KissMeData/357880/price/prices-20240601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240628	161243	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2480	0	3	0.00	165771915	67167	15.36	2480	2510	2415	3220	1740	2480	2467.96	1.47	7767	2870	2675	2545	2350	2220	2610	2285	52	740	500	1780	5	1	10443956	259	-1.55	1.70	12	0.64	-1596.00	1463.00	9870	20230710	-74.87	2260	20240625	9.73	6980	-64.47	20240126	2260	9.73	20240625	9870	-74.87	20230710	2260	9.73	20240625	1.82	N	357880	500	52 억	153493	N	N	N	N
3	20240628	151257	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2460	-20	5	-0.81	153264550	62099	14.20	2480	2510	2415	3220	1740	2480	2468.07	1.47	8834	2870	2675	2545	2350	2220	2610	2285	52	740	500	1780	5	1	10443956	257	-1.54	1.68	12	0.59	-1596.00	1463.00	9870	20230710	-75.08	2260	20240625	8.85	6980	-64.76	20240126	2260	8.85	20240625	9870	-75.08	20230710	2260	8.85	20240625	1.82	N	357880	500	52 억	153493	N	N	N	N
4	20240628	141256	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2470	-10	5	-0.40	103975130	42030	9.61	2480	2510	2415	3220	1740	2480	2473.83	1.47	6846	2870	2675	2545	2350	2220	2610	2285	52	740	500	1780	5	1	10443956	258	-1.55	1.69	12	0.40	-1596.00	1463.00	9870	20230710	-74.97	2260	20240625	9.29	6980	-64.61	20240126	2260	9.29	20240625	9870	-74.97	20230710	2260	9.29	20240625	1.82	N	357880	500	52 억	153493	N	N	N	N
5	20240628	131254	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2465	-15	5	-0.60	89916965	36334	8.31	2480	2510	2415	3220	1740	2480	2474.73	1.47	4687	2870	2675	2545	2350	2220	2610	2285	52	740	500	1780	5	1	10443956	257	-1.54	1.68	12	0.35	-1596.00	1463.00	9870	20230710	-75.03	2260	20240625	9.07	6980	-64.68	20240126	2260	9.07	20240625	9870	-75.03	20230710	2260	9.07	20240625	1.82	N	357880	500	52 억	153493	N	N	N	N
6	20240628	121252	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2475	-5	5	-0.20	80229885	32421	7.41	2480	2510	2415	3220	1740	2480	2474.63	1.47	4743	2870	2675	2545	2350	2220	2610	2285	52	740	500	1780	5	1	10443956	258	-1.55	1.69	12	0.31	-1596.00	1463.00	9870	20230710	-74.92	2260	20240625	9.51	6980	-64.54	20240126	2260	9.51	20240625	9870	-74.92	20230710	2260	9.51	20240625	1.82	N	357880	500	52 억	153493	N	N	N	N
7	20240628	111231	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2480	0	3	0.00	61039695	24660	5.64	2480	2510	2415	3220	1740	2480	2475.25	1.47	5656	2870	2675	2545	2350	2220	2610	2285	52	740	500	1780	5	1	10443956	259	-1.55	1.70	12	0.24	-1596.00	1463.00	9870	20230710	-74.87	2260	20240625	9.73	6980	-64.47	20240126	2260	9.73	20240625	9870	-74.87	20230710	2260	9.73	20240625	1.82	N	357880	500	52 억	153493	N	N	N	N
8	20240628	101227	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2500	20	2	0.81	49802435	20132	4.60	2480	2510	2415	3220	1740	2480	2473.79	1.47	4932	2870	2675	2545	2350	2220	2610	2285	52	740	500	1780	5	1	10443956	261	-1.57	1.71	12	0.19	-1596.00	1463.00	9870	20230710	-74.67	2260	20240625	10.62	6980	-64.18	20240126	2260	10.62	20240625	9870	-74.67	20230710	2260	10.62	20240625	1.82	N	357880	500	52 억	153493	N	N	N	N
9	20240628	091233	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2500	20	2	0.81	28677900	11655	2.66	2480	2510	2415	3220	1740	2480	2460.57	1.47	4744	2870	2675	2545	2350	2220	2610	2285	52	740	500	1780	5	1	10443956	261	-1.57	1.71	12	0.11	-1596.00	1463.00	9870	20230710	-74.67	2260	20240625	10.62	6980	-64.18	20240126	2260	10.62	20240625	9870	-74.67	20230710	2260	10.62	20240625	1.82	N	357880	500	52 억	153493	N	N	N	N
10	20240627	161221	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2480	-80	5	-3.12	1114875150	436726	144.93	2555	2740	2415	3325	1795	2560	2552.85	1.57	-10530	2743	2651	2528	2436	2313	2697	2482	52	765	500	1840	5	1	10443956	259	-1.55	1.70	12	4.18	-1596.00	1463.00	9870	20230710	-74.87	2260	20240625	9.73	6980	-64.47	20240126	2260	9.73	20240625	9870	-74.87	20230710	2260	9.73	20240625	1.93	N	357880	500	52 억	163942	N	N	N	N
11	20240627	151228	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2520	-40	5	-1.56	1074647375	420618	139.59	2555	2740	2415	3325	1795	2560	2554.92	1.57	-11378	2743	2651	2528	2436	2313	2697	2482	52	765	500	1840	5	1	10443956	263	-1.58	1.72	12	4.03	-1596.00	1463.00	9870	20230710	-74.47	2260	20240625	11.50	6980	-63.90	20240126	2260	11.50	20240625	9870	-74.47	20230710	2260	11.50	20240625	1.93	N	357880	500	52 억	163942	N	N	N	N
12	20240627	141227	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2490	-70	5	-2.73	260471850	104620	34.72	2555	2590	2450	3325	1795	2560	2489.69	1.57	-10233	2743	2651	2528	2436	2313	2697	2482	52	765	500	1840	5	1	10443956	260	-1.56	1.70	12	1.00	-1596.00	1463.00	9870	20230710	-74.77	2260	20240625	10.18	6980	-64.33	20240126	2260	10.18	20240625	9870	-74.77	20230710	2260	10.18	20240625	1.93	N	357880	500	52 억	163942	N	N	N	N
13	20240627	131226	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2500	-60	5	-2.34	217575985	87492	29.04	2555	2590	2450	3325	1795	2560	2486.81	1.57	-10727	2743	2651	2528	2436	2313	2697	2482	52	765	500	1840	5	1	10443956	261	-1.57	1.71	12	0.84	-1596.00	1463.00	9870	20230710	-74.67	2260	20240625	10.62	6980	-64.18	20240126	2260	10.62	20240625	9870	-74.67	20230710	2260	10.62	20240625	1.93	N	357880	500	52 억	163942	N	N	N	N
14	20240627	121228	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2480	-80	5	-3.12	198925810	80008	26.55	2555	2590	2450	3325	1795	2560	2486.32	1.57	-12823	2743	2651	2528	2436	2313	2697	2482	52	765	500	1840	5	1	10443956	259	-1.55	1.70	12	0.77	-1596.00	1463.00	9870	20230710	-74.87	2260	20240625	9.73	6980	-64.47	20240126	2260	9.73	20240625	9870	-74.87	20230710	2260	9.73	20240625	1.93	N	357880	500	52 억	163942	N	N	N	N
15	20240627	111228	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2470	-90	5	-3.52	163512420	65656	21.79	2555	2590	2450	3325	1795	2560	2490.44	1.57	-10855	2743	2651	2528	2436	2313	2697	2482	52	765	500	1840	5	1	10443956	258	-1.55	1.69	12	0.63	-1596.00	1463.00	9870	20230710	-74.97	2260	20240625	9.29	6980	-64.61	20240126	2260	9.29	20240625	9870	-74.97	20230710	2260	9.29	20240625	1.93	N	357880	500	52 억	163942	N	N	N	N
16	20240627	101228	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2475	-85	5	-3.32	109335760	43767	14.52	2555	2590	2450	3325	1795	2560	2498.13	1.57	-7965	2743	2651	2528	2436	2313	2697	2482	52	765	500	1840	5	1	10443956	258	-1.55	1.69	12	0.42	-1596.00	1463.00	9870	20230710	-74.92	2260	20240625	9.51	6980	-64.54	20240126	2260	9.51	20240625	9870	-74.92	20230710	2260	9.51	20240625	1.93	N	357880	500	52 억	163942	N	N	N	N
17	20240627	091227	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2515	-45	5	-1.76	30255365	12109	4.02	2555	2555	2480	3325	1795	2560	2498.58	1.57	2176	2743	2651	2528	2436	2313	2697	2482	52	765	500	1840	5	1	10443956	263	-1.58	1.72	12	0.12	-1596.00	1463.00	9870	20230710	-74.52	2260	20240625	11.28	6980	-63.97	20240126	2260	11.28	20240625	9870	-74.52	20230710	2260	11.28	20240625	1.93	N	357880	500	52 억	163942	N	N	N	N
18	20240626	161222	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2560	0	3	0.00	741353540	298351	26.45	2480	2620	2405	3325	1795	2560	2484.72	1.41	15406	3120	2840	2550	2270	1980	2980	2410	52	765	500	1840	5	1	10443956	267	-1.60	1.75	12	2.86	-1596.00	1463.00	9870	20230710	-74.06	2260	20240625	13.27	6980	-63.32	20240126	2260	13.27	20240625	9870	-74.06	20230710	2260	13.27	20240625	2.06	N	357880	500	52 억	146875	N	N	N	N
19	20240626	151227	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2475	-85	5	-3.32	681268450	274404	24.33	2480	2620	2405	3325	1795	2560	2482.71	1.41	17323	3120	2840	2550	2270	1980	2980	2410	52	765	500	1840	5	1	10443956	258	-1.55	1.69	12	2.63	-1596.00	1463.00	9870	20230710	-74.92	2260	20240625	9.51	6980	-64.54	20240126	2260	9.51	20240625	9870	-74.92	20230710	2260	9.51	20240625	2.06	N	357880	500	52 억	146875	N	N	N	N
20	20240626	141224	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2460	-100	5	-3.91	645799245	260042	23.05	2480	2620	2405	3325	1795	2560	2483.43	1.41	17840	3120	2840	2550	2270	1980	2980	2410	52	765	500	1840	5	1	10443956	257	-1.54	1.68	12	2.49	-1596.00	1463.00	9870	20230710	-75.08	2260	20240625	8.85	6980	-64.76	20240126	2260	8.85	20240625	9870	-75.08	20230710	2260	8.85	20240625	2.06	N	357880	500	52 억	146875	N	N	N	N
21	20240626	131224	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2460	-100	5	-3.91	589110375	236973	21.01	2480	2620	2405	3325	1795	2560	2485.96	1.41	23557	3120	2840	2550	2270	1980	2980	2410	52	765	500	1840	5	1	10443956	257	-1.54	1.68	12	2.27	-1596.00	1463.00	9870	20230710	-75.08	2260	20240625	8.85	6980	-64.76	20240126	2260	8.85	20240625	9870	-75.08	20230710	2260	8.85	20240625	2.06	N	357880	500	52 억	146875	N	N	N	N
22	20240626	121222	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2480	-80	5	-3.12	511097210	205287	18.20	2480	2620	2405	3325	1795	2560	2489.65	1.41	16367	3120	2840	2550	2270	1980	2980	2410	52	765	500	1840	5	1	10443956	259	-1.55	1.70	12	1.97	-1596.00	1463.00	9870	20230710	-74.87	2260	20240625	9.73	6980	-64.47	20240126	2260	9.73	20240625	9870	-74.87	20230710	2260	9.73	20240625	2.06	N	357880	500	52 억	146875	N	N	N	N
23	20240626	111224	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2545	-15	5	-0.59	433188940	174114	15.44	2480	2620	2405	3325	1795	2560	2487.94	1.41	12189	3120	2840	2550	2270	1980	2980	2410	52	765	500	1840	5	1	10443956	266	-1.59	1.74	12	1.67	-1596.00	1463.00	9870	20230710	-74.21	2260	20240625	12.61	6980	-63.54	20240126	2260	12.61	20240625	9870	-74.21	20230710	2260	12.61	20240625	2.06	N	357880	500	52 억	146875	N	N	N	N
24	20240626	101222	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2490	-70	5	-2.73	377918655	152361	13.51	2480	2620	2405	3325	1795	2560	2480.39	1.41	12324	3120	2840	2550	2270	1980	2980	2410	52	765	500	1840	5	1	10443956	260	-1.56	1.70	12	1.46	-1596.00	1463.00	9870	20230710	-74.77	2260	20240625	10.18	6980	-64.33	20240126	2260	10.18	20240625	9870	-74.77	20230710	2260	10.18	20240625	2.06	N	357880	500	52 억	146875	N	N	N	N
25	20240626	091225	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2500	-60	5	-2.34	167377095	66706	5.91	2480	2620	2405	3325	1795	2560	2509.13	1.41	4621	3120	2840	2550	2270	1980	2980	2410	52	765	500	1840	5	1	10443956	261	-1.57	1.71	12	0.64	-1596.00	1463.00	9870	20230710	-74.67	2260	20240625	10.62	6980	-64.18	20240126	2260	10.62	20240625	9870	-74.67	20230710	2260	10.62	20240625	2.06	N	357880	500	52 억	146875	N	N	N	N
26	20240625	161221	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2560	110	2	4.49	2852275000	1119912	274.54	2425	2830	2260	3185	1715	2450	2546.85	0.85	59012	2703	2576	2498	2371	2293	2537	2332	52	735	500	1760	5	1	10443956	267	-1.60	1.75	12	10.72	-1596.00	1463.00	9870	20230710	-74.06	2260	20240625	13.27	6980	-63.32	20240126	2260	13.27	20240625	9870	-74.06	20230710	2260	13.27	20240625	2.25	N	357880	500	52 억	88873	N	N	N	N
27	20240625	151219	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2495	45	2	1.84	2618505395	1028204	252.06	2425	2830	2260	3185	1715	2450	2546.68	0.85	46040	2703	2576	2498	2371	2293	2537	2332	52	735	500	1760	5	1	10443956	261	-1.56	1.71	12	9.84	-1596.00	1463.00	9870	20230710	-74.72	2260	20240625	10.40	6980	-64.26	20240126	2260	10.40	20240625	9870	-74.72	20230710	2260	10.40	20240625	2.25	N	357880	500	52 억	88873	N	N	N	N
28	20240625	141222	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2420	-30	5	-1.22	467953030	193992	47.56	2425	2510	2260	3185	1715	2450	2412.23	0.85	56593	2703	2576	2498	2371	2293	2537	2332	52	735	500	1760	5	1	10443956	253	-1.52	1.65	12	1.86	-1596.00	1463.00	9870	20230710	-75.48	2260	20240625	7.08	6980	-65.33	20240126	2260	7.08	20240625	9870	-75.48	20230710	2260	7.08	20240625	2.25	N	357880	500	52 억	88873	N	N	N	N
29	20240625	131223	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2375	-75	5	-3.06	388496200	160928	39.45	2425	2510	2260	3185	1715	2450	2414.10	0.85	43087	2703	2576	2498	2371	2293	2537	2332	52	735	500	1760	5	1	10443956	248	-1.49	1.62	12	1.54	-1596.00	1463.00	9870	20230710	-75.94	2260	20240625	5.09	6980	-65.97	20240126	2260	5.09	20240625	9870	-75.94	20230710	2260	5.09	20240625	2.25	N	357880	500	52 억	88873	N	N	N	N
30	20240625	121225	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2370	-80	5	-3.27	328557460	135521	33.22	2425	2510	2260	3185	1715	2450	2424.40	0.85	39069	2703	2576	2498	2371	2293	2537	2332	52	735	500	1760	5	1	10443956	248	-1.48	1.62	12	1.30	-1596.00	1463.00	9870	20230710	-75.99	2260	20240625	4.87	6980	-66.05	20240126	2260	4.87	20240625	9870	-75.99	20230710	2260	4.87	20240625	2.25	N	357880	500	52 억	88873	N	N	N	N
31	20240625	111223	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2430	-20	5	-0.82	208649870	85335	20.92	2425	2510	2260	3185	1715	2450	2445.07	0.85	11625	2703	2576	2498	2371	2293	2537	2332	52	735	500	1760	5	1	10443956	254	-1.52	1.66	12	0.82	-1596.00	1463.00	9870	20230710	-75.38	2260	20240625	7.52	6980	-65.19	20240126	2260	7.52	20240625	9870	-75.38	20230710	2260	7.52	20240625	2.25	N	357880	500	52 억	88873	N	N	N	N
32	20240625	101222	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2440	-10	5	-0.41	124718680	50971	12.50	2425	2510	2260	3185	1715	2450	2446.86	0.85	10660	2703	2576	2498	2371	2293	2537	2332	52	735	500	1760	5	1	10443956	255	-1.53	1.67	12	0.49	-1596.00	1463.00	9870	20230710	-75.28	2260	20240625	7.96	6980	-65.04	20240126	2260	7.96	20240625	9870	-75.28	20230710	2260	7.96	20240625	2.25	N	357880	500	52 억	88873	N	N	N	N
33	20240625	091221	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2420	-30	5	-1.22	47275045	19495	4.78	2425	2510	2260	3185	1715	2450	2424.98	0.85	7249	2703	2576	2498	2371	2293	2537	2332	52	735	500	1760	5	1	10443956	253	-1.52	1.65	12	0.19	-1596.00	1463.00	9870	20230710	-75.48	2260	20240625	7.08	6980	-65.33	20240126	2260	7.08	20240625	9870	-75.48	20230710	2260	7.08	20240625	2.25	N	357880	500	52 억	88873	N	N	N	N
34	20240624	161221	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2450	-250	5	-9.26	1005788360	401443	22.74	2625	2625	2420	3510	1890	2700	2505.37	0.71	15345	3900	3300	2905	2305	1910	3102	2107	52	810	500	1940	5	1	10443956	256	-1.54	1.67	12	3.84	-1596.00	1463.00	9870	20230710	-75.18	2420	20240624	1.24	6980	-64.90	20240126	2420	1.24	20240624	9870	-75.18	20230710	2420	1.24	20240624	2.34	N	357880	500	52 억	74081	N	N	N	N
35	20240624	151217	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2460	-240	5	-8.89	950608200	378827	21.46	2625	2625	2420	3510	1890	2700	2509.27	0.71	13211	3900	3300	2905	2305	1910	3102	2107	52	810	500	1940	5	1	10443956	257	-1.54	1.68	12	3.63	-1596.00	1463.00	9870	20230710	-75.08	2420	20240624	1.65	6980	-64.76	20240126	2420	1.65	20240624	9870	-75.08	20230710	2420	1.65	20240624	2.34	N	357880	500	52 억	74081	N	N	N	N
36	20240624	141219	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2470	-230	5	-8.52	860625680	342457	19.40	2625	2625	2420	3510	1890	2700	2513.01	0.71	16192	3900	3300	2905	2305	1910	3102	2107	52	810	500	1940	5	1	10443956	258	-1.55	1.69	12	3.28	-1596.00	1463.00	9870	20230710	-74.97	2420	20240624	2.07	6980	-64.61	20240126	2420	2.07	20240624	9870	-74.97	20230710	2420	2.07	20240624	2.34	N	357880	500	52 억	74081	N	N	N	N
37	20240624	131216	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2490	-210	5	-7.78	805662605	320330	18.15	2625	2625	2420	3510	1890	2700	2515.01	0.71	14036	3900	3300	2905	2305	1910	3102	2107	52	810	500	1940	5	1	10443956	260	-1.56	1.70	12	3.07	-1596.00	1463.00	9870	20230710	-74.77	2420	20240624	2.89	6980	-64.33	20240126	2420	2.89	20240624	9870	-74.77	20230710	2420	2.89	20240624	2.34	N	357880	500	52 억	74081	N	N	N	N
38	20240624	121217	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2500	-200	5	-7.41	757115785	300860	17.04	2625	2625	2420	3510	1890	2700	2516.41	0.71	13683	3900	3300	2905	2305	1910	3102	2107	52	810	500	1940	5	1	10443956	261	-1.57	1.71	12	2.88	-1596.00	1463.00	9870	20230710	-74.67	2420	20240624	3.31	6980	-64.18	20240126	2420	3.31	20240624	9870	-74.67	20230710	2420	3.31	20240624	2.34	N	357880	500	52 억	74081	N	N	N	N
39	20240624	111220	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2500	-200	5	-7.41	706163890	280518	15.89	2625	2625	2420	3510	1890	2700	2517.26	0.71	7915	3900	3300	2905	2305	1910	3102	2107	52	810	500	1940	5	1	10443956	261	-1.57	1.71	12	2.69	-1596.00	1463.00	9870	20230710	-74.67	2420	20240624	3.31	6980	-64.18	20240126	2420	3.31	20240624	9870	-74.67	20230710	2420	3.31	20240624	2.34	N	357880	500	52 억	74081	N	N	N	N
40	20240624	101218	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2555	-145	5	-5.37	555773055	220410	12.49	2625	2625	2420	3510	1890	2700	2521.42	0.71	13249	3900	3300	2905	2305	1910	3102	2107	52	810	500	1940	5	1	10443956	267	-1.60	1.75	12	2.11	-1596.00	1463.00	9870	20230710	-74.11	2420	20240624	5.58	6980	-63.40	20240126	2420	5.58	20240624	9870	-74.11	20230710	2420	5.58	20240624	2.34	N	357880	500	52 억	74081	N	N	N	N
41	20240624	091218	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2500	-200	5	-7.41	284666195	112780	6.39	2625	2625	2420	3510	1890	2700	2523.85	0.71	12648	3900	3300	2905	2305	1910	3102	2107	52	810	500	1940	5	1	10443956	261	-1.57	1.71	12	1.08	-1596.00	1463.00	9870	20230710	-74.67	2420	20240624	3.31	6980	-64.18	20240126	2420	3.31	20240624	9870	-74.67	20230710	2420	3.31	20240624	2.34	N	357880	500	52 억	74081	N	N	N	N
42	20240621	161136	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2700	-795	5	-22.75	4813417675	1752017	2726.24	3440	3505	2510	4540	2450	3495	2747.88	0.23	52383	3778	3636	3473	3331	3168	3555	3250	52	1045	500	2510	5	1	10443956	282	-1.69	1.85	12	16.78	-1596.00	1463.00	9870	20230710	-72.64	2510	20240621	7.57	6980	-61.32	20240126	2510	7.57	20240621	9870	-72.64	20230710	2510	7.57	20240621	2.34	N	357880	500	52 억	23931	N	N	N	N
43	20240621	151137	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2680	-815	5	-23.32	4531086575	1647313	2563.31	3440	3505	2510	4540	2450	3495	2750.59	0.23	46578	3778	3636	3473	3331	3168	3555	3250	52	1045	500	2510	5	1	10443956	280	-1.68	1.83	12	15.77	-1596.00	1463.00	9870	20230710	-72.85	2510	20240621	6.77	6980	-61.60	20240126	2510	6.77	20240621	9870	-72.85	20230710	2510	6.77	20240621	2.34	N	357880	500	52 억	23931	N	N	N	N
44	20240621	141135	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2625	-870	5	-24.89	3760820115	1351475	2102.97	3440	3505	2580	4540	2450	3495	2782.75	0.23	18202	3778	3636	3473	3331	3168	3555	3250	52	1045	500	2510	5	1	10443956	274	-1.64	1.79	12	12.94	-1596.00	1463.00	9870	20230710	-73.40	2580	20240621	1.74	6980	-62.39	20240126	2580	1.74	20240621	9870	-73.40	20230710	2580	1.74	20240621	2.34	N	357880	500	52 억	23931	N	N	N	N
45	20240621	131137	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2660	-835	5	-23.89	3041809710	1081062	1682.19	3440	3505	2580	4540	2450	3495	2813.72	0.23	30131	3778	3636	3473	3331	3168	3555	3250	52	1045	500	2510	5	1	10443956	278	-1.67	1.82	12	10.35	-1596.00	1463.00	9870	20230710	-73.05	2580	20240621	3.10	6980	-61.89	20240126	2580	3.10	20240621	9870	-73.05	20230710	2580	3.10	20240621	2.34	N	357880	500	52 억	23931	N	N	N	N
46	20240621	121140	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2910	-585	5	-16.74	1598540715	563317	876.55	3440	3505	2580	4540	2450	3495	2837.73	0.23	59819	3778	3636	3473	3331	3168	3555	3250	52	1045	500	2510	5	1	10443956	304	-1.82	1.99	12	5.39	-1596.00	1463.00	9870	20230710	-70.52	2580	20240621	12.79	6980	-58.31	20240126	2580	12.79	20240621	9870	-70.52	20230710	2580	12.79	20240621	2.34	N	357880	500	52 억	23931	Y	N	N	N
47	20240621	111138	58	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3430	-65	5	-1.86	85228990	24701	38.44	3440	3505	3425	4540	2450	3495	3450.43	0.23	-1274	3778	3636	3473	3331	3168	3555	3250	52	1045	500	2510	5	1	10443956	358	-2.15	2.34	12	0.24	-1596.00	1463.00	9870	20230710	-65.25	3310	20240620	3.63	6980	-50.86	20240126	3310	3.63	20240620	9870	-65.25	20230710	3310	3.63	20240620	2.34	N	357880	500	52 억	23931	N	N	N	N
48	20240621	101134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3465	-30	5	-0.86	63939910	18509	28.80	3440	3505	3425	4540	2450	3495	3454.53	0.23	-917	3778	3636	3473	3331	3168	3555	3250	52	1045	500	2510	5	1	10443956	362	-2.17	2.37	12	0.18	-1596.00	1463.00	9870	20230710	-64.89	3310	20240620	4.68	6980	-50.36	20240126	3310	4.68	20240620	9870	-64.89	20230710	3310	4.68	20240620	2.34	N	357880	500	52 억	23931	N	N	N	N
49	20240621	091140	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3490	-5	5	-0.14	22169065	6395	9.95	3440	3490	3440	4540	2450	3495	3466.62	0.23	361	3778	3636	3473	3331	3168	3555	3250	52	1045	500	2510	5	1	10443956	364	-2.19	2.39	12	0.06	-1596.00	1463.00	9870	20230710	-64.64	3310	20240620	5.44	6980	-50.00	20240126	3310	5.44	20240620	9870	-64.64	20230710	3310	5.44	20240620	2.34	N	357880	500	52 억	23931	N	N	N	N
50	20240620	161132	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3495	-80	5	-2.24	224846185	64249	56.29	3505	3615	3310	4645	2505	3575	3499.61	0.14	8783	3898	3736	3633	3471	3368	3685	3420	52	1070	500	2570	5	1	10443956	365	-2.19	2.39	12	0.62	-1596.00	1463.00	9870	20230710	-64.59	3310	20240620	5.59	6980	-49.93	20240126	3310	5.59	20240620	9870	-64.59	20230710	3310	5.59	20240620	2.34	N	357880	500	52 억	14493	N	N	N	N
51	20240620	151128	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3505	-70	5	-1.96	217391165	62118	54.42	3505	3615	3310	4645	2505	3575	3499.65	0.14	9549	3898	3736	3633	3471	3368	3685	3420	52	1070	500	2570	5	1	10443956	366	-2.20	2.40	12	0.59	-1596.00	1463.00	9870	20230710	-64.49	3310	20240620	5.89	6980	-49.79	20240126	3310	5.89	20240620	9870	-64.49	20230710	3310	5.89	20240620	2.34	N	357880	500	52 억	14493	N	N	N	N
52	20240620	141133	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3595	20	2	0.56	208359355	59558	52.18	3505	3615	3310	4645	2505	3575	3498.43	0.14	9551	3898	3736	3633	3471	3368	3685	3420	52	1070	500	2570	5	1	10443956	375	-2.25	2.46	12	0.57	-1596.00	1463.00	9870	20230710	-63.58	3310	20240620	8.61	6980	-48.50	20240126	3310	8.61	20240620	9870	-63.58	20230710	3310	8.61	20240620	2.34	N	357880	500	52 억	14493	N	N	N	N
53	20240620	131133	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3500	-75	5	-2.10	177478795	50801	44.50	3505	3615	3310	4645	2505	3575	3493.61	0.14	8327	3898	3736	3633	3471	3368	3685	3420	52	1070	500	2570	5	1	10443956	366	-2.19	2.39	12	0.49	-1596.00	1463.00	9870	20230710	-64.54	3310	20240620	5.74	6980	-49.86	20240126	3310	5.74	20240620	9870	-64.54	20230710	3310	5.74	20240620	2.34	N	357880	500	52 억	14493	N	N	N	N
54	20240620	121131	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3475	-100	5	-2.80	168832285	48321	42.33	3505	3615	3310	4645	2505	3575	3493.97	0.14	8926	3898	3736	3633	3471	3368	3685	3420	52	1070	500	2570	5	1	10443956	363	-2.18	2.38	12	0.46	-1596.00	1463.00	9870	20230710	-64.79	3310	20240620	4.98	6980	-50.21	20240126	3310	4.98	20240620	9870	-64.79	20230710	3310	4.98	20240620	2.34	N	357880	500	52 억	14493	N	N	N	N
55	20240620	111132	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3525	-50	5	-1.40	140858035	40265	35.27	3505	3615	3310	4645	2505	3575	3498.27	0.14	8191	3898	3736	3633	3471	3368	3685	3420	52	1070	500	2570	5	1	10443956	368	-2.21	2.41	12	0.39	-1596.00	1463.00	9870	20230710	-64.29	3310	20240620	6.50	6980	-49.50	20240126	3310	6.50	20240620	9870	-64.29	20230710	3310	6.50	20240620	2.34	N	357880	500	52 억	14493	N	N	N	N
56	20240620	101135	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3510	-65	5	-1.82	110174565	31469	27.57	3505	3615	3310	4645	2505	3575	3501.05	0.14	5235	3898	3736	3633	3471	3368	3685	3420	52	1070	500	2570	5	1	10443956	367	-2.20	2.40	12	0.30	-1596.00	1463.00	9870	20230710	-64.44	3310	20240620	6.04	6980	-49.71	20240126	3310	6.04	20240620	9870	-64.44	20230710	3310	6.04	20240620	2.34	N	357880	500	52 억	14493	N	N	N	N
57	20240620	091139	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3505	-70	5	-1.96	42692090	12296	10.77	3505	3575	3310	4645	2505	3575	3472.03	0.14	-2326	3898	3736	3633	3471	3368	3685	3420	52	1070	500	2570	5	1	10443956	366	-2.20	2.40	12	0.12	-1596.00	1463.00	9870	20230710	-64.49	3310	20240620	5.89	6980	-49.79	20240126	3310	5.89	20240620	9870	-64.49	20230710	3310	5.89	20240620	2.34	N	357880	500	52 억	14493	N	N	N	N
58	20240619	161126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3575	-220	5	-5.80	410600595	114089	186.64	3795	3795	3530	4930	2660	3795	3598.95	0.12	1943	4031	3912	3806	3687	3581	3860	3635	52	1135	500	2730	5	1	10443956	373	-2.24	2.44	12	1.09	-1596.00	1463.00	9870	20230710	-63.78	3480	20240415	2.73	6980	-48.78	20240126	3480	2.73	20240415	9870	-63.78	20230710	3480	2.73	20240415	2.35	N	357880	500	52 억	12449	N	N	N	N
59	20240619	151128	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3560	-235	5	-6.19	401206805	111451	182.33	3795	3795	3530	4930	2660	3795	3599.85	0.12	2259	4031	3912	3806	3687	3581	3860	3635	52	1135	500	2730	5	1	10443956	372	-2.23	2.43	12	1.07	-1596.00	1463.00	9870	20230710	-63.93	3480	20240415	2.30	6980	-49.00	20240126	3480	2.30	20240415	9870	-63.93	20230710	3480	2.30	20240415	2.35	N	357880	500	52 억	12449	N	N	N	N
60	20240619	141136	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3580	-215	5	-5.67	372717395	103443	169.23	3795	3795	3530	4930	2660	3795	3603.12	0.12	3512	4031	3912	3806	3687	3581	3860	3635	52	1135	500	2730	5	1	10443956	374	-2.24	2.45	12	0.99	-1596.00	1463.00	9870	20230710	-63.73	3480	20240415	2.87	6980	-48.71	20240126	3480	2.87	20240415	9870	-63.73	20230710	3480	2.87	20240415	2.35	N	357880	500	52 억	12449	N	N	N	N
61	20240619	131124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3570	-225	5	-5.93	338719675	93948	153.69	3795	3795	3530	4930	2660	3795	3605.40	0.12	4181	4031	3912	3806	3687	3581	3860	3635	52	1135	500	2730	5	1	10443956	373	-2.24	2.44	12	0.90	-1596.00	1463.00	9870	20230710	-63.83	3480	20240415	2.59	6980	-48.85	20240126	3480	2.59	20240415	9870	-63.83	20230710	3480	2.59	20240415	2.35	N	357880	500	52 억	12449	N	N	N	N
62	20240619	121125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3600	-195	5	-5.14	275944550	76279	124.79	3795	3795	3530	4930	2660	3795	3617.57	0.12	2424	4031	3912	3806	3687	3581	3860	3635	52	1135	500	2730	5	1	10443956	376	-2.26	2.46	12	0.73	-1596.00	1463.00	9870	20230710	-63.53	3480	20240415	3.45	6980	-48.42	20240126	3480	3.45	20240415	9870	-63.53	20230710	3480	3.45	20240415	2.35	N	357880	500	52 억	12449	N	N	N	N
63	20240619	111129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3625	-170	5	-4.48	171615845	47161	77.15	3795	3795	3530	4930	2660	3795	3638.94	0.12	1583	4031	3912	3806	3687	3581	3860	3635	52	1135	500	2730	5	1	10443956	379	-2.27	2.48	12	0.45	-1596.00	1463.00	9870	20230710	-63.27	3480	20240415	4.17	6980	-48.07	20240126	3480	4.17	20240415	9870	-63.27	20230710	3480	4.17	20240415	2.35	N	357880	500	52 억	12449	N	N	N	N
64	20240619	101132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3675	-120	5	-3.16	61976360	16775	27.44	3795	3795	3665	4930	2660	3795	3694.57	0.12	-649	4031	3912	3806	3687	3581	3860	3635	52	1135	500	2730	5	1	10443956	384	-2.30	2.51	12	0.16	-1596.00	1463.00	9870	20230710	-62.77	3480	20240415	5.60	6980	-47.35	20240126	3480	5.60	20240415	9870	-62.77	20230710	3480	5.60	20240415	2.35	N	357880	500	52 억	12449	N	N	N	N
65	20240619	091135	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3785	-10	5	-0.26	9124620	2440	3.99	3795	3795	3700	4930	2660	3795	3739.60	0.12	-13	4031	3912	3806	3687	3581	3860	3635	52	1135	500	2730	5	1	10443956	395	-2.37	2.59	12	0.02	-1596.00	1463.00	9870	20230710	-61.65	3480	20240415	8.76	6980	-45.77	20240126	3480	8.76	20240415	9870	-61.65	20230710	3480	8.76	20240415	2.35	N	357880	500	52 억	12449	N	N	N	N
66	20240618	161121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3795	-100	5	-2.57	232250395	61125	280.94	3840	3925	3700	5060	2730	3895	3799.60	0.17	-5038	4058	3976	3918	3836	3778	4017	3877	52	1165	500	2800	5	1	10443956	396	-2.38	2.59	12	0.59	-1596.00	1463.00	9870	20230710	-61.55	3480	20240415	9.05	6980	-45.63	20240126	3480	9.05	20240415	9870	-61.55	20230710	3480	9.05	20240415	2.37	N	357880	500	52 억	17487	N	N	N	N
67	20240618	151121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3800	-95	5	-2.44	220548040	58044	266.78	3840	3925	3700	5060	2730	3895	3799.67	0.17	-4706	4058	3976	3918	3836	3778	4017	3877	52	1165	500	2800	5	1	10443956	397	-2.38	2.60	12	0.56	-1596.00	1463.00	9870	20230710	-61.50	3480	20240415	9.20	6980	-45.56	20240126	3480	9.20	20240415	9870	-61.50	20230710	3480	9.20	20240415	2.37	N	357880	500	52 억	17487	N	N	N	N
68	20240618	141125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3780	-115	5	-2.95	207238165	54540	250.68	3840	3925	3700	5060	2730	3895	3799.75	0.17	-3872	4058	3976	3918	3836	3778	4017	3877	52	1165	500	2800	5	1	10443956	395	-2.37	2.58	12	0.52	-1596.00	1463.00	9870	20230710	-61.70	3480	20240415	8.62	6980	-45.85	20240126	3480	8.62	20240415	9870	-61.70	20230710	3480	8.62	20240415	2.37	N	357880	500	52 억	17487	N	N	N	N
69	20240618	131125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3800	-95	5	-2.44	184727805	48568	223.23	3840	3925	3700	5060	2730	3895	3803.49	0.17	-3726	4058	3976	3918	3836	3778	4017	3877	52	1165	500	2800	5	1	10443956	397	-2.38	2.60	12	0.47	-1596.00	1463.00	9870	20230710	-61.50	3480	20240415	9.20	6980	-45.56	20240126	3480	9.20	20240415	9870	-61.50	20230710	3480	9.20	20240415	2.37	N	357880	500	52 억	17487	N	N	N	N
70	20240618	121122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3775	-120	5	-3.08	165124985	43379	199.38	3840	3925	3700	5060	2730	3895	3806.57	0.17	-3576	4058	3976	3918	3836	3778	4017	3877	52	1165	500	2800	5	1	10443956	394	-2.37	2.58	12	0.42	-1596.00	1463.00	9870	20230710	-61.75	3480	20240415	8.48	6980	-45.92	20240126	3480	8.48	20240415	9870	-61.75	20230710	3480	8.48	20240415	2.37	N	357880	500	52 억	17487	N	N	N	N
71	20240618	111123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3745	-150	5	-3.85	144452235	37897	174.18	3840	3925	3700	5060	2730	3895	3811.71	0.17	-2459	4058	3976	3918	3836	3778	4017	3877	52	1165	500	2800	5	1	10443956	391	-2.35	2.56	12	0.36	-1596.00	1463.00	9870	20230710	-62.06	3480	20240415	7.61	6980	-46.35	20240126	3480	7.61	20240415	9870	-62.06	20230710	3480	7.61	20240415	2.37	N	357880	500	52 억	17487	N	N	N	N
72	20240618	101122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3855	-40	5	-1.03	66728055	17302	79.52	3840	3925	3840	5060	2730	3895	3856.67	0.17	147	4058	3976	3918	3836	3778	4017	3877	52	1165	500	2800	5	1	10443956	403	-2.42	2.63	12	0.17	-1596.00	1463.00	9870	20230710	-60.94	3480	20240415	10.78	6980	-44.77	20240126	3480	10.78	20240415	9870	-60.94	20230710	3480	10.78	20240415	2.37	N	357880	500	52 억	17487	N	N	N	N
73	20240618	091131	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3840	-55	5	-1.41	16143380	4195	19.28	3840	3900	3840	5060	2730	3895	3848.24	0.17	207	4058	3976	3918	3836	3778	4017	3877	52	1165	500	2800	5	1	10443956	401	-2.41	2.62	12	0.04	-1596.00	1463.00	9870	20230710	-61.09	3480	20240415	10.34	6980	-44.99	20240126	3480	10.34	20240415	9870	-61.09	20230710	3480	10.34	20240415	2.37	N	357880	500	52 억	17487	N	N	N	N
74	20240617	161113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3895	-45	5	-1.14	84862645	21749	43.75	3890	4000	3860	5120	2760	3940	3901.91	0.22	-5799	4086	4012	3931	3857	3776	3972	3817	52	1180	500	2830	5	1	10443956	407	-2.44	2.66	12	0.21	-1596.00	1463.00	9870	20230710	-60.54	3480	20240415	11.93	6980	-44.20	20240126	3480	11.93	20240415	9870	-60.54	20230710	3480	11.93	20240415	2.38	N	357880	500	52 억	23267	N	N	N	N
75	20240617	151121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3880	-60	5	-1.52	80563915	20644	41.53	3890	4000	3860	5120	2760	3940	3902.53	0.22	-5602	4086	4012	3931	3857	3776	3972	3817	52	1180	500	2830	5	1	10443956	405	-2.43	2.65	12	0.20	-1596.00	1463.00	9870	20230710	-60.69	3480	20240415	11.49	6980	-44.41	20240126	3480	11.49	20240415	9870	-60.69	20230710	3480	11.49	20240415	2.38	N	357880	500	52 억	23267	N	N	N	N
76	20240617	141110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3875	-65	5	-1.65	65338975	16709	33.61	3890	4000	3860	5120	2760	3940	3910.41	0.22	-4779	4086	4012	3931	3857	3776	3972	3817	52	1180	500	2830	5	1	10443956	405	-2.43	2.65	12	0.16	-1596.00	1463.00	9870	20230710	-60.74	3480	20240415	11.35	6980	-44.48	20240126	3480	11.35	20240415	9870	-60.74	20230710	3480	11.35	20240415	2.38	N	357880	500	52 억	23267	N	N	N	N
77	20240617	131111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3895	-45	5	-1.14	56010340	14308	28.78	3890	4000	3860	5120	2760	3940	3914.62	0.22	-4795	4086	4012	3931	3857	3776	3972	3817	52	1180	500	2830	5	1	10443956	407	-2.44	2.66	12	0.14	-1596.00	1463.00	9870	20230710	-60.54	3480	20240415	11.93	6980	-44.20	20240126	3480	11.93	20240415	9870	-60.54	20230710	3480	11.93	20240415	2.38	N	357880	500	52 억	23267	N	N	N	N
78	20240617	121111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3880	-60	5	-1.52	52737905	13466	27.09	3890	4000	3860	5120	2760	3940	3916.37	0.22	-4302	4086	4012	3931	3857	3776	3972	3817	52	1180	500	2830	5	1	10443956	405	-2.43	2.65	12	0.13	-1596.00	1463.00	9870	20230710	-60.69	3480	20240415	11.49	6980	-44.41	20240126	3480	11.49	20240415	9870	-60.69	20230710	3480	11.49	20240415	2.38	N	357880	500	52 억	23267	N	N	N	N
79	20240617	111102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3910	-30	5	-0.76	27327715	6926	13.93	3890	4000	3890	5120	2760	3940	3945.67	0.22	-244	4086	4012	3931	3857	3776	3972	3817	52	1180	500	2830	5	1	10443956	408	-2.45	2.67	12	0.07	-1596.00	1463.00	9870	20230710	-60.39	3480	20240415	12.36	6980	-43.98	20240126	3480	12.36	20240415	9870	-60.39	20230710	3480	12.36	20240415	2.38	N	357880	500	52 억	23267	N	N	N	N
80	20240617	101102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3970	30	2	0.76	17514570	4434	8.92	3890	4000	3890	5120	2760	3940	3950.06	0.22	87	4086	4012	3931	3857	3776	3972	3817	52	1180	500	2830	5	1	10443956	415	-2.49	2.71	12	0.04	-1596.00	1463.00	9870	20230710	-59.78	3480	20240415	14.08	6980	-43.12	20240126	3480	14.08	20240415	9870	-59.78	20230710	3480	14.08	20240415	2.38	N	357880	500	52 억	23267	N	N	N	N
81	20240617	091106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3930	-10	5	-0.25	1098885	281	0.57	3890	3940	3890	5120	2760	3940	3910.62	0.22	-5	4086	4012	3931	3857	3776	3972	3817	52	1180	500	2830	5	1	10443956	410	-2.46	2.69	12	0.00	-1596.00	1463.00	9870	20230710	-60.18	3480	20240415	12.93	6980	-43.70	20240126	3480	12.93	20240415	9870	-60.18	20230710	3480	12.93	20240415	2.38	N	357880	500	52 억	23267	N	N	N	N
82	20240614	160929	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3940	-45	5	-1.13	192631410	49489	84.70	4005	4005	3850	5180	2790	3985	3892.41	0.35	-12777	4111	4047	3966	3902	3821	4080	3935	52	1195	500	2860	5	1	10443956	411	-2.47	2.69	12	0.47	-1596.00	1463.00	9870	20230710	-60.08	3480	20240415	13.22	6980	-43.55	20240126	3480	13.22	20240415	9870	-60.08	20230710	3480	13.22	20240415	2.37	N	357880	500	52 억	36044	N	N	N	N
83	20240614	150933	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3900	-85	5	-2.13	179451120	46144	78.97	4005	4005	3850	5180	2790	3985	3888.94	0.35	-11329	4111	4047	3966	3902	3821	4080	3935	52	1195	500	2860	5	1	10443956	407	-2.44	2.67	12	0.44	-1596.00	1463.00	9870	20230710	-60.49	3480	20240415	12.07	6980	-44.13	20240126	3480	12.07	20240415	9870	-60.49	20230710	3480	12.07	20240415	2.37	N	357880	500	52 억	36044	N	N	N	N
84	20240614	140932	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3960	-25	5	-0.63	154291830	39677	67.91	4005	4005	3850	5180	2790	3985	3888.70	0.35	-12810	4111	4047	3966	3902	3821	4080	3935	52	1195	500	2860	5	1	10443956	414	-2.48	2.71	12	0.38	-1596.00	1463.00	9870	20230710	-59.88	3480	20240415	13.79	6980	-43.27	20240126	3480	13.79	20240415	9870	-59.88	20230710	3480	13.79	20240415	2.37	N	357880	500	52 억	36044	N	N	N	N
85	20240614	130934	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3890	-95	5	-2.38	142900170	36776	62.94	4005	4005	3850	5180	2790	3985	3885.69	0.35	-11563	4111	4047	3966	3902	3821	4080	3935	52	1195	500	2860	5	1	10443956	406	-2.44	2.66	12	0.35	-1596.00	1463.00	9870	20230710	-60.59	3480	20240415	11.78	6980	-44.27	20240126	3480	11.78	20240415	9870	-60.59	20230710	3480	11.78	20240415	2.37	N	357880	500	52 억	36044	N	N	N	N
86	20240614	120939	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3905	-80	5	-2.01	125222380	32245	55.19	4005	4005	3850	5180	2790	3985	3883.47	0.35	-11243	4111	4047	3966	3902	3821	4080	3935	52	1195	500	2860	5	1	10443956	408	-2.45	2.67	12	0.31	-1596.00	1463.00	9870	20230710	-60.44	3480	20240415	12.21	6980	-44.05	20240126	3480	12.21	20240415	9870	-60.44	20230710	3480	12.21	20240415	2.37	N	357880	500	52 억	36044	N	N	N	N
87	20240614	111051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3905	-80	5	-2.01	117444465	30245	51.76	4005	4005	3850	5180	2790	3985	3883.10	0.35	-11148	4111	4047	3966	3902	3821	4080	3935	52	1195	500	2860	5	1	10443956	408	-2.45	2.67	12	0.29	-1596.00	1463.00	9870	20230710	-60.44	3480	20240415	12.21	6980	-44.05	20240126	3480	12.21	20240415	9870	-60.44	20230710	3480	12.21	20240415	2.37	N	357880	500	52 억	36044	N	N	N	N
88	20240614	101051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3900	-85	5	-2.13	102978500	26520	45.39	4005	4005	3850	5180	2790	3985	3883.05	0.35	-10288	4111	4047	3966	3902	3821	4080	3935	52	1195	500	2860	5	1	10443956	407	-2.44	2.67	12	0.25	-1596.00	1463.00	9870	20230710	-60.49	3480	20240415	12.07	6980	-44.13	20240126	3480	12.07	20240415	9870	-60.49	20230710	3480	12.07	20240415	2.37	N	357880	500	52 억	36044	N	N	N	N
89	20240614	091056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3920	-65	5	-1.63	11865360	3014	5.16	4005	4005	3920	5180	2790	3985	3936.75	0.35	-1875	4111	4047	3966	3902	3821	4080	3935	52	1195	500	2860	5	1	10443956	409	-2.46	2.68	12	0.03	-1596.00	1463.00	9870	20230710	-60.28	3480	20240415	12.64	6980	-43.84	20240126	3480	12.64	20240415	9870	-60.28	20230710	3480	12.64	20240415	2.37	N	357880	500	52 억	36044	N	N	N	N
90	20240613	161038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3985	55	2	1.40	229083370	58305	110.70	3935	4030	3885	5100	2755	3930	3928.98	0.35	-578	4090	4010	3920	3840	3750	4050	3880	52	1170	500	2820	5	1	10443956	416	-2.50	2.72	12	0.56	-1596.00	1463.00	9870	20230710	-59.63	3480	20240415	14.51	6980	-42.91	20240126	3480	14.51	20240415	9870	-59.63	20230710	3480	14.51	20240415	2.37	N	357880	500	52 억	36060	N	N	N	N
91	20240613	151057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3895	-35	5	-0.89	207825790	52869	100.38	3935	4030	3890	5100	2755	3930	3930.96	0.35	2014	4090	4010	3920	3840	3750	4050	3880	52	1170	500	2820	5	1	10443956	407	-2.44	2.66	12	0.51	-1596.00	1463.00	9870	20230710	-60.54	3480	20240415	11.93	6980	-44.20	20240126	3480	11.93	20240415	9870	-60.54	20230710	3480	11.93	20240415	2.37	N	357880	500	52 억	36060	N	N	N	N
92	20240613	141046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3905	-25	5	-0.64	174884215	44425	84.34	3935	4030	3890	5100	2755	3930	3936.62	0.35	5222	4090	4010	3920	3840	3750	4050	3880	52	1170	500	2820	5	1	10443956	408	-2.45	2.67	12	0.43	-1596.00	1463.00	9870	20230710	-60.44	3480	20240415	12.21	6980	-44.05	20240126	3480	12.21	20240415	9870	-60.44	20230710	3480	12.21	20240415	2.37	N	357880	500	52 억	36060	N	N	N	N
93	20240613	131043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3985	55	2	1.40	140489895	35628	67.64	3935	4030	3890	5100	2755	3930	3943.24	0.35	4551	4090	4010	3920	3840	3750	4050	3880	52	1170	500	2820	5	1	10443956	416	-2.50	2.72	12	0.34	-1596.00	1463.00	9870	20230710	-59.63	3480	20240415	14.51	6980	-42.91	20240126	3480	14.51	20240415	9870	-59.63	20230710	3480	14.51	20240415	2.37	N	357880	500	52 억	36060	N	N	N	N
94	20240613	121047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3950	20	2	0.51	87276905	22298	42.33	3935	3950	3890	5100	2755	3930	3914.11	0.35	7710	4090	4010	3920	3840	3750	4050	3880	52	1170	500	2820	5	1	10443956	413	-2.47	2.70	12	0.21	-1596.00	1463.00	9870	20230710	-59.98	3480	20240415	13.51	6980	-43.41	20240126	3480	13.51	20240415	9870	-59.98	20230710	3480	13.51	20240415	2.37	N	357880	500	52 억	36060	N	N	N	N
95	20240613	111041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3935	5	2	0.13	72382360	18520	35.16	3935	3945	3890	5100	2755	3930	3908.33	0.35	7439	4090	4010	3920	3840	3750	4050	3880	52	1170	500	2820	5	1	10443956	411	-2.47	2.69	12	0.18	-1596.00	1463.00	9870	20230710	-60.13	3480	20240415	13.07	6980	-43.62	20240126	3480	13.07	20240415	9870	-60.13	20230710	3480	13.07	20240415	2.37	N	357880	500	52 억	36060	N	N	N	N
96	20240613	101040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3935	5	2	0.13	66846230	17109	32.48	3935	3945	3890	5100	2755	3930	3907.08	0.35	7591	4090	4010	3920	3840	3750	4050	3880	52	1170	500	2820	5	1	10443956	411	-2.47	2.69	12	0.16	-1596.00	1463.00	9870	20230710	-60.13	3480	20240415	13.07	6980	-43.62	20240126	3480	13.07	20240415	9870	-60.13	20230710	3480	13.07	20240415	2.37	N	357880	500	52 억	36060	N	N	N	N
97	20240613	091048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3935	5	2	0.13	38964015	10006	19.00	3935	3945	3890	5100	2755	3930	3894.07	0.35	7802	4090	4010	3920	3840	3750	4050	3880	52	1170	500	2820	5	1	10443956	411	-2.47	2.69	12	0.10	-1596.00	1463.00	9870	20230710	-60.13	3480	20240415	13.07	6980	-43.62	20240126	3480	13.07	20240415	9870	-60.13	20230710	3480	13.07	20240415	2.37	N	357880	500	52 억	36060	N	N	N	N
98	20240612	161030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3930	-50	5	-1.26	204626235	52561	105.35	3890	4000	3830	5170	2790	3980	3893.00	0.35	-890	4076	4027	3941	3892	3806	4052	3917	52	1190	500	2860	5	1	10443956	410	-2.46	2.69	12	0.50	-1596.00	1463.00	9870	20230710	-60.18	3480	20240415	12.93	6980	-43.70	20240126	3480	12.93	20240415	9870	-60.18	20230710	3480	12.93	20240415	2.35	N	357880	500	52 억	36951	N	N	N	N
99	20240612	151043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3900	-80	5	-2.01	199231530	51184	102.59	3890	4000	3830	5170	2790	3980	3892.46	0.35	-851	4076	4027	3941	3892	3806	4052	3917	52	1190	500	2860	5	1	10443956	407	-2.44	2.67	12	0.49	-1596.00	1463.00	9870	20230710	-60.49	3480	20240415	12.07	6980	-44.13	20240126	3480	12.07	20240415	9870	-60.49	20230710	3480	12.07	20240415	2.35	N	357880	500	52 억	36951	N	N	N	N
100	20240612	141034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3870	-110	5	-2.76	171426530	44040	88.27	3890	4000	3830	5170	2790	3980	3892.52	0.35	3591	4076	4027	3941	3892	3806	4052	3917	52	1190	500	2860	5	1	10443956	404	-2.42	2.65	12	0.42	-1596.00	1463.00	9870	20230710	-60.79	3480	20240415	11.21	6980	-44.56	20240126	3480	11.21	20240415	9870	-60.79	20230710	3480	11.21	20240415	2.35	N	357880	500	52 억	36951	N	N	N	N
101	20240612	131036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3905	-75	5	-1.88	64135260	16348	32.77	3890	4000	3890	5170	2790	3980	3923.13	0.35	-2955	4076	4027	3941	3892	3806	4052	3917	52	1190	500	2860	5	1	10443956	408	-2.45	2.67	12	0.16	-1596.00	1463.00	9870	20230710	-60.44	3480	20240415	12.21	6980	-44.05	20240126	3480	12.21	20240415	9870	-60.44	20230710	3480	12.21	20240415	2.35	N	357880	500	52 억	36951	N	N	N	N
102	20240612	121035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3910	-70	5	-1.76	49316115	12565	25.18	3890	4000	3890	5170	2790	3980	3924.88	0.35	-2786	4076	4027	3941	3892	3806	4052	3917	52	1190	500	2860	5	1	10443956	408	-2.45	2.67	12	0.12	-1596.00	1463.00	9870	20230710	-60.39	3480	20240415	12.36	6980	-43.98	20240126	3480	12.36	20240415	9870	-60.39	20230710	3480	12.36	20240415	2.35	N	357880	500	52 억	36951	N	N	N	N
103	20240612	111033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3930	-50	5	-1.26	23326880	5914	11.85	3890	4000	3890	5170	2790	3980	3944.35	0.35	-1344	4076	4027	3941	3892	3806	4052	3917	52	1190	500	2860	5	1	10443956	410	-2.46	2.69	12	0.06	-1596.00	1463.00	9870	20230710	-60.18	3480	20240415	12.93	6980	-43.70	20240126	3480	12.93	20240415	9870	-60.18	20230710	3480	12.93	20240415	2.35	N	357880	500	52 억	36951	N	N	N	N
104	20240612	101035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3920	-60	5	-1.51	18496790	4684	9.39	3890	4000	3890	5170	2790	3980	3948.93	0.35	-591	4076	4027	3941	3892	3806	4052	3917	52	1190	500	2860	5	1	10443956	409	-2.46	2.68	12	0.04	-1596.00	1463.00	9870	20230710	-60.28	3480	20240415	12.64	6980	-43.84	20240126	3480	12.64	20240415	9870	-60.28	20230710	3480	12.64	20240415	2.35	N	357880	500	52 억	36951	N	N	N	N
105	20240612	091039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3985	5	2	0.13	6953920	1747	3.50	3890	4000	3890	5170	2790	3980	3980.49	0.35	-1172	4076	4027	3941	3892	3806	4052	3917	52	1190	500	2860	5	1	10443956	416	-2.50	2.72	12	0.02	-1596.00	1463.00	9870	20230710	-59.63	3480	20240415	14.51	6980	-42.91	20240126	3480	14.51	20240415	9870	-59.63	20230710	3480	14.51	20240415	2.35	N	357880	500	52 억	36951	N	N	N	N
106	20240610	161026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3895	-105	5	-2.62	147970560	37766	80.61	3945	3990	3895	5200	2800	4000	3918.26	0.33	-6705	4120	4060	3955	3895	3790	4090	3925	52	1200	500	2880	5	1	10443956	407	-2.44	2.66	12	0.36	-1596.00	1463.00	9870	20230710	-60.54	3480	20240415	11.93	6980	-44.20	20240126	3480	11.93	20240415	9870	-60.54	20230710	3480	11.93	20240415	2.32	N	357880	500	52 억	34911	N	N	N	N
107	20240610	151037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3905	-95	5	-2.38	136534935	34831	74.35	3945	3990	3895	5200	2800	4000	3919.93	0.33	-5641	4120	4060	3955	3895	3790	4090	3925	52	1200	500	2880	5	1	10443956	408	-2.45	2.67	12	0.33	-1596.00	1463.00	9870	20230710	-60.44	3480	20240415	12.21	6980	-44.05	20240126	3480	12.21	20240415	9870	-60.44	20230710	3480	12.21	20240415	2.32	N	357880	500	52 억	34911	N	N	N	N
108	20240610	141031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3905	-95	5	-2.38	104083380	26511	56.59	3945	3990	3895	5200	2800	4000	3926.05	0.33	-4891	4120	4060	3955	3895	3790	4090	3925	52	1200	500	2880	5	1	10443956	408	-2.45	2.67	12	0.25	-1596.00	1463.00	9870	20230710	-60.44	3480	20240415	12.21	6980	-44.05	20240126	3480	12.21	20240415	9870	-60.44	20230710	3480	12.21	20240415	2.32	N	357880	500	52 억	34911	N	N	N	N
109	20240610	131027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3930	-70	5	-1.75	76776370	19521	41.67	3945	3990	3905	5200	2800	4000	3933.01	0.33	-3555	4120	4060	3955	3895	3790	4090	3925	52	1200	500	2880	5	1	10443956	410	-2.46	2.69	12	0.19	-1596.00	1463.00	9870	20230710	-60.18	3480	20240415	12.93	6980	-43.70	20240126	3480	12.93	20240415	9870	-60.18	20230710	3480	12.93	20240415	2.32	N	357880	500	52 억	34911	N	N	N	N
110	20240610	121029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3970	-30	5	-0.75	51223385	13011	27.77	3945	3990	3905	5200	2800	4000	3936.93	0.33	-2213	4120	4060	3955	3895	3790	4090	3925	52	1200	500	2880	5	1	10443956	415	-2.49	2.71	12	0.12	-1596.00	1463.00	9870	20230710	-59.78	3480	20240415	14.08	6980	-43.12	20240126	3480	14.08	20240415	9870	-59.78	20230710	3480	14.08	20240415	2.32	N	357880	500	52 억	34911	N	N	N	N
111	20240610	111033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3935	-65	5	-1.62	41635010	10582	22.59	3945	3990	3905	5200	2800	4000	3934.51	0.33	-1799	4120	4060	3955	3895	3790	4090	3925	52	1200	500	2880	5	1	10443956	411	-2.47	2.69	12	0.10	-1596.00	1463.00	9870	20230710	-60.13	3480	20240415	13.07	6980	-43.62	20240126	3480	13.07	20240415	9870	-60.13	20230710	3480	13.07	20240415	2.32	N	357880	500	52 억	34911	N	N	N	N
112	20240610	101029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3965	-35	5	-0.88	23965140	6077	12.97	3945	3990	3905	5200	2800	4000	3943.58	0.33	-1513	4120	4060	3955	3895	3790	4090	3925	52	1200	500	2880	5	1	10443956	414	-2.48	2.71	12	0.06	-1596.00	1463.00	9870	20230710	-59.83	3480	20240415	13.94	6980	-43.19	20240126	3480	13.94	20240415	9870	-59.83	20230710	3480	13.94	20240415	2.32	N	357880	500	52 억	34911	N	N	N	N
113	20240610	091035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3935	-65	5	-1.62	12082305	3065	6.54	3945	3975	3915	5200	2800	4000	3942.02	0.33	-129	4120	4060	3955	3895	3790	4090	3925	52	1200	500	2880	5	1	10443956	411	-2.47	2.69	12	0.03	-1596.00	1463.00	9870	20230710	-60.13	3480	20240415	13.07	6980	-43.62	20240126	3480	13.07	20240415	9870	-60.13	20230710	3480	13.07	20240415	2.32	N	357880	500	52 억	34911	N	N	N	N
114	20240607	161103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4000	50	2	1.27	179866570	45948	69.82	3890	4015	3850	5130	2765	3950	3914.57	0.39	-7804	4073	4011	3948	3886	3823	3980	3855	52	1180	500	2840	5	1	10443956	418	-2.51	2.73	12	0.44	-1596.00	1463.00	9870	20230710	-59.47	3480	20240415	14.94	6980	-42.69	20240126	3480	14.94	20240415	9870	-59.47	20230710	3480	14.94	20240415	2.35	N	357880	500	52 억	40510	N	N	N	N
115	20240607	151112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4010	60	2	1.52	176182635	45025	68.42	3890	4015	3850	5130	2765	3950	3913.00	0.39	-7577	4073	4011	3948	3886	3823	3980	3855	52	1180	500	2840	5	1	10443956	419	-2.51	2.74	12	0.43	-1596.00	1463.00	9870	20230710	-59.37	3480	20240415	15.23	6980	-42.55	20240126	3480	15.23	20240415	9870	-59.37	20230710	3480	15.23	20240415	2.35	N	357880	500	52 억	40510	N	N	N	N
116	20240607	141104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3900	-50	5	-1.27	110309585	28388	43.14	3890	3920	3850	5130	2765	3950	3885.78	0.39	-5609	4073	4011	3948	3886	3823	3980	3855	52	1180	500	2840	5	1	10443956	407	-2.44	2.67	12	0.27	-1596.00	1463.00	9870	20230710	-60.49	3480	20240415	12.07	6980	-44.13	20240126	3480	12.07	20240415	9870	-60.49	20230710	3480	12.07	20240415	2.35	N	357880	500	52 억	40510	N	N	N	N
117	20240607	131102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3900	-50	5	-1.27	86483200	22269	33.84	3890	3920	3850	5130	2765	3950	3883.57	0.39	-5810	4073	4011	3948	3886	3823	3980	3855	52	1180	500	2840	5	1	10443956	407	-2.44	2.67	12	0.21	-1596.00	1463.00	9870	20230710	-60.49	3480	20240415	12.07	6980	-44.13	20240126	3480	12.07	20240415	9870	-60.49	20230710	3480	12.07	20240415	2.35	N	357880	500	52 억	40510	N	N	N	N
118	20240607	121106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3900	-50	5	-1.27	76373645	19682	29.91	3890	3920	3850	5130	2765	3950	3880.38	0.39	-5436	4073	4011	3948	3886	3823	3980	3855	52	1180	500	2840	5	1	10443956	407	-2.44	2.67	12	0.19	-1596.00	1463.00	9870	20230710	-60.49	3480	20240415	12.07	6980	-44.13	20240126	3480	12.07	20240415	9870	-60.49	20230710	3480	12.07	20240415	2.35	N	357880	500	52 억	40510	N	N	N	N
119	20240607	111046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3885	-65	5	-1.65	65965440	17013	25.85	3890	3905	3850	5130	2765	3950	3877.35	0.39	-3901	4073	4011	3948	3886	3823	3980	3855	52	1180	500	2840	5	1	10443956	406	-2.43	2.66	12	0.16	-1596.00	1463.00	9870	20230710	-60.64	3480	20240415	11.64	6980	-44.34	20240126	3480	11.64	20240415	9870	-60.64	20230710	3480	11.64	20240415	2.35	N	357880	500	52 억	40510	N	N	N	N
120	20240607	101106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3875	-75	5	-1.90	50156170	12935	19.66	3890	3905	3850	5130	2765	3950	3877.55	0.39	-2482	4073	4011	3948	3886	3823	3980	3855	52	1180	500	2840	5	1	10443956	405	-2.43	2.65	12	0.12	-1596.00	1463.00	9870	20230710	-60.74	3480	20240415	11.35	6980	-44.48	20240126	3480	11.35	20240415	9870	-60.74	20230710	3480	11.35	20240415	2.35	N	357880	500	52 억	40510	N	N	N	N
121	20240607	091104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3880	-70	5	-1.77	13520960	3482	5.29	3890	3905	3870	5130	2765	3950	3883.10	0.39	-1730	4073	4011	3948	3886	3823	3980	3855	52	1180	500	2840	5	1	10443956	405	-2.43	2.65	12	0.03	-1596.00	1463.00	9870	20230710	-60.69	3480	20240415	11.49	6980	-44.41	20240126	3480	11.49	20240415	9870	-60.69	20230710	3480	11.49	20240415	2.35	N	357880	500	52 억	40510	N	N	N	N
122	20240605	161101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3950	-70	5	-1.74	256261705	65177	15.40	4010	4010	3885	5220	2815	4020	3931.78	0.38	-1367	4683	4351	4078	3746	3473	4517	3912	52	1200	500	2890	5	1	10443956	413	-2.47	2.70	12	0.62	-1596.00	1463.00	9870	20230710	-59.98	3480	20240415	13.51	6980	-43.41	20240126	3480	13.51	20240415	9870	-59.98	20230710	3480	13.51	20240415	2.36	N	357880	500	52 억	40112	N	N	N	N
123	20240605	151059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3900	-120	5	-2.99	246362315	62662	14.81	4010	4010	3885	5220	2815	4020	3931.61	0.38	-1481	4683	4351	4078	3746	3473	4517	3912	52	1200	500	2890	5	1	10443956	407	-2.44	2.67	12	0.60	-1596.00	1463.00	9870	20230710	-60.49	3480	20240415	12.07	6980	-44.13	20240126	3480	12.07	20240415	9870	-60.49	20230710	3480	12.07	20240415	2.36	N	357880	500	52 억	40112	N	N	N	N
124	20240605	141059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3940	-80	5	-1.99	155895670	39502	9.33	4010	4010	3915	5220	2815	4020	3946.53	0.38	-2125	4683	4351	4078	3746	3473	4517	3912	52	1200	500	2890	5	1	10443956	411	-2.47	2.69	12	0.38	-1596.00	1463.00	9870	20230710	-60.08	3480	20240415	13.22	6980	-43.55	20240126	3480	13.22	20240415	9870	-60.08	20230710	3480	13.22	20240415	2.36	N	357880	500	52 억	40112	N	N	N	N
125	20240605	131059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3930	-90	5	-2.24	152142035	38547	9.11	4010	4010	3915	5220	2815	4020	3946.92	0.38	-2085	4683	4351	4078	3746	3473	4517	3912	52	1200	500	2890	5	1	10443956	410	-2.46	2.69	12	0.37	-1596.00	1463.00	9870	20230710	-60.18	3480	20240415	12.93	6980	-43.70	20240126	3480	12.93	20240415	9870	-60.18	20230710	3480	12.93	20240415	2.36	N	357880	500	52 억	40112	N	N	N	N
126	20240605	121056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3925	-95	5	-2.36	127762710	32333	7.64	4010	4010	3920	5220	2815	4020	3951.46	0.38	-1891	4683	4351	4078	3746	3473	4517	3912	52	1200	500	2890	5	1	10443956	410	-2.46	2.68	12	0.31	-1596.00	1463.00	9870	20230710	-60.23	3480	20240415	12.79	6980	-43.77	20240126	3480	12.79	20240415	9870	-60.23	20230710	3480	12.79	20240415	2.36	N	357880	500	52 억	40112	N	N	N	N
127	20240605	111058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3940	-80	5	-1.99	109935465	27793	6.57	4010	4010	3920	5220	2815	4020	3955.51	0.38	-1421	4683	4351	4078	3746	3473	4517	3912	52	1200	500	2890	5	1	10443956	411	-2.47	2.69	12	0.27	-1596.00	1463.00	9870	20230710	-60.08	3480	20240415	13.22	6980	-43.55	20240126	3480	13.22	20240415	9870	-60.08	20230710	3480	13.22	20240415	2.36	N	357880	500	52 억	40112	N	N	N	N
128	20240605	101054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3970	-50	5	-1.24	67228365	16937	4.00	4010	4010	3945	5220	2815	4020	3969.32	0.38	-1233	4683	4351	4078	3746	3473	4517	3912	52	1200	500	2890	5	1	10443956	415	-2.49	2.71	12	0.16	-1596.00	1463.00	9870	20230710	-59.78	3480	20240415	14.08	6980	-43.12	20240126	3480	14.08	20240415	9870	-59.78	20230710	3480	14.08	20240415	2.36	N	357880	500	52 억	40112	N	N	N	N
129	20240605	091054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3960	-60	5	-1.49	37636415	9458	2.23	4010	4010	3960	5220	2815	4020	3979.32	0.38	-278	4683	4351	4078	3746	3473	4517	3912	52	1200	500	2890	5	1	10443956	414	-2.48	2.71	12	0.09	-1596.00	1463.00	9870	20230710	-59.88	3480	20240415	13.79	6980	-43.27	20240126	3480	13.79	20240415	9870	-59.88	20230710	3480	13.79	20240415	2.36	N	357880	500	52 억	40112	N	N	N	N
130	20240604	161046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4020	150	2	3.88	1733081640	421685	1430.75	3870	4410	3805	5030	2710	3870	4110.18	0.31	13965	4073	3971	3868	3766	3663	4022	3817	52	1160	500	2780	5	1	10443956	420	-2.52	2.75	12	4.04	-1596.00	1463.00	9870	20230710	-59.27	3480	20240415	15.52	6980	-42.41	20240126	3480	15.52	20240415	9870	-59.27	20230710	3480	15.52	20240415	2.37	N	357880	500	52 억	32238	N	N	N	N
131	20240604	151047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3980	110	2	2.84	1704029125	414436	1406.15	3870	4410	3805	5030	2710	3870	4111.71	0.31	11394	4073	3971	3868	3766	3663	4022	3817	52	1160	500	2780	5	1	10443956	416	-2.49	2.72	12	3.97	-1596.00	1463.00	9870	20230710	-59.68	3480	20240415	14.37	6980	-42.98	20240126	3480	14.37	20240415	9870	-59.68	20230710	3480	14.37	20240415	2.37	N	357880	500	52 억	32238	N	N	N	N
132	20240604	141049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3975	105	2	2.71	1641712600	398684	1352.71	3870	4410	3805	5030	2710	3870	4117.85	0.31	12155	4073	3971	3868	3766	3663	4022	3817	52	1160	500	2780	5	1	10443956	415	-2.49	2.72	12	3.82	-1596.00	1463.00	9870	20230710	-59.73	3480	20240415	14.22	6980	-43.05	20240126	3480	14.22	20240415	9870	-59.73	20230710	3480	14.22	20240415	2.37	N	357880	500	52 억	32238	N	N	N	N
133	20240604	131046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4095	225	2	5.81	1366429025	330201	1120.35	3870	4410	3805	5030	2710	3870	4138.21	0.31	-5276	4073	3971	3868	3766	3663	4022	3817	52	1160	500	2780	5	1	10443956	428	-2.57	2.80	12	3.16	-1596.00	1463.00	9870	20230710	-58.51	3480	20240415	17.67	6980	-41.33	20240126	3480	17.67	20240415	9870	-58.51	20230710	3480	17.67	20240415	2.37	N	357880	500	52 억	32238	N	N	N	N
134	20240604	121044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3980	110	2	2.84	139230560	35466	120.33	3870	4010	3805	5030	2710	3870	3925.81	0.31	-817	4073	3971	3868	3766	3663	4022	3817	52	1160	500	2780	5	1	10443956	416	-2.49	2.72	12	0.34	-1596.00	1463.00	9870	20230710	-59.68	3480	20240415	14.37	6980	-42.98	20240126	3480	14.37	20240415	9870	-59.68	20230710	3480	14.37	20240415	2.37	N	357880	500	52 억	32238	N	N	N	N
135	20240604	111041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3905	35	2	0.90	56850985	14673	49.78	3870	3930	3805	5030	2710	3870	3874.54	0.31	-3802	4073	3971	3868	3766	3663	4022	3817	52	1160	500	2780	5	1	10443956	408	-2.45	2.67	12	0.14	-1596.00	1463.00	9870	20230710	-60.44	3480	20240415	12.21	6980	-44.05	20240126	3480	12.21	20240415	9870	-60.44	20230710	3480	12.21	20240415	2.37	N	357880	500	52 억	32238	N	N	N	N
136	20240604	101044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3860	-10	5	-0.26	43556075	11255	38.19	3870	3930	3805	5030	2710	3870	3869.93	0.31	-4293	4073	3971	3868	3766	3663	4022	3817	52	1160	500	2780	5	1	10443956	403	-2.42	2.64	12	0.11	-1596.00	1463.00	9870	20230710	-60.89	3480	20240415	10.92	6980	-44.70	20240126	3480	10.92	20240415	9870	-60.89	20230710	3480	10.92	20240415	2.37	N	357880	500	52 억	32238	N	N	N	N
137	20240604	091043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3810	-60	5	-1.55	13015495	3369	11.43	3870	3930	3805	5030	2710	3870	3863.23	0.31	-1694	4073	3971	3868	3766	3663	4022	3817	52	1160	500	2780	5	1	10443956	398	-2.39	2.60	12	0.03	-1596.00	1463.00	9870	20230710	-61.40	3480	20240415	9.48	6980	-45.42	20240126	3480	9.48	20240415	9870	-61.40	20230710	3480	9.48	20240415	2.37	N	357880	500	52 억	32238	N	N	N	N
138	20240603	161031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3870	95	2	2.52	113371950	29415	110.84	3765	3970	3765	4905	2645	3775	3854.20	0.24	4843	3951	3862	3806	3717	3661	3907	3762	52	1130	500	2710	5	1	10443956	404	-2.42	2.65	12	0.28	-1596.00	1463.00	9870	20230710	-60.79	3480	20240415	11.21	6980	-44.56	20240126	3480	11.21	20240415	9870	-60.79	20230710	3480	11.21	20240415	2.49	N	357880	500	52 억	25320	N	N	N	N
139	20240603	151031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3840	65	2	1.72	106877655	27731	104.49	3765	3970	3765	4905	2645	3775	3854.09	0.24	4106	3951	3862	3806	3717	3661	3907	3762	52	1130	500	2710	5	1	10443956	401	-2.41	2.62	12	0.27	-1596.00	1463.00	9870	20230710	-61.09	3480	20240415	10.34	6980	-44.99	20240126	3480	10.34	20240415	9870	-61.09	20230710	3480	10.34	20240415	2.49	N	357880	500	52 억	25320	N	N	N	N
140	20240603	141032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3845	70	2	1.85	94118295	24413	91.99	3765	3970	3765	4905	2645	3775	3855.25	0.24	3110	3951	3862	3806	3717	3661	3907	3762	52	1130	500	2710	5	1	10443956	402	-2.41	2.63	12	0.23	-1596.00	1463.00	9870	20230710	-61.04	3480	20240415	10.49	6980	-44.91	20240126	3480	10.49	20240415	9870	-61.04	20230710	3480	10.49	20240415	2.49	N	357880	500	52 억	25320	N	N	N	N
141	20240603	131032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3845	70	2	1.85	82676985	21438	80.78	3765	3970	3765	4905	2645	3775	3856.56	0.24	2842	3951	3862	3806	3717	3661	3907	3762	52	1130	500	2710	5	1	10443956	402	-2.41	2.63	12	0.21	-1596.00	1463.00	9870	20230710	-61.04	3480	20240415	10.49	6980	-44.91	20240126	3480	10.49	20240415	9870	-61.04	20230710	3480	10.49	20240415	2.49	N	357880	500	52 억	25320	N	N	N	N
142	20240603	121031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3895	120	2	3.18	57871825	15021	56.60	3765	3970	3765	4905	2645	3775	3852.73	0.24	2225	3951	3862	3806	3717	3661	3907	3762	52	1130	500	2710	5	1	10443956	407	-2.44	2.66	12	0.14	-1596.00	1463.00	9870	20230710	-60.54	3480	20240415	11.93	6980	-44.20	20240126	3480	11.93	20240415	9870	-60.54	20230710	3480	11.93	20240415	2.49	N	357880	500	52 억	25320	N	N	N	N
143	20240603	111026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3865	90	2	2.38	48279145	12543	47.26	3765	3970	3765	4905	2645	3775	3849.09	0.24	416	3951	3862	3806	3717	3661	3907	3762	52	1130	500	2710	5	1	10443956	404	-2.42	2.64	12	0.12	-1596.00	1463.00	9870	20230710	-60.84	3480	20240415	11.06	6980	-44.63	20240126	3480	11.06	20240415	9870	-60.84	20230710	3480	11.06	20240415	2.49	N	357880	500	52 억	25320	N	N	N	N
144	20240603	101019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3855	80	2	2.12	27771140	7213	27.18	3765	3970	3765	4905	2645	3775	3850.15	0.24	-475	3951	3862	3806	3717	3661	3907	3762	52	1130	500	2710	5	1	10443956	403	-2.42	2.63	12	0.07	-1596.00	1463.00	9870	20230710	-60.94	3480	20240415	10.78	6980	-44.77	20240126	3480	10.78	20240415	9870	-60.94	20230710	3480	10.78	20240415	2.49	N	357880	500	52 억	25320	N	N	N	N
145	20240603	091020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3900	125	2	3.31	11558775	3011	11.35	3765	3970	3765	4905	2645	3775	3838.85	0.24	-295	3951	3862	3806	3717	3661	3907	3762	52	1130	500	2710	5	1	10443956	407	-2.44	2.67	12	0.03	-1596.00	1463.00	9870	20230710	-60.49	3480	20240415	12.07	6980	-44.13	20240126	3480	12.07	20240415	9870	-60.49	20230710	3480	12.07	20240415	2.49	N	357880	500	52 억	25320	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History