130.00	362.00	69500	20230907	-58.42	19600	20230601	47.45	41850	-30.94	20240102	25150	14.91	20240419	69500	-58.42	20230907	22050	31.07	20230605	0.62	N	338220	100	13 억	139827	N	N	0	N	N
142	20240603	121016	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28750	0	3	0.00	2353188650	81862	53.65	29100	29350	28250	37350	20150	28750	28745.80	1.02	7881	29516	29132	28366	27982	27216	29325	28175	14	8600	100	20120	50	1	13718215	3944	-25.44	79.42	12	0.60	-1130.00	362.00	69500	20230907	-58.63	19600	20230601	46.68	41850	-31.30	20240102	25150	14.31	20240419	69500	-58.63	20230907	22050	30.39	20230605	0.62	N	338220	100	13 억	139827	N	N	0	N	N
143	20240603	111011	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28550	-200	5	-0.70	2057271300	71530	46.88	29100	29350	28250	37350	20150	28750	28760.96	1.02	4233	29516	29132	28366	27982	27216	29325	28175	14	8600	100	20120	50	1	13718215	3917	-25.27	78.87	12	0.52	-1130.00	362.00	69500	20230907	-58.92	19600	20230601	45.66	41850	-31.78	20240102	25150	13.52	20240419	69500	-58.92	20230907	22050	29.48	20230605	0.62	N	338220	100	13 억	139827	N	N	0	N	N
144	20240603	101005	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28400	-350	5	-1.22	1613976850	56034	36.72	29100	29350	28250	37350	20150	28750	28803.54	1.02	-2913	29516	29132	28366	27982	27216	29325	28175	14	8600	100	20120	50	1	13718215	3896	-25.13	78.45	12	0.41	-1130.00	362.00	69500	20230907	-59.14	19600	20230601	44.90	41850	-32.14	20240102	25150	12.92	20240419	69500	-59.14	20230907	22050	28.80	20230605	0.62	N	338220	100	13 억	139827	N	N	0	N	N
145	20240603	091005	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29100	350	2	1.22	614035600	21171	13.88	29100	29350	28600	37350	20150	28750	29003.77	1.02	-6100	29516	29132	28366	27982	27216	29325	28175	14	8600	100	20120	50	1	13718215	3992	-25.75	80.39	12	0.15	-1130.00	362.00	69500	20230907	-58.13	19600	20230601	48.47	41850	-30.47	20240102	25150	15.71	20240419	69500	-58.13	20230907	22050	31.97	20230605	0.62	N	338220	100	13 억	139827	N	N	0	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History