KissMeData/192250/price/prices-20240601.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

60 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	160943	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1102	-4	5	-0.36	133492164	120216	79.03	1106	1123	1102	1437	775	1106	1110.44	0.41	16636	1130	1118	1110	1098	1090	1114	1094	71	331	100	810	1	1	70671257	779	17.22	0.87	12	0.17	64.00	1268.00	1736	20240327	-36.52	1100	20240624	0.18	1736	-36.52	20240327	1100	0.18	20240624	1736	-36.52	20240327	1100	0.18	20240624	4.88	N	192250	100	70 억	289200	N	N	N	N
3	20240628	150956	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1108	2	2	0.18	113927843	102488	67.38	1106	1123	1102	1437	775	1106	1111.62	0.41	14590	1130	1118	1110	1098	1090	1114	1094	71	331	100	810	1	1	70671257	783	17.31	0.87	12	0.15	64.00	1268.00	1736	20240327	-36.18	1100	20240624	0.73	1736	-36.18	20240327	1100	0.73	20240624	1736	-36.18	20240327	1100	0.73	20240624	4.88	N	192250	100	70 억	289200	N	N	N	N
4	20240628	140956	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1116	10	2	0.90	102909003	92560	60.85	1106	1123	1102	1437	775	1106	1111.81	0.41	14226	1130	1118	1110	1098	1090	1114	1094	71	331	100	810	1	1	70671257	789	17.44	0.88	12	0.13	64.00	1268.00	1736	20240327	-35.71	1100	20240624	1.45	1736	-35.71	20240327	1100	1.45	20240624	1736	-35.71	20240327	1100	1.45	20240624	4.88	N	192250	100	70 억	289200	N	N	N	N
5	20240628	130955	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1117	11	2	0.99	93033882	83713	55.03	1106	1123	1102	1437	775	1106	1111.34	0.41	14301	1130	1118	1110	1098	1090	1114	1094	71	331	100	810	1	1	70671257	789	17.45	0.88	12	0.12	64.00	1268.00	1736	20240327	-35.66	1100	20240624	1.55	1736	-35.66	20240327	1100	1.55	20240624	1736	-35.66	20240327	1100	1.55	20240624	4.88	N	192250	100	70 억	289200	N	N	N	N
6	20240628	120953	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1121	15	2	1.36	81824106	73683	48.44	1106	1123	1102	1437	775	1106	1110.49	0.41	14305	1130	1118	1110	1098	1090	1114	1094	71	331	100	810	1	1	70671257	792	17.52	0.88	12	0.10	64.00	1268.00	1736	20240327	-35.43	1100	20240624	1.91	1736	-35.43	20240327	1100	1.91	20240624	1736	-35.43	20240327	1100	1.91	20240624	4.88	N	192250	100	70 억	289200	N	N	N	N
7	20240628	110937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1116	10	2	0.90	71648450	64583	42.46	1106	1116	1102	1437	775	1106	1109.40	0.41	13686	1130	1118	1110	1098	1090	1114	1094	71	331	100	810	1	1	70671257	789	17.44	0.88	12	0.09	64.00	1268.00	1736	20240327	-35.71	1100	20240624	1.45	1736	-35.71	20240327	1100	1.45	20240624	1736	-35.71	20240327	1100	1.45	20240624	4.88	N	192250	100	70 억	289200	N	N	N	N
8	20240628	100934	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1109	3	2	0.27	38142438	34469	22.66	1106	1112	1102	1437	775	1106	1106.57	0.41	8955	1130	1118	1110	1098	1090	1114	1094	71	331	100	810	1	1	70671257	784	17.33	0.87	12	0.05	64.00	1268.00	1736	20240327	-36.12	1100	20240624	0.82	1736	-36.12	20240327	1100	0.82	20240624	1736	-36.12	20240327	1100	0.82	20240624	4.88	N	192250	100	70 억	289200	N	N	N	N
9	20240628	090937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1107	1	2	0.09	20205012	18263	12.01	1106	1112	1102	1437	775	1106	1106.34	0.41	6337	1130	1118	1110	1098	1090	1114	1094	71	331	100	810	1	1	70671257	782	17.30	0.87	12	0.03	64.00	1268.00	1736	20240327	-36.23	1100	20240624	0.64	1736	-36.23	20240327	1100	0.64	20240624	1736	-36.23	20240327	1100	0.64	20240624	4.88	N	192250	100	70 억	289200	N	N	N	N
10	20240627	160929	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1106	-16	5	-1.43	168527695	152011	34.03	1114	1122	1102	1458	786	1122	1108.65	0.43	-12155	1162	1142	1132	1112	1102	1137	1107	71	336	100	830	1	1	70671257	782	17.28	0.87	12	0.22	64.00	1268.00	1736	20240327	-36.29	1100	20240624	0.55	1736	-36.29	20240327	1100	0.55	20240624	1736	-36.29	20240327	1100	0.55	20240624	5.08	N	192250	100	70 억	301358	N	N	N	N
11	20240627	150936	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1104	-18	5	-1.60	159029404	143408	32.10	1114	1122	1103	1458	786	1122	1108.93	0.43	-12281	1162	1142	1132	1112	1102	1137	1107	71	336	100	830	1	1	70671257	780	17.25	0.87	12	0.20	64.00	1268.00	1736	20240327	-36.41	1100	20240624	0.36	1736	-36.41	20240327	1100	0.36	20240624	1736	-36.41	20240327	1100	0.36	20240624	5.08	N	192250	100	70 억	301358	N	N	N	N
12	20240627	140933	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1106	-16	5	-1.43	131432869	118415	26.51	1114	1122	1104	1458	786	1122	1109.93	0.43	-8344	1162	1142	1132	1112	1102	1137	1107	71	336	100	830	1	1	70671257	782	17.28	0.87	12	0.17	64.00	1268.00	1736	20240327	-36.29	1100	20240624	0.55	1736	-36.29	20240327	1100	0.55	20240624	1736	-36.29	20240327	1100	0.55	20240624	5.08	N	192250	100	70 억	301358	N	N	N	N
13	20240627	130933	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1108	-14	5	-1.25	117829016	106113	23.75	1114	1122	1104	1458	786	1122	1110.41	0.43	-5451	1162	1142	1132	1112	1102	1137	1107	71	336	100	830	1	1	70671257	783	17.31	0.87	12	0.15	64.00	1268.00	1736	20240327	-36.18	1100	20240624	0.73	1736	-36.18	20240327	1100	0.73	20240624	1736	-36.18	20240327	1100	0.73	20240624	5.08	N	192250	100	70 억	301358	N	N	N	N
14	20240627	120935	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1105	-17	5	-1.52	99838838	89839	20.11	1114	1122	1105	1458	786	1122	1111.31	0.43	-5673	1162	1142	1132	1112	1102	1137	1107	71	336	100	830	1	1	70671257	781	17.27	0.87	12	0.13	64.00	1268.00	1736	20240327	-36.35	1100	20240624	0.45	1736	-36.35	20240327	1100	0.45	20240624	1736	-36.35	20240327	1100	0.45	20240624	5.08	N	192250	100	70 억	301358	N	N	N	N
15	20240627	110934	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1109	-13	5	-1.16	79360113	71339	15.97	1114	1122	1108	1458	786	1122	1112.44	0.43	-450	1162	1142	1132	1112	1102	1137	1107	71	336	100	830	1	1	70671257	784	17.33	0.87	12	0.10	64.00	1268.00	1736	20240327	-36.12	1100	20240624	0.82	1736	-36.12	20240327	1100	0.82	20240624	1736	-36.12	20240327	1100	0.82	20240624	5.08	N	192250	100	70 억	301358	N	N	N	N
16	20240627	100934	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1111	-11	5	-0.98	63456054	57014	12.76	1114	1122	1110	1458	786	1122	1112.99	0.43	664	1162	1142	1132	1112	1102	1137	1107	71	336	100	830	1	1	70671257	785	17.36	0.88	12	0.08	64.00	1268.00	1736	20240327	-36.00	1100	20240624	1.00	1736	-36.00	20240327	1100	1.00	20240624	1736	-36.00	20240327	1100	1.00	20240624	5.08	N	192250	100	70 억	301358	N	N	N	N
17	20240627	090934	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1118	-4	5	-0.36	17447425	15660	3.51	1114	1122	1114	1458	786	1122	1114.14	0.43	2713	1162	1142	1132	1112	1102	1137	1107	71	336	100	830	1	1	70671257	790	17.47	0.88	12	0.02	64.00	1268.00	1736	20240327	-35.60	1100	20240624	1.64	1736	-35.60	20240327	1100	1.64	20240624	1736	-35.60	20240327	1100	1.64	20240624	5.08	N	192250	100	70 억	301358	N	N	N	N
18	20240626	160930	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1122	-3	5	-0.27	498762172	440123	90.85	1148	1152	1122	1462	788	1125	1133.36	0.47	-32861	1156	1140	1123	1107	1090	1132	1099	71	337	100	830	1	1	70671257	793	17.53	0.88	12	0.62	64.00	1268.00	1736	20240327	-35.37	1100	20240624	2.00	1736	-35.37	20240327	1100	2.00	20240624	1736	-35.37	20240327	1100	2.00	20240624	5.02	N	192250	100	70 억	334201	N	N	N	N
19	20240626	150934	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1125	0	3	0.00	456818019	402763	83.13	1148	1152	1125	1462	788	1125	1134.21	0.47	-32232	1156	1140	1123	1107	1090	1132	1099	71	337	100	830	1	1	70671257	795	17.58	0.89	12	0.57	64.00	1268.00	1736	20240327	-35.20	1100	20240624	2.27	1736	-35.20	20240327	1100	2.27	20240624	1736	-35.20	20240327	1100	2.27	20240624	5.02	N	192250	100	70 억	334201	N	N	N	N
20	20240626	140931	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1127	2	2	0.18	398984504	351447	72.54	1148	1152	1125	1462	788	1125	1135.26	0.47	-17970	1156	1140	1123	1107	1090	1132	1099	71	337	100	830	1	1	70671257	796	17.61	0.89	12	0.50	64.00	1268.00	1736	20240327	-35.08	1100	20240624	2.45	1736	-35.08	20240327	1100	2.45	20240624	1736	-35.08	20240327	1100	2.45	20240624	5.02	N	192250	100	70 억	334201	N	N	N	N
21	20240626	130933	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1136	11	2	0.98	367549595	323586	66.79	1148	1152	1125	1462	788	1125	1135.86	0.47	-15585	1156	1140	1123	1107	1090	1132	1099	71	337	100	830	1	1	70671257	803	17.75	0.90	12	0.46	64.00	1268.00	1736	20240327	-34.56	1100	20240624	3.27	1736	-34.56	20240327	1100	3.27	20240624	1736	-34.56	20240327	1100	3.27	20240624	5.02	N	192250	100	70 억	334201	N	N	N	N
22	20240626	120931	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1131	6	2	0.53	348566092	306783	63.32	1148	1152	1125	1462	788	1125	1136.20	0.47	-13109	1156	1140	1123	1107	1090	1132	1099	71	337	100	830	1	1	70671257	799	17.67	0.89	12	0.43	64.00	1268.00	1736	20240327	-34.85	1100	20240624	2.82	1736	-34.85	20240327	1100	2.82	20240624	1736	-34.85	20240327	1100	2.82	20240624	5.02	N	192250	100	70 억	334201	N	N	N	N
23	20240626	110932	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1133	8	2	0.71	328713666	289242	59.70	1148	1152	1125	1462	788	1125	1136.47	0.47	-5777	1156	1140	1123	1107	1090	1132	1099	71	337	100	830	1	1	70671257	801	17.70	0.89	12	0.41	64.00	1268.00	1736	20240327	-34.74	1100	20240624	3.00	1736	-34.74	20240327	1100	3.00	20240624	1736	-34.74	20240327	1100	3.00	20240624	5.02	N	192250	100	70 억	334201	N	N	N	N
24	20240626	100930	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1126	1	2	0.09	122056311	107445	22.18	1148	1149	1125	1462	788	1125	1135.99	0.47	-15636	1156	1140	1123	1107	1090	1132	1099	71	337	100	830	1	1	70671257	796	17.59	0.89	12	0.15	64.00	1268.00	1736	20240327	-35.14	1100	20240624	2.36	1736	-35.14	20240327	1100	2.36	20240624	1736	-35.14	20240327	1100	2.36	20240624	5.02	N	192250	100	70 억	334201	N	N	N	N
25	20240626	090932	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1129	4	2	0.36	64877242	56815	11.73	1148	1149	1128	1462	788	1125	1141.90	0.47	-8921	1156	1140	1123	1107	1090	1132	1099	71	337	100	830	1	1	70671257	798	17.64	0.89	12	0.08	64.00	1268.00	1736	20240327	-34.97	1100	20240624	2.64	1736	-34.97	20240327	1100	2.64	20240624	1736	-34.97	20240327	1100	2.64	20240624	5.02	N	192250	100	70 억	334201	N	N	N	N
26	20240625	160929	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1125	-6	5	-0.53	475302903	424610	75.21	1131	1139	1106	1470	792	1131	1119.22	0.49	-15532	1169	1150	1125	1106	1081	1137	1093	71	339	100	830	1	1	70671257	795	17.58	0.89	12	0.60	64.00	1268.00	1736	20240327	-35.20	1100	20240624	2.27	1736	-35.20	20240327	1100	2.27	20240624	1736	-35.20	20240327	1100	2.27	20240624	5.01	N	192250	100	70 억	348568	N	N	N	N
27	20240625	150927	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1119	-12	5	-1.06	412040045	368213	65.22	1131	1139	1106	1470	792	1131	1119.02	0.49	-15592	1169	1150	1125	1106	1081	1137	1093	71	339	100	830	1	1	70671257	791	17.48	0.88	12	0.52	64.00	1268.00	1736	20240327	-35.54	1100	20240624	1.73	1736	-35.54	20240327	1100	1.73	20240624	1736	-35.54	20240327	1100	1.73	20240624	5.01	N	192250	100	70 억	348568	N	N	N	N
28	20240625	140930	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1115	-16	5	-1.41	345132457	308278	54.60	1131	1139	1106	1470	792	1131	1119.54	0.49	-8352	1169	1150	1125	1106	1081	1137	1093	71	339	100	830	1	1	70671257	788	17.42	0.88	12	0.44	64.00	1268.00	1736	20240327	-35.77	1100	20240624	1.36	1736	-35.77	20240327	1100	1.36	20240624	1736	-35.77	20240327	1100	1.36	20240624	5.01	N	192250	100	70 억	348568	N	N	N	N
29	20240625	130931	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1116	-15	5	-1.33	330874331	295507	52.34	1131	1139	1106	1470	792	1131	1119.67	0.49	-7856	1169	1150	1125	1106	1081	1137	1093	71	339	100	830	1	1	70671257	789	17.44	0.88	12	0.42	64.00	1268.00	1736	20240327	-35.71	1100	20240624	1.45	1736	-35.71	20240327	1100	1.45	20240624	1736	-35.71	20240327	1100	1.45	20240624	5.01	N	192250	100	70 억	348568	N	N	N	N
30	20240625	120934	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1123	-8	5	-0.71	271203143	242296	42.92	1131	1139	1106	1470	792	1131	1119.29	0.49	-14756	1169	1150	1125	1106	1081	1137	1093	71	339	100	830	1	1	70671257	794	17.55	0.89	12	0.34	64.00	1268.00	1736	20240327	-35.31	1100	20240624	2.09	1736	-35.31	20240327	1100	2.09	20240624	1736	-35.31	20240327	1100	2.09	20240624	5.01	N	192250	100	70 억	348568	N	N	N	N
31	20240625	110932	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1115	-16	5	-1.41	219094534	195582	34.64	1131	1139	1106	1470	792	1131	1120.20	0.49	-19548	1169	1150	1125	1106	1081	1137	1093	71	339	100	830	1	1	70671257	788	17.42	0.88	12	0.28	64.00	1268.00	1736	20240327	-35.77	1100	20240624	1.36	1736	-35.77	20240327	1100	1.36	20240624	1736	-35.77	20240327	1100	1.36	20240624	5.01	N	192250	100	70 억	348568	N	N	N	N
32	20240625	100930	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1109	-22	5	-1.95	173814037	154801	27.42	1131	1139	1106	1470	792	1131	1122.80	0.49	-26315	1169	1150	1125	1106	1081	1137	1093	71	339	100	830	1	1	70671257	784	17.33	0.87	12	0.22	64.00	1268.00	1736	20240327	-36.12	1100	20240624	0.82	1736	-36.12	20240327	1100	0.82	20240624	1736	-36.12	20240327	1100	0.82	20240624	5.01	N	192250	100	70 억	348568	N	N	N	N
33	20240625	090930	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1131	0	3	0.00	70261816	62079	11.00	1131	1139	1130	1470	792	1131	1131.82	0.49	968	1169	1150	1125	1106	1081	1137	1093	71	339	100	830	1	1	70671257	799	17.67	0.89	12	0.09	64.00	1268.00	1736	20240327	-34.85	1100	20240624	2.82	1736	-34.85	20240327	1100	2.82	20240624	1736	-34.85	20240327	1100	2.82	20240624	5.01	N	192250	100	70 억	348568	N	N	N	N
34	20240624	160926	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1131	-11	5	-0.96	577745695	518714	122.56	1134	1144	1100	1484	800	1142	1113.80	0.38	83851	1194	1167	1153	1126	1112	1161	1120	71	342	100	840	1	1	70671257	799	17.67	0.89	12	0.73	64.00	1268.00	1736	20240327	-34.85	1100	20240624	2.82	1736	-34.85	20240327	1100	2.82	20240624	1736	-34.85	20240327	1100	2.82	20240624	5.08	N	192250	100	70 억	265109	N	N	N	N
35	20240624	150927	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1131	-11	5	-0.96	544329732	489101	115.56	1134	1144	1100	1484	800	1142	1112.92	0.38	89643	1194	1167	1153	1126	1112	1161	1120	71	342	100	840	1	1	70671257	799	17.67	0.89	12	0.69	64.00	1268.00	1736	20240327	-34.85	1100	20240624	2.82	1736	-34.85	20240327	1100	2.82	20240624	1736	-34.85	20240327	1100	2.82	20240624	5.08	N	192250	100	70 억	265109	N	N	N	N
36	20240624	140928	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1109	-33	5	-2.89	462636349	415958	98.28	1134	1144	1100	1484	800	1142	1112.22	0.38	59849	1194	1167	1153	1126	1112	1161	1120	71	342	100	840	1	1	70671257	784	17.33	0.87	12	0.59	64.00	1268.00	1736	20240327	-36.12	1100	20240624	0.82	1736	-36.12	20240327	1100	0.82	20240624	1736	-36.12	20240327	1100	0.82	20240624	5.08	N	192250	100	70 억	265109	N	N	N	N
37	20240624	130925	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1113	-29	5	-2.54	422367206	379724	89.72	1134	1144	1100	1484	800	1142	1112.30	0.38	64740	1194	1167	1153	1126	1112	1161	1120	71	342	100	840	1	1	70671257	787	17.39	0.88	12	0.54	64.00	1268.00	1736	20240327	-35.89	1100	20240624	1.18	1736	-35.89	20240327	1100	1.18	20240624	1736	-35.89	20240327	1100	1.18	20240624	5.08	N	192250	100	70 억	265109	N	N	N	N
38	20240624	120927	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1114	-28	5	-2.45	382805294	344138	81.31	1134	1144	1100	1484	800	1142	1112.36	0.38	66067	1194	1167	1153	1126	1112	1161	1120	71	342	100	840	1	1	70671257	787	17.41	0.88	12	0.49	64.00	1268.00	1736	20240327	-35.83	1100	20240624	1.27	1736	-35.83	20240327	1100	1.27	20240624	1736	-35.83	20240327	1100	1.27	20240624	5.08	N	192250	100	70 억	265109	N	N	N	N
39	20240624	110929	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1103	-39	5	-3.42	265153457	237484	56.11	1134	1144	1101	1484	800	1142	1116.51	0.38	27466	1194	1167	1153	1126	1112	1161	1120	71	342	100	840	1	1	70671257	780	17.23	0.87	12	0.34	64.00	1268.00	1736	20240327	-36.46	1101	20240624	0.18	1736	-36.46	20240327	1101	0.18	20240624	1736	-36.46	20240327	1101	0.18	20240624	5.08	N	192250	100	70 억	265109	N	N	N	N
40	20240624	100927	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1122	-20	5	-1.75	100325427	88856	20.99	1134	1144	1120	1484	800	1142	1129.08	0.38	2341	1194	1167	1153	1126	1112	1161	1120	71	342	100	840	1	1	70671257	793	17.53	0.88	12	0.13	64.00	1268.00	1736	20240327	-35.37	1120	20240624	0.18	1736	-35.37	20240327	1120	0.18	20240624	1736	-35.37	20240327	1120	0.18	20240624	5.08	N	192250	100	70 억	265109	N	N	N	N
41	20240624	090927	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1135	-7	5	-0.61	27881330	24541	5.80	1134	1144	1134	1484	800	1142	1136.11	0.38	395	1194	1167	1153	1126	1112	1161	1120	71	342	100	840	1	1	70671257	802	17.73	0.90	12	0.03	64.00	1268.00	1736	20240327	-34.62	1134	20240624	0.09	1736	-34.62	20240327	1134	0.09	20240624	1736	-34.62	20240327	1134	0.09	20240624	5.08	N	192250	100	70 억	265109	N	N	N	N
42	20240621	160857	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1142	-32	5	-2.73	487229520	422766	207.74	1168	1180	1139	1526	822	1174	1152.49	0.51	-82132	1183	1178	1169	1164	1155	1181	1167	71	352	100	860	1	1	70671257	807	17.84	0.90	12	0.60	64.00	1268.00	1736	20240327	-34.22	1139	20240621	0.26	1736	-34.22	20240327	1139	0.26	20240621	1736	-34.22	20240327	1139	0.26	20240621	5.05	N	192250	100	70 억	356989	N	N	N	N
43	20240621	150857	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1140	-34	5	-2.90	459846704	398768	195.95	1168	1180	1139	1526	822	1174	1153.17	0.51	-80315	1183	1178	1169	1164	1155	1181	1167	71	352	100	860	1	1	70671257	806	17.81	0.90	12	0.56	64.00	1268.00	1736	20240327	-34.33	1139	20240621	0.09	1736	-34.33	20240327	1139	0.09	20240621	1736	-34.33	20240327	1139	0.09	20240621	5.05	N	192250	100	70 억	356989	N	N	N	N
44	20240621	140855	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1139	-35	5	-2.98	430062348	372681	183.13	1168	1180	1139	1526	822	1174	1153.97	0.51	-79498	1183	1178	1169	1164	1155	1181	1167	71	352	100	860	1	1	70671257	805	17.80	0.90	12	0.53	64.00	1268.00	1736	20240327	-34.39	1139	20240621	0.00	1736	-34.39	20240327	1139	0.00	20240621	1736	-34.39	20240327	1139	0.00	20240621	5.05	N	192250	100	70 억	356989	N	N	N	N
45	20240621	130857	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1151	-23	5	-1.96	277882556	239960	117.91	1168	1180	1149	1526	822	1174	1158.04	0.51	-53041	1183	1178	1169	1164	1155	1181	1167	71	352	100	860	1	1	70671257	813	17.98	0.91	12	0.34	64.00	1268.00	1736	20240327	-33.70	1149	20240621	0.17	1736	-33.70	20240327	1149	0.17	20240621	1736	-33.70	20240327	1149	0.17	20240621	5.05	N	192250	100	70 억	356989	N	N	N	N
46	20240621	120900	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1156	-18	5	-1.53	207183564	178555	87.74	1168	1180	1151	1526	822	1174	1160.33	0.51	-40149	1183	1178	1169	1164	1155	1181	1167	71	352	100	860	1	1	70671257	817	18.06	0.91	12	0.25	64.00	1268.00	1736	20240327	-33.41	1151	20240621	0.43	1736	-33.41	20240327	1151	0.43	20240621	1736	-33.41	20240327	1151	0.43	20240621	5.05	N	192250	100	70 억	356989	N	N	N	N
47	20240621	110857	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1159	-15	5	-1.28	151656362	130407	64.08	1168	1180	1155	1526	822	1174	1162.95	0.51	-30235	1183	1178	1169	1164	1155	1181	1167	71	352	100	860	1	1	70671257	819	18.11	0.91	12	0.18	64.00	1268.00	1736	20240327	-33.24	1155	20240621	0.35	1736	-33.24	20240327	1155	0.35	20240621	1736	-33.24	20240327	1155	0.35	20240621	5.05	N	192250	100	70 억	356989	N	N	N	N
48	20240621	100855	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1169	-5	5	-0.43	58181389	49739	24.44	1168	1180	1164	1526	822	1174	1169.73	0.51	-18348	1183	1178	1169	1164	1155	1181	1167	71	352	100	860	1	1	70671257	826	18.27	0.92	12	0.07	64.00	1268.00	1736	20240327	-32.66	1160	20240620	0.78	1736	-32.66	20240327	1160	0.78	20240620	1736	-32.66	20240327	1160	0.78	20240620	5.05	N	192250	100	70 억	356989	N	N	N	N
49	20240621	090859	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1179	5	2	0.43	18578761	15829	7.78	1168	1180	1168	1526	822	1174	1173.72	0.51	-3345	1183	1178	1169	1164	1155	1181	1167	71	352	100	860	1	1	70671257	833	18.42	0.93	12	0.02	64.00	1268.00	1736	20240327	-32.09	1160	20240620	1.64	1736	-32.09	20240327	1160	1.64	20240620	1736	-32.09	20240327	1160	1.64	20240620	5.05	N	192250	100	70 억	356989	N	N	N	N
50	20240620	160853	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1174	11	2	0.95	236880840	202899	77.74	1160	1174	1160	1511	815	1163	1167.47	0.43	52043	1199	1180	1171	1152	1143	1176	1148	71	348	100	860	1	1	70671257	830	18.34	0.93	12	0.29	64.00	1268.00	1736	20240327	-32.37	1160	20240620	1.21	1736	-32.37	20240327	1160	1.21	20240620	1736	-32.37	20240327	1160	1.21	20240620	5.01	N	192250	100	70 억	303405	N	N	N	N
51	20240620	150854	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1172	9	2	0.77	222656833	190771	73.09	1160	1174	1160	1511	815	1163	1167.14	0.43	46579	1199	1180	1171	1152	1143	1176	1148	71	348	100	860	1	1	70671257	828	18.31	0.92	12	0.27	64.00	1268.00	1736	20240327	-32.49	1160	20240620	1.03	1736	-32.49	20240327	1160	1.03	20240620	1736	-32.49	20240327	1160	1.03	20240620	5.01	N	192250	100	70 억	303405	N	N	N	N
52	20240620	140855	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1169	6	2	0.52	136787929	117327	44.95	1160	1171	1160	1511	815	1163	1165.87	0.43	5780	1199	1180	1171	1152	1143	1176	1148	71	348	100	860	1	1	70671257	826	18.27	0.92	12	0.17	64.00	1268.00	1736	20240327	-32.66	1160	20240620	0.78	1736	-32.66	20240327	1160	0.78	20240620	1736	-32.66	20240327	1160	0.78	20240620	5.01	N	192250	100	70 억	303405	N	N	N	N
53	20240620	130854	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1169	6	2	0.52	122931420	105467	40.41	1160	1171	1160	1511	815	1163	1165.59	0.43	2715	1199	1180	1171	1152	1143	1176	1148	71	348	100	860	1	1	70671257	826	18.27	0.92	12	0.15	64.00	1268.00	1736	20240327	-32.66	1160	20240620	0.78	1736	-32.66	20240327	1160	0.78	20240620	1736	-32.66	20240327	1160	0.78	20240620	5.01	N	192250	100	70 억	303405	N	N	N	N
54	20240620	120853	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1169	6	2	0.52	112638705	96637	37.02	1160	1171	1160	1511	815	1163	1165.59	0.43	2899	1199	1180	1171	1152	1143	1176	1148	71	348	100	860	1	1	70671257	826	18.27	0.92	12	0.14	64.00	1268.00	1736	20240327	-32.66	1160	20240620	0.78	1736	-32.66	20240327	1160	0.78	20240620	1736	-32.66	20240327	1160	0.78	20240620	5.01	N	192250	100	70 억	303405	N	N	N	N
55	20240620	110855	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1168	5	2	0.43	88988665	76357	29.25	1160	1171	1160	1511	815	1163	1165.43	0.43	3732	1199	1180	1171	1152	1143	1176	1148	71	348	100	860	1	1	70671257	825	18.25	0.92	12	0.11	64.00	1268.00	1736	20240327	-32.72	1160	20240620	0.69	1736	-32.72	20240327	1160	0.69	20240620	1736	-32.72	20240327	1160	0.69	20240620	5.01	N	192250	100	70 억	303405	N	N	N	N
56	20240620	100853	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1167	4	2	0.34	54421773	46766	17.92	1160	1170	1160	1511	815	1163	1163.71	0.43	2405	1199	1180	1171	1152	1143	1176	1148	71	348	100	860	1	1	70671257	825	18.23	0.92	12	0.07	64.00	1268.00	1736	20240327	-32.78	1160	20240620	0.60	1736	-32.78	20240327	1160	0.60	20240620	1736	-32.78	20240327	1160	0.60	20240620	5.01	N	192250	100	70 억	303405	N	N	N	N
57	20240620	090859	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1169	6	2	0.52	6452754	5551	2.13	1160	1169	1160	1511	815	1163	1162.44	0.43	-525	1199	1180	1171	1152	1143	1176	1148	71	348	100	860	1	1	70671257	826	18.27	0.92	12	0.01	64.00	1268.00	1736	20240327	-32.66	1160	20240620	0.78	1736	-32.66	20240327	1160	0.78	20240620	1736	-32.66	20240327	1160	0.78	20240620	5.01	N	192250	100	70 억	303405	N	N	N	N
58	20240619	160849	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1163	-13	5	-1.11	304190550	260677	70.78	1177	1190	1162	1528	824	1176	1166.93	0.43	-1732	1222	1198	1183	1159	1144	1191	1152	71	352	100	870	1	1	70671257	822	18.17	0.92	12	0.37	64.00	1268.00	1736	20240327	-33.01	1162	20240619	0.09	1736	-33.01	20240327	1162	0.09	20240619	1736	-33.01	20240327	1162	0.09	20240619	5.02	N	192250	100	70 억	303917	N	N	N	N
59	20240619	150849	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1164	-12	5	-1.02	286418990	245396	66.64	1177	1190	1163	1528	824	1176	1167.17	0.43	-3483	1222	1198	1183	1159	1144	1191	1152	71	352	100	870	1	1	70671257	823	18.19	0.92	12	0.35	64.00	1268.00	1736	20240327	-32.95	1163	20240619	0.09	1736	-32.95	20240327	1163	0.09	20240619	1736	-32.95	20240327	1163	0.09	20240619	5.02	N	192250	100	70 억	303917	N	N	N	N
60	20240619	140856	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1166	-10	5	-0.85	258407884	221353	60.11	1177	1190	1164	1528	824	1176	1167.40	0.43	-5640	1222	1198	1183	1159	1144	1191	1152	71	352	100	870	1	1	70671257	824	18.22	0.92	12	0.31	64.00	1268.00	1736	20240327	-32.83	1164	20240619	0.17	1736	-32.83	20240327	1164	0.17	20240619	1736	-32.83	20240327	1164	0.17	20240619	5.02	N	192250	100	70 억	303917	N	N	N	N
61	20240619	130846	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1166	-10	5	-0.85	219983207	188365	51.15	1177	1190	1164	1528	824	1176	1167.86	0.43	-5545	1222	1198	1183	1159	1144	1191	1152	71	352	100	870	1	1	70671257	824	18.22	0.92	12	0.27	64.00	1268.00	1736	20240327	-32.83	1164	20240619	0.17	1736	-32.83	20240327	1164	0.17	20240619	1736	-32.83	20240327	1164	0.17	20240619	5.02	N	192250	100	70 억	303917	N	N	N	N
62	20240619	120847	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1166	-10	5	-0.85	172225359	147455	40.04	1177	1190	1164	1528	824	1176	1167.99	0.43	-5126	1222	1198	1183	1159	1144	1191	1152	71	352	100	870	1	1	70671257	824	18.22	0.92	12	0.21	64.00	1268.00	1736	20240327	-32.83	1164	20240619	0.17	1736	-32.83	20240327	1164	0.17	20240619	1736	-32.83	20240327	1164	0.17	20240619	5.02	N	192250	100	70 억	303917	N	N	N	N
63	20240619	110851	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1170	-6	5	-0.51	117159988	100212	27.21	1177	1190	1164	1528	824	1176	1169.12	0.43	-1754	1222	1198	1183	1159	1144	1191	1152	71	352	100	870	1	1	70671257	827	18.28	0.92	12	0.14	64.00	1268.00	1736	20240327	-32.60	1164	20240619	0.52	1736	-32.60	20240327	1164	0.52	20240619	1736	-32.60	20240327	1164	0.52	20240619	5.02	N	192250	100	70 억	303917	N	N	N	N
64	20240619	100852	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1170	-6	5	-0.51	65157689	55684	15.12	1177	1190	1164	1528	824	1176	1170.13	0.43	-198	1222	1198	1183	1159	1144	1191	1152	71	352	100	870	1	1	70671257	827	18.28	0.92	12	0.08	64.00	1268.00	1736	20240327	-32.60	1164	20240619	0.52	1736	-32.60	20240327	1164	0.52	20240619	1736	-32.60	20240327	1164	0.52	20240619	5.02	N	192250	100	70 억	303917	N	N	N	N
65	20240619	090857	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1179	3	2	0.26	4570207	3879	1.05	1177	1190	1176	1528	824	1176	1178.19	0.43	-414	1222	1198	1183	1159	1144	1191	1152	71	352	100	870	1	1	70671257	833	18.42	0.93	12	0.01	64.00	1268.00	1736	20240327	-32.09	1168	20240618	0.94	1736	-32.09	20240327	1168	0.94	20240618	1736	-32.09	20240327	1168	0.94	20240618	5.02	N	192250	100	70 억	303917	N	N	N	N
66	20240618	160845	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1176	-19	5	-1.59	434405601	367517	110.45	1188	1207	1168	1553	837	1195	1181.97	0.48	-36405	1230	1212	1202	1184	1174	1207	1179	71	358	100	880	1	1	70671257	831	18.38	0.93	12	0.52	64.00	1268.00	1736	20240327	-32.26	1168	20240618	0.68	1736	-32.26	20240327	1168	0.68	20240618	1736	-32.26	20240327	1168	0.68	20240618	4.99	N	192250	100	70 억	338917	N	N	N	N
67	20240618	150844	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1175	-20	5	-1.67	395190432	334067	100.40	1188	1207	1170	1553	837	1195	1182.93	0.48	-34661	1230	1212	1202	1184	1174	1207	1179	71	358	100	880	1	1	70671257	830	18.36	0.93	12	0.47	64.00	1268.00	1736	20240327	-32.32	1170	20240618	0.43	1736	-32.32	20240327	1170	0.43	20240618	1736	-32.32	20240327	1170	0.43	20240618	4.99	N	192250	100	70 억	338917	N	N	N	N
68	20240618	140847	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1181	-14	5	-1.17	297548976	251076	75.46	1188	1207	1177	1553	837	1195	1185.05	0.48	-37855	1230	1212	1202	1184	1174	1207	1179	71	358	100	880	1	1	70671257	835	18.45	0.93	12	0.36	64.00	1268.00	1736	20240327	-31.97	1177	20240618	0.34	1736	-31.97	20240327	1177	0.34	20240618	1736	-31.97	20240327	1177	0.34	20240618	4.99	N	192250	100	70 억	338917	N	N	N	N
69	20240618	130850	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1185	-10	5	-0.84	216759621	182632	54.89	1188	1207	1180	1553	837	1195	1186.82	0.48	-35030	1230	1212	1202	1184	1174	1207	1179	71	358	100	880	1	1	70671257	837	18.52	0.93	12	0.26	64.00	1268.00	1736	20240327	-31.74	1177	20231024	0.68	1736	-31.74	20240327	1180	0.42	20240618	1736	-31.74	20240327	1177	0.68	20231024	4.99	N	192250	100	70 억	338917	N	N	N	N
70	20240618	120848	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1185	-10	5	-0.84	133935251	112594	33.84	1188	1207	1182	1553	837	1195	1189.49	0.48	-25242	1230	1212	1202	1184	1174	1207	1179	71	358	100	880	1	1	70671257	837	18.52	0.93	12	0.16	64.00	1268.00	1736	20240327	-31.74	1177	20231024	0.68	1736	-31.74	20240327	1182	0.25	20240618	1736	-31.74	20240327	1177	0.68	20231024	4.99	N	192250	100	70 억	338917	N	N	N	N
71	20240618	110846	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1195	0	3	0.00	80067862	67206	20.20	1188	1207	1188	1553	837	1195	1191.32	0.48	-5628	1230	1212	1202	1184	1174	1207	1179	71	358	100	880	1	1	70671257	845	18.67	0.94	12	0.10	64.00	1268.00	1736	20240327	-31.16	1177	20231024	1.53	1736	-31.16	20240327	1188	0.59	20240618	1736	-31.16	20240327	1177	1.53	20231024	4.99	N	192250	100	70 억	338917	N	N	N	N
72	20240618	100844	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1199	4	2	0.33	59666435	50068	15.05	1188	1207	1188	1553	837	1195	1191.63	0.48	-5673	1230	1212	1202	1184	1174	1207	1179	71	358	100	880	1	1	70671257	847	18.73	0.95	12	0.07	64.00	1268.00	1736	20240327	-30.93	1177	20231024	1.87	1736	-30.93	20240327	1188	0.93	20240618	1736	-30.93	20240327	1177	1.87	20231024	4.99	N	192250	100	70 억	338917	N	N	N	N
73	20240618	090854	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1194	-1	5	-0.08	17958633	15053	4.52	1188	1204	1188	1553	837	1195	1192.87	0.48	-6039	1230	1212	1202	1184	1174	1207	1179	71	358	100	880	1	1	70671257	844	18.66	0.94	12	0.02	64.00	1268.00	1736	20240327	-31.22	1177	20231024	1.44	1736	-31.22	20240327	1188	0.51	20240618	1736	-31.22	20240327	1177	1.44	20231024	4.99	N	192250	100	70 억	338917	N	N	N	N
74	20240617	160839	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1195	-16	5	-1.32	398188149	331264	195.24	1201	1220	1192	1574	848	1211	1202.05	0.56	-56341	1225	1218	1211	1204	1197	1214	1200	71	363	100	890	1	1	70671257	845	18.67	0.94	12	0.47	64.00	1268.00	1736	20240327	-31.16	1177	20231024	1.53	1736	-31.16	20240327	1192	0.25	20240617	1736	-31.16	20240327	1177	1.53	20231024	5.00	N	192250	100	70 억	397168	N	N	N	N
75	20240617	150846	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1194	-17	5	-1.40	364185299	302776	178.45	1201	1220	1194	1574	848	1211	1202.82	0.56	-53639	1225	1218	1211	1204	1197	1214	1200	71	363	100	890	1	1	70671257	844	18.66	0.94	12	0.43	64.00	1268.00	1736	20240327	-31.22	1177	20231024	1.44	1736	-31.22	20240327	1194	0.00	20240617	1736	-31.22	20240327	1177	1.44	20231024	5.00	N	192250	100	70 억	397168	N	N	N	N
76	20240617	140837	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1198	-13	5	-1.07	301753664	250602	147.70	1201	1220	1198	1574	848	1211	1204.12	0.56	-27520	1225	1218	1211	1204	1197	1214	1200	71	363	100	890	1	1	70671257	847	18.72	0.94	12	0.35	64.00	1268.00	1736	20240327	-30.99	1177	20231024	1.78	1736	-30.99	20240327	1198	0.00	20240617	1736	-30.99	20240327	1177	1.78	20231024	5.00	N	192250	100	70 억	397168	N	N	N	N
77	20240617	130837	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1202	-9	5	-0.74	192957601	159936	94.26	1201	1220	1201	1574	848	1211	1206.47	0.56	-335	1225	1218	1211	1204	1197	1214	1200	71	363	100	890	1	1	70671257	849	18.78	0.95	12	0.23	64.00	1268.00	1736	20240327	-30.76	1177	20231024	2.12	1736	-30.76	20240327	1201	0.08	20240617	1736	-30.76	20240327	1177	2.12	20231024	5.00	N	192250	100	70 억	397168	N	N	N	N
78	20240617	120837	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1206	-5	5	-0.41	103693515	85787	50.56	1201	1220	1201	1574	848	1211	1208.73	0.56	5778	1225	1218	1211	1204	1197	1214	1200	71	363	100	890	1	1	70671257	852	18.84	0.95	12	0.12	64.00	1268.00	1736	20240327	-30.53	1177	20231024	2.46	1736	-30.53	20240327	1201	0.42	20240617	1736	-30.53	20240327	1177	2.46	20231024	5.00	N	192250	100	70 억	397168	N	N	N	N
79	20240617	110830	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1208	-3	5	-0.25	93467250	77311	45.57	1201	1220	1201	1574	848	1211	1208.98	0.56	7558	1225	1218	1211	1204	1197	1214	1200	71	363	100	890	1	1	70671257	854	18.88	0.95	12	0.11	64.00	1268.00	1736	20240327	-30.41	1177	20231024	2.63	1736	-30.41	20240327	1201	0.58	20240617	1736	-30.41	20240327	1177	2.63	20231024	5.00	N	192250	100	70 억	397168	N	N	N	N
80	20240617	100831	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1213	2	2	0.17	86430297	71490	42.13	1201	1220	1201	1574	848	1211	1208.98	0.56	7912	1225	1218	1211	1204	1197	1214	1200	71	363	100	890	1	1	70671257	857	18.95	0.96	12	0.10	64.00	1268.00	1736	20240327	-30.13	1177	20231024	3.06	1736	-30.13	20240327	1201	1.00	20240617	1736	-30.13	20240327	1177	3.06	20231024	5.00	N	192250	100	70 억	397168	N	N	N	N
81	20240617	090836	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1205	-6	5	-0.50	17117383	14237	8.39	1201	1213	1201	1574	848	1211	1202.32	0.56	-544	1225	1218	1211	1204	1197	1214	1200	71	363	100	890	1	1	70671257	852	18.83	0.95	12	0.02	64.00	1268.00	1736	20240327	-30.59	1177	20231024	2.38	1736	-30.59	20240327	1201	0.33	20240617	1736	-30.59	20240327	1177	2.38	20231024	5.00	N	192250	100	70 억	397168	N	N	N	N
82	20240614	160721	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1211	-2	5	-0.16	199164783	164922	104.33	1213	1218	1204	1576	850	1213	1207.63	0.62	-32530	1230	1221	1217	1208	1204	1219	1206	71	363	100	890	1	1	70671257	856	18.92	0.96	12	0.23	64.00	1268.00	1736	20240327	-30.24	1177	20231024	2.89	1736	-30.24	20240327	1204	0.58	20240614	1736	-30.24	20240327	1177	2.89	20231024	5.02	N	192250	100	70 억	438816	N	N	N	N
83	20240614	150724	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1206	-7	5	-0.58	186422295	154383	97.66	1213	1218	1204	1576	850	1213	1207.53	0.62	-31149	1230	1221	1217	1208	1204	1219	1206	71	363	100	890	1	1	70671257	852	18.84	0.95	12	0.22	64.00	1268.00	1736	20240327	-30.53	1177	20231024	2.46	1736	-30.53	20240327	1204	0.17	20240614	1736	-30.53	20240327	1177	2.46	20231024	5.02	N	192250	100	70 억	438816	N	N	N	N
84	20240614	140723	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1207	-6	5	-0.49	168670416	139670	88.36	1213	1218	1204	1576	850	1213	1207.64	0.62	-27399	1230	1221	1217	1208	1204	1219	1206	71	363	100	890	1	1	70671257	853	18.86	0.95	12	0.20	64.00	1268.00	1736	20240327	-30.47	1177	20231024	2.55	1736	-30.47	20240327	1204	0.25	20240614	1736	-30.47	20240327	1177	2.55	20231024	5.02	N	192250	100	70 억	438816	N	N	N	N
85	20240614	130726	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1209	-4	5	-0.33	159115949	131752	83.35	1213	1218	1204	1576	850	1213	1207.69	0.62	-25642	1230	1221	1217	1208	1204	1219	1206	71	363	100	890	1	1	70671257	854	18.89	0.95	12	0.19	64.00	1268.00	1736	20240327	-30.36	1177	20231024	2.72	1736	-30.36	20240327	1204	0.42	20240614	1736	-30.36	20240327	1177	2.72	20231024	5.02	N	192250	100	70 억	438816	N	N	N	N
86	20240614	120727	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1204	-9	5	-0.74	150665642	124738	78.91	1213	1218	1204	1576	850	1213	1207.86	0.62	-23289	1230	1221	1217	1208	1204	1219	1206	71	363	100	890	1	1	70671257	851	18.81	0.95	12	0.18	64.00	1268.00	1736	20240327	-30.65	1177	20231024	2.29	1736	-30.65	20240327	1204	0.00	20240614	1736	-30.65	20240327	1177	2.29	20231024	5.02	N	192250	100	70 억	438816	N	N	N	N
87	20240614	110822	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1204	-9	5	-0.74	122900650	101689	64.33	1213	1218	1204	1576	850	1213	1208.59	0.62	-21179	1230	1221	1217	1208	1204	1219	1206	71	363	100	890	1	1	70671257	851	18.81	0.95	12	0.14	64.00	1268.00	1736	20240327	-30.65	1177	20231024	2.29	1736	-30.65	20240327	1204	0.00	20240614	1736	-30.65	20240327	1177	2.29	20231024	5.02	N	192250	100	70 억	438816	N	N	N	N
88	20240614	100821	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1211	-2	5	-0.16	83081045	68658	43.43	1213	1218	1207	1576	850	1213	1210.07	0.62	-10411	1230	1221	1217	1208	1204	1219	1206	71	363	100	890	1	1	70671257	856	18.92	0.96	12	0.10	64.00	1268.00	1736	20240327	-30.24	1177	20231024	2.89	1736	-30.24	20240327	1205	0.50	20240610	1736	-30.24	20240327	1177	2.89	20231024	5.02	N	192250	100	70 억	438816	N	N	N	N
89	20240614	090826	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1216	3	2	0.25	6476425	5337	3.38	1213	1218	1213	1576	850	1213	1213.50	0.62	-890	1230	1221	1217	1208	1204	1219	1206	71	363	100	890	1	1	70671257	859	19.00	0.96	12	0.01	64.00	1268.00	1736	20240327	-29.95	1177	20231024	3.31	1736	-29.95	20240327	1205	0.91	20240610	1736	-29.95	20240327	1177	3.31	20231024	5.02	N	192250	100	70 억	438816	N	N	N	N
90	20240613	160814	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1213	0	3	0.00	191969685	157484	153.00	1213	1226	1213	1576	850	1213	1218.98	0.58	26114	1235	1223	1218	1206	1201	1221	1204	71	363	100	890	1	1	70671257	857	18.95	0.96	12	0.22	64.00	1268.00	1736	20240327	-30.13	1177	20231024	3.06	1736	-30.13	20240327	1205	0.66	20240610	1736	-30.13	20240327	1177	3.06	20231024	5.04	N	192250	100	70 억	408392	N	N	N	N
91	20240613	150827	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1218	5	2	0.41	168292328	137973	134.04	1213	1226	1213	1576	850	1213	1219.75	0.58	25754	1235	1223	1218	1206	1201	1221	1204	71	363	100	890	1	1	70671257	861	19.03	0.96	12	0.20	64.00	1268.00	1736	20240327	-29.84	1177	20231024	3.48	1736	-29.84	20240327	1205	1.08	20240610	1736	-29.84	20240327	1177	3.48	20231024	5.04	N	192250	100	70 억	408392	N	N	N	N
92	20240613	140818	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1217	4	2	0.33	150333759	123216	119.70	1213	1226	1213	1576	850	1213	1220.08	0.58	25040	1235	1223	1218	1206	1201	1221	1204	71	363	100	890	1	1	70671257	860	19.02	0.96	12	0.17	64.00	1268.00	1736	20240327	-29.90	1177	20231024	3.40	1736	-29.90	20240327	1205	1.00	20240610	1736	-29.90	20240327	1177	3.40	20231024	5.04	N	192250	100	70 억	408392	N	N	N	N
93	20240613	130819	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1222	9	2	0.74	123273675	101039	98.16	1213	1226	1213	1576	850	1213	1220.06	0.58	25851	1235	1223	1218	1206	1201	1221	1204	71	363	100	890	1	1	70671257	864	19.09	0.96	12	0.14	64.00	1268.00	1736	20240327	-29.61	1177	20231024	3.82	1736	-29.61	20240327	1205	1.41	20240610	1736	-29.61	20240327	1177	3.82	20231024	5.04	N	192250	100	70 억	408392	N	N	N	N
94	20240613	120821	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1223	10	2	0.82	106534410	87320	84.83	1213	1226	1213	1576	850	1213	1220.05	0.58	21086	1235	1223	1218	1206	1201	1221	1204	71	363	100	890	1	1	70671257	864	19.11	0.96	12	0.12	64.00	1268.00	1736	20240327	-29.55	1177	20231024	3.91	1736	-29.55	20240327	1205	1.49	20240610	1736	-29.55	20240327	1177	3.91	20231024	5.04	N	192250	100	70 억	408392	N	N	N	N
95	20240613	110814	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1222	9	2	0.74	78276402	64206	62.38	1213	1224	1213	1576	850	1213	1219.14	0.58	13057	1235	1223	1218	1206	1201	1221	1204	71	363	100	890	1	1	70671257	864	19.09	0.96	12	0.09	64.00	1268.00	1736	20240327	-29.61	1177	20231024	3.82	1736	-29.61	20240327	1205	1.41	20240610	1736	-29.61	20240327	1177	3.82	20231024	5.04	N	192250	100	70 억	408392	N	N	N	N
96	20240613	100812	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1221	8	2	0.66	58621098	48112	46.74	1213	1222	1213	1576	850	1213	1218.43	0.58	15103	1235	1223	1218	1206	1201	1221	1204	71	363	100	890	1	1	70671257	863	19.08	0.96	12	0.07	64.00	1268.00	1736	20240327	-29.67	1177	20231024	3.74	1736	-29.67	20240327	1205	1.33	20240610	1736	-29.67	20240327	1177	3.74	20231024	5.04	N	192250	100	70 억	408392	N	N	N	N
97	20240613	090822	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1221	8	2	0.66	9656080	7959	7.73	1213	1222	1213	1576	850	1213	1213.23	0.58	313	1235	1223	1218	1206	1201	1221	1204	71	363	100	890	1	1	70671257	863	19.08	0.96	12	0.01	64.00	1268.00	1736	20240327	-29.67	1177	20231024	3.74	1736	-29.67	20240327	1205	1.33	20240610	1736	-29.67	20240327	1177	3.74	20231024	5.04	N	192250	100	70 억	408392	N	N	N	N
98	20240612	160807	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1213	0	3	0.00	123447581	101397	75.79	1219	1230	1213	1576	850	1213	1217.47	0.59	-8520	1227	1219	1214	1206	1201	1224	1211	71	363	100	890	1	1	70671257	857	18.95	0.96	12	0.14	64.00	1268.00	1736	20240327	-30.13	1177	20231024	3.06	1736	-30.13	20240327	1205	0.66	20240610	1736	-30.13	20240327	1177	3.06	20231024	5.05	N	192250	100	70 억	416912	N	N	N	N
99	20240612	150818	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1218	5	2	0.41	107228561	88031	65.80	1219	1230	1213	1576	850	1213	1218.08	0.59	-9974	1227	1219	1214	1206	1201	1224	1211	71	363	100	890	1	1	70671257	861	19.03	0.96	12	0.12	64.00	1268.00	1736	20240327	-29.84	1177	20231024	3.48	1736	-29.84	20240327	1205	1.08	20240610	1736	-29.84	20240327	1177	3.48	20231024	5.05	N	192250	100	70 억	416912	N	N	N	N
100	20240612	140811	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1217	4	2	0.33	75235800	61702	46.12	1219	1230	1214	1576	850	1213	1219.34	0.59	-7669	1227	1219	1214	1206	1201	1224	1211	71	363	100	890	1	1	70671257	860	19.02	0.96	12	0.09	64.00	1268.00	1736	20240327	-29.90	1177	20231024	3.40	1736	-29.90	20240327	1205	1.00	20240610	1736	-29.90	20240327	1177	3.40	20231024	5.05	N	192250	100	70 억	416912	N	N	N	N
101	20240612	130813	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1221	8	2	0.66	67129665	55044	41.15	1219	1230	1214	1576	850	1213	1219.56	0.59	-6718	1227	1219	1214	1206	1201	1224	1211	71	363	100	890	1	1	70671257	863	19.08	0.96	12	0.08	64.00	1268.00	1736	20240327	-29.67	1177	20231024	3.74	1736	-29.67	20240327	1205	1.33	20240610	1736	-29.67	20240327	1177	3.74	20231024	5.05	N	192250	100	70 억	416912	N	N	N	N
102	20240612	120809	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1220	7	2	0.58	61947084	50791	37.97	1219	1230	1214	1576	850	1213	1219.65	0.59	-7081	1227	1219	1214	1206	1201	1224	1211	71	363	100	890	1	1	70671257	862	19.06	0.96	12	0.07	64.00	1268.00	1736	20240327	-29.72	1177	20231024	3.65	1736	-29.72	20240327	1205	1.24	20240610	1736	-29.72	20240327	1177	3.65	20231024	5.05	N	192250	100	70 억	416912	N	N	N	N
103	20240612	110809	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1217	4	2	0.33	48586545	39806	29.75	1219	1230	1216	1576	850	1213	1220.58	0.59	-1040	1227	1219	1214	1206	1201	1224	1211	71	363	100	890	1	1	70671257	860	19.02	0.96	12	0.06	64.00	1268.00	1736	20240327	-29.90	1177	20231024	3.40	1736	-29.90	20240327	1205	1.00	20240610	1736	-29.90	20240327	1177	3.40	20231024	5.05	N	192250	100	70 억	416912	N	N	N	N
104	20240612	100812	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1223	10	2	0.82	28821132	23598	17.64	1219	1230	1218	1576	850	1213	1221.34	0.59	-199	1227	1219	1214	1206	1201	1224	1211	71	363	100	890	1	1	70671257	864	19.11	0.96	12	0.03	64.00	1268.00	1736	20240327	-29.55	1177	20231024	3.91	1736	-29.55	20240327	1205	1.49	20240610	1736	-29.55	20240327	1177	3.91	20231024	5.05	N	192250	100	70 억	416912	N	N	N	N
105	20240612	090811	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1225	12	2	0.99	8760550	7163	5.35	1219	1230	1218	1576	850	1213	1223.03	0.59	1768	1227	1219	1214	1206	1201	1224	1211	71	363	100	890	1	1	70671257	866	19.14	0.97	12	0.01	64.00	1268.00	1736	20240327	-29.44	1177	20231024	4.08	1736	-29.44	20240327	1205	1.66	20240610	1736	-29.44	20240327	1177	4.08	20231024	5.05	N	192250	100	70 억	416912	N	N	N	N
106	20240610	160805	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1209	-7	5	-0.58	224375161	185323	91.83	1212	1221	1205	1580	852	1216	1210.72	0.60	7617	1224	1219	1217	1212	1210	1219	1212	71	364	100	890	1	1	70671257	854	18.89	0.95	12	0.26	64.00	1268.00	1736	20240327	-30.36	1177	20231024	2.72	1736	-30.36	20240327	1205	0.33	20240610	1736	-30.36	20240327	1177	2.72	20231024	5.13	N	192250	100	70 억	423720	N	N	N	N
107	20240610	150813	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1212	-4	5	-0.33	210731459	174040	86.24	1212	1221	1205	1580	852	1216	1210.82	0.60	6539	1224	1219	1217	1212	1210	1219	1212	71	364	100	890	1	1	70671257	857	18.94	0.96	12	0.25	64.00	1268.00	1736	20240327	-30.18	1177	20231024	2.97	1736	-30.18	20240327	1205	0.58	20240610	1736	-30.18	20240327	1177	2.97	20231024	5.13	N	192250	100	70 억	423720	N	N	N	N
108	20240610	140807	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1211	-5	5	-0.41	187360851	154734	76.67	1212	1221	1205	1580	852	1216	1210.86	0.60	4738	1224	1219	1217	1212	1210	1219	1212	71	364	100	890	1	1	70671257	856	18.92	0.96	12	0.22	64.00	1268.00	1736	20240327	-30.24	1177	20231024	2.89	1736	-30.24	20240327	1205	0.50	20240610	1736	-30.24	20240327	1177	2.89	20231024	5.13	N	192250	100	70 억	423720	N	N	N	N
109	20240610	130804	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1211	-5	5	-0.41	177178174	146324	72.51	1212	1221	1205	1580	852	1216	1210.86	0.60	4942	1224	1219	1217	1212	1210	1219	1212	71	364	100	890	1	1	70671257	856	18.92	0.96	12	0.21	64.00	1268.00	1736	20240327	-30.24	1177	20231024	2.89	1736	-30.24	20240327	1205	0.50	20240610	1736	-30.24	20240327	1177	2.89	20231024	5.13	N	192250	100	70 억	423720	N	N	N	N
110	20240610	120806	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1210	-6	5	-0.49	170363360	140702	69.72	1212	1221	1205	1580	852	1216	1210.81	0.60	5225	1224	1219	1217	1212	1210	1219	1212	71	364	100	890	1	1	70671257	855	18.91	0.95	12	0.20	64.00	1268.00	1736	20240327	-30.30	1177	20231024	2.80	1736	-30.30	20240327	1205	0.41	20240610	1736	-30.30	20240327	1177	2.80	20231024	5.13	N	192250	100	70 억	423720	N	N	N	N
111	20240610	110808	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1208	-8	5	-0.66	156635064	129361	64.10	1212	1221	1205	1580	852	1216	1210.84	0.60	1374	1224	1219	1217	1212	1210	1219	1212	71	364	100	890	1	1	70671257	854	18.88	0.95	12	0.18	64.00	1268.00	1736	20240327	-30.41	1177	20231024	2.63	1736	-30.41	20240327	1205	0.25	20240610	1736	-30.41	20240327	1177	2.63	20231024	5.13	N	192250	100	70 억	423720	N	N	N	N
112	20240610	100806	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1213	-3	5	-0.25	140410149	115948	57.45	1212	1221	1205	1580	852	1216	1210.98	0.60	1820	1224	1219	1217	1212	1210	1219	1212	71	364	100	890	1	1	70671257	857	18.95	0.96	12	0.16	64.00	1268.00	1736	20240327	-30.13	1177	20231024	3.06	1736	-30.13	20240327	1205	0.66	20240610	1736	-30.13	20240327	1177	3.06	20231024	5.13	N	192250	100	70 억	423720	N	N	N	N
113	20240610	090811	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1212	-4	5	-0.33	23162492	19096	9.46	1212	1221	1211	1580	852	1216	1212.95	0.60	-4845	1224	1219	1217	1212	1210	1219	1212	71	364	100	890	1	1	70671257	857	18.94	0.96	12	0.03	64.00	1268.00	1736	20240327	-30.18	1177	20231024	2.97	1736	-30.18	20240327	1207	0.41	20240531	1736	-30.18	20240327	1177	2.97	20231024	5.13	N	192250	100	70 억	423720	N	N	N	N
114	20240607	160833	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1216	0	3	0.00	241188843	198275	128.08	1217	1222	1215	1580	852	1216	1216.44	0.60	367	1237	1226	1219	1208	1201	1223	1205	71	364	100	890	1	1	70671257	859	19.00	0.96	12	0.28	64.00	1268.00	1736	20240327	-29.95	1177	20231024	3.31	1736	-29.95	20240327	1207	0.75	20240531	1736	-29.95	20240327	1177	3.31	20231024	5.00	N	192250	100	70 억	423353	N	N	N	N
115	20240607	150839	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1218	2	2	0.16	226216609	185959	120.13	1217	1222	1215	1580	852	1216	1216.49	0.60	480	1237	1226	1219	1208	1201	1223	1205	71	364	100	890	1	1	70671257	861	19.03	0.96	12	0.26	64.00	1268.00	1736	20240327	-29.84	1177	20231024	3.48	1736	-29.84	20240327	1207	0.91	20240531	1736	-29.84	20240327	1177	3.48	20231024	5.00	N	192250	100	70 억	423353	N	N	N	N
116	20240607	140833	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1217	1	2	0.08	184235064	151443	97.83	1217	1222	1215	1580	852	1216	1216.53	0.60	-367	1237	1226	1219	1208	1201	1223	1205	71	364	100	890	1	1	70671257	860	19.02	0.96	12	0.21	64.00	1268.00	1736	20240327	-29.90	1177	20231024	3.40	1736	-29.90	20240327	1207	0.83	20240531	1736	-29.90	20240327	1177	3.40	20231024	5.00	N	192250	100	70 억	423353	N	N	N	N
117	20240607	130828	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1217	1	2	0.08	103270540	84887	54.84	1217	1222	1215	1580	852	1216	1216.56	0.60	2676	1237	1226	1219	1208	1201	1223	1205	71	364	100	890	1	1	70671257	860	19.02	0.96	12	0.12	64.00	1268.00	1736	20240327	-29.90	1177	20231024	3.40	1736	-29.90	20240327	1207	0.83	20240531	1736	-29.90	20240327	1177	3.40	20231024	5.00	N	192250	100	70 억	423353	N	N	N	N
118	20240607	120834	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1216	0	3	0.00	90788271	74615	48.20	1217	1222	1215	1580	852	1216	1216.76	0.60	3106	1237	1226	1219	1208	1201	1223	1205	71	364	100	890	1	1	70671257	859	19.00	0.96	12	0.11	64.00	1268.00	1736	20240327	-29.95	1177	20231024	3.31	1736	-29.95	20240327	1207	0.75	20240531	1736	-29.95	20240327	1177	3.31	20231024	5.00	N	192250	100	70 억	423353	N	N	N	N
119	20240607	110820	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1218	2	2	0.16	54542503	44808	28.95	1217	1222	1215	1580	852	1216	1217.25	0.60	-2233	1237	1226	1219	1208	1201	1223	1205	71	364	100	890	1	1	70671257	861	19.03	0.96	12	0.06	64.00	1268.00	1736	20240327	-29.84	1177	20231024	3.48	1736	-29.84	20240327	1207	0.91	20240531	1736	-29.84	20240327	1177	3.48	20231024	5.00	N	192250	100	70 억	423353	N	N	N	N
120	20240607	100834	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1215	-1	5	-0.08	47875792	39330	25.41	1217	1222	1215	1580	852	1216	1217.28	0.60	-1490	1237	1226	1219	1208	1201	1223	1205	71	364	100	890	1	1	70671257	859	18.98	0.96	12	0.06	64.00	1268.00	1736	20240327	-30.01	1177	20231024	3.23	1736	-30.01	20240327	1207	0.66	20240531	1736	-30.01	20240327	1177	3.23	20231024	5.00	N	192250	100	70 억	423353	N	N	N	N
121	20240607	090832	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1217	1	2	0.08	18109771	14872	9.61	1217	1222	1217	1580	852	1216	1217.71	0.60	-511	1237	1226	1219	1208	1201	1223	1205	71	364	100	890	1	1	70671257	860	19.02	0.96	12	0.02	64.00	1268.00	1736	20240327	-29.90	1177	20231024	3.40	1736	-29.90	20240327	1207	0.83	20240531	1736	-29.90	20240327	1177	3.40	20231024	5.00	N	192250	100	70 억	423353	N	N	N	N
122	20240605	160830	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1216	-1	5	-0.08	183657783	151061	26.02	1218	1230	1212	1582	852	1217	1215.78	0.63	-18860	1287	1251	1234	1198	1181	1243	1190	71	365	100	900	1	1	70671257	859	19.00	0.96	12	0.21	64.00	1268.00	1736	20240327	-29.95	1177	20231024	3.31	1736	-29.95	20240327	1207	0.75	20240531	1736	-29.95	20240327	1177	3.31	20231024	5.10	N	192250	100	70 억	442213	N	N	N	N
123	20240605	150827	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1215	-2	5	-0.16	168851498	138880	23.92	1218	1230	1212	1582	852	1217	1215.81	0.63	-21866	1287	1251	1234	1198	1181	1243	1190	71	365	100	900	1	1	70671257	859	18.98	0.96	12	0.20	64.00	1268.00	1736	20240327	-30.01	1177	20231024	3.23	1736	-30.01	20240327	1207	0.66	20240531	1736	-30.01	20240327	1177	3.23	20231024	5.10	N	192250	100	70 억	442213	N	N	N	N
124	20240605	140829	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1216	-1	5	-0.08	135101951	111093	19.13	1218	1230	1212	1582	852	1217	1216.11	0.63	-19089	1287	1251	1234	1198	1181	1243	1190	71	365	100	900	1	1	70671257	859	19.00	0.96	12	0.16	64.00	1268.00	1736	20240327	-29.95	1177	20231024	3.31	1736	-29.95	20240327	1207	0.75	20240531	1736	-29.95	20240327	1177	3.31	20231024	5.10	N	192250	100	70 억	442213	N	N	N	N
125	20240605	130829	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1215	-2	5	-0.16	109316622	89859	15.48	1218	1230	1213	1582	852	1217	1216.53	0.63	-17508	1287	1251	1234	1198	1181	1243	1190	71	365	100	900	1	1	70671257	859	18.98	0.96	12	0.13	64.00	1268.00	1736	20240327	-30.01	1177	20231024	3.23	1736	-30.01	20240327	1207	0.66	20240531	1736	-30.01	20240327	1177	3.23	20231024	5.10	N	192250	100	70 억	442213	N	N	N	N
126	20240605	120827	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1216	-1	5	-0.08	86014814	70671	12.17	1218	1230	1214	1582	852	1217	1217.12	0.63	-14058	1287	1251	1234	1198	1181	1243	1190	71	365	100	900	1	1	70671257	859	19.00	0.96	12	0.10	64.00	1268.00	1736	20240327	-29.95	1177	20231024	3.31	1736	-29.95	20240327	1207	0.75	20240531	1736	-29.95	20240327	1177	3.31	20231024	5.10	N	192250	100	70 억	442213	N	N	N	N
127	20240605	110828	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1223	6	2	0.49	75616729	62126	10.70	1218	1230	1214	1582	852	1217	1217.15	0.63	-12099	1287	1251	1234	1198	1181	1243	1190	71	365	100	900	1	1	70671257	864	19.11	0.96	12	0.09	64.00	1268.00	1736	20240327	-29.55	1177	20231024	3.91	1736	-29.55	20240327	1207	1.33	20240531	1736	-29.55	20240327	1177	3.91	20231024	5.10	N	192250	100	70 억	442213	N	N	N	N
128	20240605	100826	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1215	-2	5	-0.16	45250066	37192	6.41	1218	1230	1214	1582	852	1217	1216.66	0.63	-13006	1287	1251	1234	1198	1181	1243	1190	71	365	100	900	1	1	70671257	859	18.98	0.96	12	0.05	64.00	1268.00	1736	20240327	-30.01	1177	20231024	3.23	1736	-30.01	20240327	1207	0.66	20240531	1736	-30.01	20240327	1177	3.23	20231024	5.10	N	192250	100	70 억	442213	N	N	N	N
129	20240605	090825	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1219	2	2	0.16	3821631	3132	0.54	1218	1230	1218	1582	852	1217	1220.51	0.63	-145	1287	1251	1234	1198	1181	1243	1190	71	365	100	900	1	1	70671257	861	19.05	0.96	12	0.00	64.00	1268.00	1736	20240327	-29.78	1177	20231024	3.57	1736	-29.78	20240327	1207	0.99	20240531	1736	-29.78	20240327	1177	3.57	20231024	5.10	N	192250	100	70 억	442213	N	N	N	N
130	20240604	160820	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1217	-18	5	-1.46	709150457	574147	171.70	1255	1270	1217	1605	865	1235	1235.14	0.94	-222862	1253	1243	1225	1215	1197	1249	1221	71	370	100	910	1	1	70671257	860	19.02	0.96	12	0.81	64.00	1268.00	1736	20240327	-29.90	1177	20231024	3.40	1736	-29.90	20240327	1207	0.83	20240531	1736	-29.90	20240327	1177	3.40	20231024	5.08	N	192250	100	70 억	661607	N	N	N	N
131	20240604	150819	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1224	-11	5	-0.89	664559901	537584	160.77	1255	1270	1222	1605	865	1235	1236.20	0.94	-208413	1253	1243	1225	1215	1197	1249	1221	71	370	100	910	1	1	70671257	865	19.12	0.97	12	0.76	64.00	1268.00	1736	20240327	-29.49	1177	20231024	3.99	1736	-29.49	20240327	1207	1.41	20240531	1736	-29.49	20240327	1177	3.99	20231024	5.08	N	192250	100	70 억	661607	N	N	N	N
132	20240604	140822	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1226	-9	5	-0.73	592379389	478665	143.15	1255	1270	1224	1605	865	1235	1237.57	0.94	-184582	1253	1243	1225	1215	1197	1249	1221	71	370	100	910	1	1	70671257	866	19.16	0.97	12	0.68	64.00	1268.00	1736	20240327	-29.38	1177	20231024	4.16	1736	-29.38	20240327	1207	1.57	20240531	1736	-29.38	20240327	1177	4.16	20231024	5.08	N	192250	100	70 억	661607	N	N	N	N
133	20240604	130819	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1230	-5	5	-0.40	568156461	458938	137.25	1255	1270	1224	1605	865	1235	1237.98	0.94	-179375	1253	1243	1225	1215	1197	1249	1221	71	370	100	910	1	1	70671257	869	19.22	0.97	12	0.65	64.00	1268.00	1736	20240327	-29.15	1177	20231024	4.50	1736	-29.15	20240327	1207	1.91	20240531	1736	-29.15	20240327	1177	4.50	20231024	5.08	N	192250	100	70 억	661607	N	N	N	N
134	20240604	120817	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1225	-10	5	-0.81	504904368	407371	121.82	1255	1270	1224	1605	865	1235	1239.42	0.94	-172543	1253	1243	1225	1215	1197	1249	1221	71	370	100	910	1	1	70671257	866	19.14	0.97	12	0.58	64.00	1268.00	1736	20240327	-29.44	1177	20231024	4.08	1736	-29.44	20240327	1207	1.49	20240531	1736	-29.44	20240327	1177	4.08	20231024	5.08	N	192250	100	70 억	661607	N	N	N	N
135	20240604	110814	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1226	-9	5	-0.73	492311484	397103	118.75	1255	1270	1224	1605	865	1235	1239.76	0.94	-165503	1253	1243	1225	1215	1197	1249	1221	71	370	100	910	1	1	70671257	866	19.16	0.97	12	0.56	64.00	1268.00	1736	20240327	-29.38	1177	20231024	4.16	1736	-29.38	20240327	1207	1.57	20240531	1736	-29.38	20240327	1177	4.16	20231024	5.08	N	192250	100	70 억	661607	N	N	N	N
136	20240604	100817	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1228	-7	5	-0.57	456727267	368088	110.08	1255	1270	1224	1605	865	1235	1240.81	0.94	-159841	1253	1243	1225	1215	1197	1249	1221	71	370	100	910	1	1	70671257	868	19.19	0.97	12	0.52	64.00	1268.00	1736	20240327	-29.26	1177	20231024	4.33	1736	-29.26	20240327	1207	1.74	20240531	1736	-29.26	20240327	1177	4.33	20231024	5.08	N	192250	100	70 억	661607	N	N	N	N
137	20240604	090817	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1237	2	2	0.16	279685865	224221	67.05	1255	1270	1233	1605	865	1235	1247.37	0.94	-77145	1253	1243	1225	1215	1197	1249	1221	71	370	100	910	1	1	70671257	874	19.33	0.98	12	0.32	64.00	1268.00	1736	20240327	-28.74	1177	20231024	5.10	1736	-28.74	20240327	1207	2.49	20240531	1736	-28.74	20240327	1177	5.10	20231024	5.08	N	192250	100	70 억	661607	N	N	N	N
138	20240603	160808	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1235	26	2	2.15	281303936	230464	90.16	1207	1235	1207	1571	847	1209	1220.34	0.87	44838	1226	1217	1212	1203	1198	1215	1201	71	362	100	890	1	1	70671257	873	19.30	0.97	12	0.33	64.00	1268.00	1736	20240327	-28.86	1177	20231024	4.93	1736	-28.86	20240327	1207	2.32	20240603	1736	-28.86	20240327	1177	4.93	20231024	5.10	N	192250	100	70 억	616737	N	N	N	N
139	20240603	150809	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1219	10	2	0.83	152625863	125486	49.09	1207	1222	1207	1571	847	1209	1216.28	0.87	17611	1226	1217	1212	1203	1198	1215	1201	71	362	100	890	1	1	70671257	861	19.05	0.96	12	0.18	64.00	1268.00	1736	20240327	-29.78	1177	20231024	3.57	1736	-29.78	20240327	1207	0.99	20240603	1736	-29.78	20240327	1177	3.57	20231024	5.10	N	192250	100	70 억	616737	N	N	N	N
140	20240603	140807	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1220	11	2	0.91	140216000	115304	45.11	1207	1222	1207	1571	847	1209	1216.05	0.87	17566	1226	1217	1212	1203	1198	1215	1201	71	362	100	890	1	1	70671257	862	19.06	0.96	12	0.16	64.00	1268.00	1736	20240327	-29.72	1177	20231024	3.65	1736	-29.72	20240327	1207	1.08	20240603	1736	-29.72	20240327	1177	3.65	20231024	5.10	N	192250	100	70 억	616737	N	N	N	N
141	20240603	130809	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1216	7	2	0.58	121751709	100162	39.18	1207	1222	1207	1571	847	1209	1215.55	0.87	11915	1226	1217	1212	1203	1198	1215	1201	71	362	100	890	1	1	70671257	859	19.00	0.96	12	0.14	64.00	1268.00	1736	20240327	-29.95	1177	20231024	3.31	1736	-29.95	20240327	1207	0.75	20240603	1736	-29.95	20240327	1177	3.31	20231024	5.10	N	192250	100	70 억	616737	N	N	N	N
142	20240603	120807	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1214	5	2	0.41	107978556	88812	34.74	1207	1222	1207	1571	847	1209	1215.81	0.87	8694	1226	1217	1212	1203	1198	1215	1201	71	362	100	890	1	1	70671257	858	18.97	0.96	12	0.13	64.00	1268.00	1736	20240327	-30.07	1177	20231024	3.14	1736	-30.07	20240327	1207	0.58	20240603	1736	-30.07	20240327	1177	3.14	20231024	5.10	N	192250	100	70 억	616737	N	N	N	N
143	20240603	110802	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1217	8	2	0.66	88061404	72407	28.33	1207	1222	1207	1571	847	1209	1216.20	0.87	7364	1226	1217	1212	1203	1198	1215	1201	71	362	100	890	1	1	70671257	860	19.02	0.96	12	0.10	64.00	1268.00	1736	20240327	-29.90	1177	20231024	3.40	1736	-29.90	20240327	1207	0.83	20240603	1736	-29.90	20240327	1177	3.40	20231024	5.10	N	192250	100	70 억	616737	N	N	N	N
144	20240603	100759	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1221	12	2	0.99	45934472	37770	14.78	1207	1221	1207	1571	847	1209	1216.16	0.87	6102	1226	1217	1212	1203	1198	1215	1201	71	362	100	890	1	1	70671257	863	19.08	0.96	12	0.05	64.00	1268.00	1736	20240327	-29.67	1177	20231024	3.74	1736	-29.67	20240327	1207	1.16	20240603	1736	-29.67	20240327	1177	3.74	20231024	5.10	N	192250	100	70 억	616737	N	N	N	N
145	20240603	090759	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1215	6	2	0.50	9255576	7661	3.00	1207	1217	1207	1571	847	1209	1208.14	0.87	3685	1226	1217	1212	1203	1198	1215	1201	71	362	100	890	1	1	70671257	859	18.98	0.96	12	0.01	64.00	1268.00	1736	20240327	-30.01	1177	20231024	3.23	1736	-30.01	20240327	1207	0.66	20240603	1736	-30.01	20240327	1177	3.23	20231024	5.10	N	192250	100	70 억	616737	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History