KissMeData/315640/price/prices-20240601.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	161204	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8230	-130	5	-1.56	899795060	108857	84.87	8360	8430	8190	10860	5860	8360	8265.15	0.25	-5184	8846	8602	8456	8212	8066	8530	8140	112	2500	500	6010	10	1	22421268	1845	-24.28	6.73	12	0.49	-339.00	1223.00	16484	20230908	-50.07	5247	20230712	56.85	12382	-33.53	20240109	7000	17.57	20240418	32950	-75.02	20230908	7000	17.57	20240418	0.52	N	315640	500	112 억	54979	N	N	0	N	N
3	20240628	151217	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8240	-120	5	-1.44	849664010	102768	80.12	8360	8430	8190	10860	5860	8360	8266.88	0.25	-4501	8846	8602	8456	8212	8066	8530	8140	112	2500	500	6010	10	1	22421268	1848	-24.31	6.74	12	0.46	-339.00	1223.00	16484	20230908	-50.01	5247	20230712	57.04	12382	-33.45	20240109	7000	17.71	20240418	32950	-74.99	20230908	7000	17.71	20240418	0.52	N	315640	500	112 억	54979	N	N	0	N	N
4	20240628	141217	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8220	-140	5	-1.67	764183280	92383	72.03	8360	8430	8190	10860	5860	8360	8270.94	0.25	-1835	8846	8602	8456	8212	8066	8530	8140	112	2500	500	6010	10	1	22421268	1843	-24.25	6.72	12	0.41	-339.00	1223.00	16484	20230908	-50.13	5247	20230712	56.66	12382	-33.61	20240109	7000	17.43	20240418	32950	-75.05	20230908	7000	17.43	20240418	0.52	N	315640	500	112 억	54979	N	N	0	N	N
5	20240628	131215	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8220	-140	5	-1.67	693561120	83796	65.33	8360	8430	8190	10860	5860	8360	8275.78	0.25	-1042	8846	8602	8456	8212	8066	8530	8140	112	2500	500	6010	10	1	22421268	1843	-24.25	6.72	12	0.37	-339.00	1223.00	16484	20230908	-50.13	5247	20230712	56.66	12382	-33.61	20240109	7000	17.43	20240418	32950	-75.05	20230908	7000	17.43	20240418	0.52	N	315640	500	112 억	54979	N	N	0	N	N
6	20240628	121212	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8210	-150	5	-1.79	599237780	72307	56.37	8360	8430	8190	10860	5860	8360	8286.39	0.25	-50	8846	8602	8456	8212	8066	8530	8140	112	2500	500	6010	10	1	22421268	1841	-24.22	6.71	12	0.32	-339.00	1223.00	16484	20230908	-50.19	5247	20230712	56.47	12382	-33.69	20240109	7000	17.29	20240418	32950	-75.08	20230908	7000	17.29	20240418	0.52	N	315640	500	112 억	54979	N	N	0	N	N
7	20240628	111153	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8270	-90	5	-1.08	398360380	47923	37.36	8360	8430	8250	10860	5860	8360	8311.50	0.25	2355	8846	8602	8456	8212	8066	8530	8140	112	2500	500	6010	10	1	22421268	1854	-24.40	6.76	12	0.21	-339.00	1223.00	16484	20230908	-49.83	5247	20230712	57.61	12382	-33.21	20240109	7000	18.14	20240418	32950	-74.90	20230908	7000	18.14	20240418	0.52	N	315640	500	112 억	54979	N	N	0	N	N
8	20240628	101149	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8340	-20	5	-0.24	257426650	30911	24.10	8360	8430	8250	10860	5860	8360	8326.92	0.25	3358	8846	8602	8456	8212	8066	8530	8140	112	2500	500	6010	10	1	22421268	1870	-24.60	6.82	12	0.14	-339.00	1223.00	16484	20230908	-49.41	5247	20230712	58.95	12382	-32.64	20240109	7000	19.14	20240418	32950	-74.69	20230908	7000	19.14	20240418	0.52	N	315640	500	112 억	54979	N	N	0	N	N
9	20240628	091155	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8350	-10	5	-0.12	78247940	9412	7.34	8360	8430	8250	10860	5860	8360	8308.12	0.25	-805	8846	8602	8456	8212	8066	8530	8140	112	2500	500	6010	10	1	22421268	1872	-24.63	6.83	12	0.04	-339.00	1223.00	16484	20230908	-49.34	5247	20230712	59.14	12382	-32.56	20240109	7000	19.29	20240418	32950	-74.66	20230908	7000	19.29	20240418	0.52	N	315640	500	112 억	54979	N	N	0	N	N
10	20240627	161143	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8360	-210	5	-2.45	1075873870	127191	92.23	8570	8700	8310	11140	6000	8570	8458.98	0.22	3569	8950	8760	8440	8250	7930	8855	8345	112	2570	500	6170	10	1	22421268	1874	-24.66	6.84	12	0.57	-339.00	1223.00	16484	20230908	-49.28	5247	20230712	59.33	12382	-32.48	20240109	7000	19.43	20240418	32950	-74.63	20230908	7000	19.43	20240418	0.52	N	315640	500	112 억	50082	N	N	829	N	N
11	20240627	151150	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8380	-190	5	-2.22	961355430	113490	82.29	8570	8700	8310	11140	6000	8570	8470.79	0.22	4664	8950	8760	8440	8250	7930	8855	8345	112	2570	500	6170	10	1	22421268	1879	-24.72	6.85	12	0.51	-339.00	1223.00	16484	20230908	-49.16	5247	20230712	59.71	12382	-32.32	20240109	7000	19.71	20240418	32950	-74.57	20230908	7000	19.71	20240418	0.52	N	315640	500	112 억	50082	N	N	829	N	N
12	20240627	141149	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8420	-150	5	-1.75	889547800	104922	76.08	8570	8700	8310	11140	6000	8570	8478.14	0.22	5544	8950	8760	8440	8250	7930	8855	8345	112	2570	500	6170	10	1	22421268	1888	-24.84	6.88	12	0.47	-339.00	1223.00	16484	20230908	-48.92	5247	20230712	60.47	12382	-32.00	20240109	7000	20.29	20240418	32950	-74.45	20230908	7000	20.29	20240418	0.52	N	315640	500	112 억	50082	N	N	829	N	N
13	20240627	131149	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8490	-80	5	-0.93	637640340	74949	54.35	8570	8700	8430	11140	6000	8570	8507.61	0.22	4430	8950	8760	8440	8250	7930	8855	8345	112	2570	500	6170	10	1	22421268	1904	-25.04	6.94	12	0.33	-339.00	1223.00	16484	20230908	-48.50	5247	20230712	61.81	12382	-31.43	20240109	7000	21.29	20240418	32950	-74.23	20230908	7000	21.29	20240418	0.52	N	315640	500	112 억	50082	N	N	829	N	N
14	20240627	121150	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8470	-100	5	-1.17	593559240	69748	50.57	8570	8700	8430	11140	6000	8570	8510.01	0.22	3791	8950	8760	8440	8250	7930	8855	8345	112	2570	500	6170	10	1	22421268	1899	-24.99	6.93	12	0.31	-339.00	1223.00	16484	20230908	-48.62	5247	20230712	61.43	12382	-31.59	20240109	7000	21.00	20240418	32950	-74.29	20230908	7000	21.00	20240418	0.52	N	315640	500	112 억	50082	N	N	829	N	N
15	20240627	111150	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8520	-50	5	-0.58	461721270	54263	39.35	8570	8700	8430	11140	6000	8570	8508.89	0.22	5037	8950	8760	8440	8250	7930	8855	8345	112	2570	500	6170	10	1	22421268	1910	-25.13	6.97	12	0.24	-339.00	1223.00	16484	20230908	-48.31	5247	20230712	62.38	12382	-31.19	20240109	7000	21.71	20240418	32950	-74.14	20230908	7000	21.71	20240418	0.52	N	315640	500	112 억	50082	N	N	829	N	N
16	20240627	101150	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8510	-60	5	-0.70	347646750	40919	29.67	8570	8700	8430	11140	6000	8570	8495.88	0.22	3438	8950	8760	8440	8250	7930	8855	8345	112	2570	500	6170	10	1	22421268	1908	-25.10	6.96	12	0.18	-339.00	1223.00	16484	20230908	-48.37	5247	20230712	62.19	12382	-31.27	20240109	7000	21.57	20240418	32950	-74.17	20230908	7000	21.57	20240418	0.52	N	315640	500	112 억	50082	N	N	829	N	N
17	20240627	091149	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8540	-30	5	-0.35	128901340	15118	10.96	8570	8700	8470	11140	6000	8570	8526.20	0.22	2159	8950	8760	8440	8250	7930	8855	8345	112	2570	500	6170	10	1	22421268	1915	-25.19	6.98	12	0.07	-339.00	1223.00	16484	20230908	-48.19	5247	20230712	62.76	12382	-31.03	20240109	7000	22.00	20240418	32950	-74.08	20230908	7000	22.00	20240418	0.52	N	315640	500	112 억	50082	N	N	829	N	N
18	20240626	161144	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8570	210	2	2.51	1141473720	135392	55.86	8120	8630	8120	10860	5860	8360	8429.95	0.15	15913	8880	8620	8470	8210	8060	8545	8135	112	2500	500	6010	10	1	22421268	1922	-25.28	7.01	12	0.60	-339.00	1223.00	16484	20230908	-48.01	5247	20230712	63.33	12382	-30.79	20240109	7000	22.43	20240418	32950	-73.99	20230908	7000	22.43	20240418	0.55	N	315640	500	112 억	34664	N	N	829	N	N
19	20240626	151149	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8510	150	2	1.79	1077646280	127930	52.79	8120	8630	8120	10860	5860	8360	8423.72	0.15	16593	8880	8620	8470	8210	8060	8545	8135	112	2500	500	6010	10	1	22421268	1908	-25.10	6.96	12	0.57	-339.00	1223.00	16484	20230908	-48.37	5247	20230712	62.19	12382	-31.27	20240109	7000	21.57	20240418	32950	-74.17	20230908	7000	21.57	20240418	0.55	N	315640	500	112 억	34664	N	N	521	N	N
20	20240626	141146	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8360	0	3	0.00	941733380	111834	46.14	8120	8630	8120	10860	5860	8360	8420.82	0.15	7964	8880	8620	8470	8210	8060	8545	8135	112	2500	500	6010	10	1	22421268	1874	-24.66	6.84	12	0.50	-339.00	1223.00	16484	20230908	-49.28	5247	20230712	59.33	12382	-32.48	20240109	7000	19.43	20240418	32950	-74.63	20230908	7000	19.43	20240418	0.55	N	315640	500	112 억	34664	N	N	521	N	N
21	20240626	131147	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8380	20	2	0.24	779577440	92437	38.14	8120	8630	8120	10860	5860	8360	8433.61	0.15	5163	8880	8620	8470	8210	8060	8545	8135	112	2500	500	6010	10	1	22421268	1879	-24.72	6.85	12	0.41	-339.00	1223.00	16484	20230908	-49.16	5247	20230712	59.71	12382	-32.32	20240109	7000	19.71	20240418	32950	-74.57	20230908	7000	19.71	20240418	0.55	N	315640	500	112 억	34664	N	N	521	N	N
22	20240626	121144	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8360	0	3	0.00	707553340	83850	34.60	8120	8630	8120	10860	5860	8360	8438.32	0.15	1699	8880	8620	8470	8210	8060	8545	8135	112	2500	500	6010	10	1	22421268	1874	-24.66	6.84	12	0.37	-339.00	1223.00	16484	20230908	-49.28	5247	20230712	59.33	12382	-32.48	20240109	7000	19.43	20240418	32950	-74.63	20230908	7000	19.43	20240418	0.55	N	315640	500	112 억	34664	N	N	521	N	N
23	20240626	111146	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8440	80	2	0.96	605776000	71730	29.60	8120	8630	8120	10860	5860	8360	8445.23	0.15	1609	8880	8620	8470	8210	8060	8545	8135	112	2500	500	6010	10	1	22421268	1892	-24.90	6.90	12	0.32	-339.00	1223.00	16484	20230908	-48.80	5247	20230712	60.85	12382	-31.84	20240109	7000	20.57	20240418	32950	-74.39	20230908	7000	20.57	20240418	0.55	N	315640	500	112 억	34664	N	N	521	N	N
24	20240626	101144	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8520	160	2	1.91	520059970	61607	25.42	8120	8630	8120	10860	5860	8360	8441.58	0.15	3942	8880	8620	8470	8210	8060	8545	8135	112	2500	500	6010	10	1	22421268	1910	-25.13	6.97	12	0.27	-339.00	1223.00	16484	20230908	-48.31	5247	20230712	62.38	12382	-31.19	20240109	7000	21.71	20240418	32950	-74.14	20230908	7000	21.71	20240418	0.55	N	315640	500	112 억	34664	N	N	521	N	N
25	20240626	091148	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8470	110	2	1.32	119347320	14457	5.97	8120	8500	8120	10860	5860	8360	8255.32	0.15	337	8880	8620	8470	8210	8060	8545	8135	112	2500	500	6010	10	1	22421268	1899	-24.99	6.93	12	0.06	-339.00	1223.00	16484	20230908	-48.62	5247	20230712	61.43	12382	-31.59	20240109	7000	21.00	20240418	32950	-74.29	20230908	7000	21.00	20240418	0.55	N	315640	500	112 억	34664	N	N	521	N	N
26	20240625	161143	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8360	-380	5	-4.35	2001591590	236595	96.33	8610	8730	8320	11360	6120	8740	8459.94	0.18	-5203	9393	9066	8853	8526	8313	8960	8420	112	2620	500	6290	10	1	22421268	1874	-24.66	6.84	12	1.06	-339.00	1223.00	16484	20230908	-49.28	5247	20230712	59.33	12382	-32.48	20240109	7000	19.43	20240418	32950	-74.63	20230908	7000	19.43	20240418	0.58	N	315640	500	112 억	39767	N	N	521	N	N
27	20240625	151141	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8400	-340	5	-3.89	1895884620	223968	91.19	8610	8730	8320	11360	6120	8740	8464.85	0.18	-4565	9393	9066	8853	8526	8313	8960	8420	112	2620	500	6290	10	1	22421268	1883	-24.78	6.87	12	1.00	-339.00	1223.00	16484	20230908	-49.04	5247	20230712	60.09	12382	-32.16	20240109	7000	20.00	20240418	32950	-74.51	20230908	7000	20.00	20240418	0.58	N	315640	500	112 억	39767	N	N	0	N	N
28	20240625	141145	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8380	-360	5	-4.12	1742066120	205620	83.72	8610	8730	8320	11360	6120	8740	8472.12	0.18	-5209	9393	9066	8853	8526	8313	8960	8420	112	2620	500	6290	10	1	22421268	1879	-24.72	6.85	12	0.92	-339.00	1223.00	16484	20230908	-49.16	5247	20230712	59.71	12382	-32.32	20240109	7000	19.71	20240418	32950	-74.57	20230908	7000	19.71	20240418	0.58	N	315640	500	112 억	39767	N	N	0	N	N
29	20240625	131145	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8380	-360	5	-4.12	1643444680	193843	78.92	8610	8730	8320	11360	6120	8740	8478.08	0.18	-5074	9393	9066	8853	8526	8313	8960	8420	112	2620	500	6290	10	1	22421268	1879	-24.72	6.85	12	0.86	-339.00	1223.00	16484	20230908	-49.16	5247	20230712	59.71	12382	-32.32	20240109	7000	19.71	20240418	32950	-74.57	20230908	7000	19.71	20240418	0.58	N	315640	500	112 억	39767	N	N	0	N	N
30	20240625	121148	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8330	-410	5	-4.69	1524188060	179599	73.12	8610	8730	8320	11360	6120	8740	8486.47	0.18	-5545	9393	9066	8853	8526	8313	8960	8420	112	2620	500	6290	10	1	22421268	1868	-24.57	6.81	12	0.80	-339.00	1223.00	16484	20230908	-49.47	5247	20230712	58.76	12382	-32.72	20240109	7000	19.00	20240418	32950	-74.72	20230908	7000	19.00	20240418	0.58	N	315640	500	112 억	39767	N	N	0	N	N
31	20240625	111146	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8400	-340	5	-3.89	1204112770	141329	57.54	8610	8730	8400	11360	6120	8740	8519.76	0.18	-4411	9393	9066	8853	8526	8313	8960	8420	112	2620	500	6290	10	1	22421268	1883	-24.78	6.87	12	0.63	-339.00	1223.00	16484	20230908	-49.04	5247	20230712	60.09	12382	-32.16	20240109	7000	20.00	20240418	32950	-74.51	20230908	7000	20.00	20240418	0.58	N	315640	500	112 억	39767	N	N	0	N	N
32	20240625	101144	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8460	-280	5	-3.20	929817760	108873	44.33	8610	8730	8410	11360	6120	8740	8540.19	0.18	-6011	9393	9066	8853	8526	8313	8960	8420	112	2620	500	6290	10	1	22421268	1897	-24.96	6.92	12	0.49	-339.00	1223.00	16484	20230908	-48.68	5247	20230712	61.23	12382	-31.68	20240109	7000	20.86	20240418	32950	-74.32	20230908	7000	20.86	20240418	0.58	N	315640	500	112 억	39767	N	N	0	N	N
33	20240625	091144	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8660	-80	5	-0.92	124146390	14325	5.83	8610	8730	8600	11360	6120	8740	8665.86	0.18	2786	9393	9066	8853	8526	8313	8960	8420	112	2620	500	6290	10	1	22421268	1942	-25.55	7.08	12	0.06	-339.00	1223.00	16484	20230908	-47.46	5247	20230712	65.05	12382	-30.06	20240109	7000	23.71	20240418	32950	-73.72	20230908	7000	23.71	20240418	0.58	N	315640	500	112 억	39767	N	N	0	N	N
34	20240624	161144	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8740	-330	5	-3.64	2166262910	243503	74.05	9070	9180	8640	11790	6350	9070	8896.59	0.32	-50903	9450	9260	8890	8700	8330	9355	8795	112	2720	500	6530	10	1	22421268	1960	-25.78	7.15	12	1.09	-339.00	1223.00	16484	20230908	-46.98	5247	20230712	66.57	12382	-29.41	20240109	7000	24.86	20240418	32950	-73.47	20230908	7000	24.86	20240418	0.55	N	315640	500	112 억	71426	N	N	21	N	N
35	20240624	151140	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8720	-350	5	-3.86	2090270570	234802	71.41	9070	9180	8640	11790	6350	9070	8902.27	0.32	-49485	9450	9260	8890	8700	8330	9355	8795	112	2720	500	6530	10	1	22421268	1955	-25.72	7.13	12	1.05	-339.00	1223.00	16484	20230908	-47.10	5247	20230712	66.19	12382	-29.58	20240109	7000	24.57	20240418	32950	-73.54	20230908	7000	24.57	20240418	0.55	N	315640	500	112 억	71426	N	N	21	N	N
36	20240624	141141	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8710	-360	5	-3.97	1896088370	212448	64.61	9070	9180	8640	11790	6350	9070	8924.95	0.32	-45189	9450	9260	8890	8700	8330	9355	8795	112	2720	500	6530	10	1	22421268	1953	-25.69	7.12	12	0.95	-339.00	1223.00	16484	20230908	-47.16	5247	20230712	66.00	12382	-29.66	20240109	7000	24.43	20240418	32950	-73.57	20230908	7000	24.43	20240418	0.55	N	315640	500	112 억	71426	N	N	21	N	N
37	20240624	131139	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8900	-170	5	-1.87	1328062100	147696	44.92	9070	9180	8870	11790	6350	9070	8991.86	0.32	-22674	9450	9260	8890	8700	8330	9355	8795	112	2720	500	6530	10	1	22421268	1995	-26.25	7.28	12	0.66	-339.00	1223.00	16484	20230908	-46.01	5247	20230712	69.62	12382	-28.12	20240109	7000	27.14	20240418	32950	-72.99	20230908	7000	27.14	20240418	0.55	N	315640	500	112 억	71426	N	N	21	N	N
38	20240624	121140	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9000	-70	5	-0.77	1214144010	134937	41.04	9070	9180	8870	11790	6350	9070	8997.86	0.32	-21130	9450	9260	8890	8700	8330	9355	8795	112	2720	500	6530	10	1	22421268	2018	-26.55	7.36	12	0.60	-339.00	1223.00	16484	20230908	-45.40	5247	20230712	71.53	12382	-27.31	20240109	7000	28.57	20240418	32950	-72.69	20230908	7000	28.57	20240418	0.55	N	315640	500	112 억	71426	N	N	21	N	N
39	20240624	111143	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8910	-160	5	-1.76	1106721590	122915	37.38	9070	9180	8870	11790	6350	9070	9003.96	0.32	-19805	9450	9260	8890	8700	8330	9355	8795	112	2720	500	6530	10	1	22421268	1998	-26.28	7.29	12	0.55	-339.00	1223.00	16484	20230908	-45.95	5247	20230712	69.81	12382	-28.04	20240109	7000	27.29	20240418	32950	-72.96	20230908	7000	27.29	20240418	0.55	N	315640	500	112 억	71426	N	N	21	N	N
40	20240624	101141	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9090	20	2	0.22	761883640	84611	25.73	9070	9180	8870	11790	6350	9070	9004.55	0.32	-6846	9450	9260	8890	8700	8330	9355	8795	112	2720	500	6530	10	1	22421268	2038	-26.81	7.43	12	0.38	-339.00	1223.00	16484	20230908	-44.86	5247	20230712	73.24	12382	-26.59	20240109	7000	29.86	20240418	32950	-72.41	20230908	7000	29.86	20240418	0.55	N	315640	500	112 억	71426	N	N	21	N	N
41	20240624	091141	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8910	-160	5	-1.76	185046530	20676	6.29	9070	9080	8880	11790	6350	9070	8949.82	0.32	-975	9450	9260	8890	8700	8330	9355	8795	112	2720	500	6530	10	1	22421268	1998	-26.28	7.29	12	0.09	-339.00	1223.00	16484	20230908	-45.95	5247	20230712	69.81	12382	-28.04	20240109	7000	27.29	20240418	32950	-72.96	20230908	7000	27.29	20240418	0.55	N	315640	500	112 억	71426	N	N	21	N	N
42	20240621	161101	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9070	350	2	4.01	2855187210	323128	206.83	8760	9080	8520	11330	6110	8720	8826.53	0.20	24676	8986	8852	8686	8552	8386	8920	8620	112	2610	500	6270	10	1	22421268	2034	-26.76	7.42	12	1.44	-339.00	1223.00	16484	20230908	-44.98	5247	20230712	72.86	12382	-26.75	20240109	7000	29.57	20240418	32950	-72.47	20230908	7000	29.57	20240418	0.61	N	315640	500	112 억	44053	N	N	21	N	N
43	20240621	151102	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9000	280	2	3.21	2553858480	289867	185.54	8760	9080	8520	11330	6110	8720	8810.48	0.20	23242	8986	8852	8686	8552	8386	8920	8620	112	2610	500	6270	10	1	22421268	2018	-26.55	7.36	12	1.29	-339.00	1223.00	16484	20230908	-45.40	5247	20230712	71.53	12382	-27.31	20240109	7000	28.57	20240418	32950	-72.69	20230908	7000	28.57	20240418	0.61	N	315640	500	112 억	44053	N	N	25	N	N
44	20240621	141101	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8940	220	2	2.52	1691185160	194045	124.20	8760	8950	8520	11330	6110	8720	8715.43	0.20	6699	8986	8852	8686	8552	8386	8920	8620	112	2610	500	6270	10	1	22421268	2004	-26.37	7.31	12	0.87	-339.00	1223.00	16484	20230908	-45.77	5247	20230712	70.38	12382	-27.80	20240109	7000	27.71	20240418	32950	-72.87	20230908	7000	27.71	20240418	0.61	N	315640	500	112 억	44053	N	N	25	N	N
45	20240621	131102	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8640	-80	5	-0.92	1150523680	132373	84.73	8760	8890	8520	11330	6110	8720	8691.51	0.20	-5691	8986	8852	8686	8552	8386	8920	8620	112	2610	500	6270	10	1	22421268	1937	-25.49	7.06	12	0.59	-339.00	1223.00	16484	20230908	-47.59	5247	20230712	64.67	12382	-30.22	20240109	7000	23.43	20240418	32950	-73.78	20230908	7000	23.43	20240418	0.61	N	315640	500	112 억	44053	N	N	25	N	N
46	20240621	121105	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8590	-130	5	-1.49	1076229200	123746	79.21	8760	8890	8520	11330	6110	8720	8697.06	0.20	-5178	8986	8852	8686	8552	8386	8920	8620	112	2610	500	6270	10	1	22421268	1926	-25.34	7.02	12	0.55	-339.00	1223.00	16484	20230908	-47.89	5247	20230712	63.71	12382	-30.63	20240109	7000	22.71	20240418	32950	-73.93	20230908	7000	22.71	20240418	0.61	N	315640	500	112 억	44053	N	N	25	N	N
47	20240621	111103	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8530	-190	5	-2.18	976970320	112158	71.79	8760	8890	8520	11330	6110	8720	8710.65	0.20	-3844	8986	8852	8686	8552	8386	8920	8620	112	2610	500	6270	10	1	22421268	1913	-25.16	6.97	12	0.50	-339.00	1223.00	16484	20230908	-48.25	5247	20230712	62.57	12382	-31.11	20240109	7000	21.86	20240418	32950	-74.11	20230908	7000	21.86	20240418	0.61	N	315640	500	112 억	44053	N	N	25	N	N
48	20240621	101059	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8670	-50	5	-0.57	743168790	84858	54.32	8760	8890	8590	11330	6110	8720	8757.84	0.20	-4604	8986	8852	8686	8552	8386	8920	8620	112	2610	500	6270	10	1	22421268	1944	-25.58	7.09	12	0.38	-339.00	1223.00	16484	20230908	-47.40	5247	20230712	65.24	12382	-29.98	20240109	7000	23.86	20240418	32950	-73.69	20230908	7000	23.86	20240418	0.61	N	315640	500	112 억	44053	N	N	25	N	N
49	20240621	091105	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8820	100	2	1.15	263674700	29802	19.08	8760	8890	8750	11330	6110	8720	8847.98	0.20	-3054	8986	8852	8686	8552	8386	8920	8620	112	2610	500	6270	10	1	22421268	1978	-26.02	7.21	12	0.13	-339.00	1223.00	16484	20230908	-46.49	5247	20230712	68.10	12382	-28.77	20240109	7000	26.00	20240418	32950	-73.23	20230908	7000	26.00	20240418	0.61	N	315640	500	112 억	44053	N	N	25	N	N
50	20240620	161057	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8720	170	2	1.99	1347294750	155213	53.58	8550	8820	8520	11110	5990	8550	8679.86	0.16	5383	9316	8932	8726	8342	8136	8830	8240	112	2560	500	6150	10	1	22421268	1955	-25.72	7.13	12	0.69	-339.00	1223.00	16484	20230908	-47.10	5247	20230712	66.19	12382	-29.58	20240109	7000	24.57	20240418	32950	-73.54	20230908	7000	24.57	20240418	0.61	N	315640	500	112 억	36814	N	N	25	N	N
51	20240620	151053	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8710	160	2	1.87	1259848720	145187	50.12	8550	8820	8520	11110	5990	8550	8677.42	0.16	5220	9316	8932	8726	8342	8136	8830	8240	112	2560	500	6150	10	1	22421268	1953	-25.69	7.12	12	0.65	-339.00	1223.00	16484	20230908	-47.16	5247	20230712	66.00	12382	-29.66	20240109	7000	24.43	20240418	32950	-73.57	20230908	7000	24.43	20240418	0.61	N	315640	500	112 억	36814	N	N	282	N	N
52	20240620	141058	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8710	160	2	1.87	1146501220	132184	45.63	8550	8820	8520	11110	5990	8550	8673.52	0.16	5218	9316	8932	8726	8342	8136	8830	8240	112	2560	500	6150	10	1	22421268	1953	-25.69	7.12	12	0.59	-339.00	1223.00	16484	20230908	-47.16	5247	20230712	66.00	12382	-29.66	20240109	7000	24.43	20240418	32950	-73.57	20230908	7000	24.43	20240418	0.61	N	315640	500	112 억	36814	N	N	282	N	N
53	20240620	131057	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8710	160	2	1.87	1039859400	119931	41.40	8550	8820	8520	11110	5990	8550	8670.48	0.16	6659	9316	8932	8726	8342	8136	8830	8240	112	2560	500	6150	10	1	22421268	1953	-25.69	7.12	12	0.53	-339.00	1223.00	16484	20230908	-47.16	5247	20230712	66.00	12382	-29.66	20240109	7000	24.43	20240418	32950	-73.57	20230908	7000	24.43	20240418	0.61	N	315640	500	112 억	36814	N	N	282	N	N
54	20240620	121056	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8700	150	2	1.75	795892250	91969	31.75	8550	8820	8520	11110	5990	8550	8653.92	0.16	2812	9316	8932	8726	8342	8136	8830	8240	112	2560	500	6150	10	1	22421268	1951	-25.66	7.11	12	0.41	-339.00	1223.00	16484	20230908	-47.22	5247	20230712	65.81	12382	-29.74	20240109	7000	24.29	20240418	32950	-73.60	20230908	7000	24.29	20240418	0.61	N	315640	500	112 억	36814	N	N	282	N	N
55	20240620	111058	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8560	10	2	0.12	403099720	46931	16.20	8550	8700	8520	11110	5990	8550	8589.20	0.16	3881	9316	8932	8726	8342	8136	8830	8240	112	2560	500	6150	10	1	22421268	1919	-25.25	7.00	12	0.21	-339.00	1223.00	16484	20230908	-48.07	5247	20230712	63.14	12382	-30.87	20240109	7000	22.29	20240418	32950	-74.02	20230908	7000	22.29	20240418	0.61	N	315640	500	112 억	36814	N	N	282	N	N
56	20240620	101100	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8560	10	2	0.12	309777370	36022	12.43	8550	8700	8520	11110	5990	8550	8599.67	0.16	4193	9316	8932	8726	8342	8136	8830	8240	112	2560	500	6150	10	1	22421268	1919	-25.25	7.00	12	0.16	-339.00	1223.00	16484	20230908	-48.07	5247	20230712	63.14	12382	-30.87	20240109	7000	22.29	20240418	32950	-74.02	20230908	7000	22.29	20240418	0.61	N	315640	500	112 억	36814	N	N	282	N	N
57	20240620	091103	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8610	60	2	0.70	39244820	4566	1.58	8550	8640	8550	11110	5990	8550	8595.01	0.16	76	9316	8932	8726	8342	8136	8830	8240	112	2560	500	6150	10	1	22421268	1930	-25.40	7.04	12	0.02	-339.00	1223.00	16484	20230908	-47.77	5247	20230712	64.09	12382	-30.46	20240109	7000	23.00	20240418	32950	-73.87	20230908	7000	23.00	20240418	0.61	N	315640	500	112 억	36814	N	N	282	N	N
58	20240619	161052	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8550	-500	5	-5.52	2496140640	285514	125.64	9110	9110	8520	11760	6340	9050	8743.26	0.19	-6195	9410	9230	9070	8890	8730	9320	8980	112	2710	500	6510	10	1	22421268	1917	-25.22	6.99	12	1.27	-339.00	1223.00	16484	20230908	-48.13	5247	20230712	62.95	12382	-30.95	20240109	7000	22.14	20240418	32950	-74.05	20230908	7000	22.14	20240418	0.70	N	315640	500	112 억	43507	N	N	282	N	N
59	20240619	151053	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8550	-500	5	-5.52	2371444140	270931	119.22	9110	9110	8520	11760	6340	9050	8752.94	0.19	-5157	9410	9230	9070	8890	8730	9320	8980	112	2710	500	6510	10	1	22421268	1917	-25.22	6.99	12	1.21	-339.00	1223.00	16484	20230908	-48.13	5247	20230712	62.95	12382	-30.95	20240109	7000	22.14	20240418	32950	-74.05	20230908	7000	22.14	20240418	0.70	N	315640	500	112 억	43507	N	N	179	N	N
60	20240619	141102	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8700	-350	5	-3.87	1557583460	176269	77.57	9110	9110	8700	11760	6340	9050	8836.40	0.19	-5126	9410	9230	9070	8890	8730	9320	8980	112	2710	500	6510	10	1	22421268	1951	-25.66	7.11	12	0.79	-339.00	1223.00	16484	20230908	-47.22	5247	20230712	65.81	12382	-29.74	20240109	7000	24.29	20240418	32950	-73.60	20230908	7000	24.29	20240418	0.70	N	315640	500	112 억	43507	N	N	179	N	N
61	20240619	131049	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8770	-280	5	-3.09	1297647620	146610	64.51	9110	9110	8750	11760	6340	9050	8851.02	0.19	-3278	9410	9230	9070	8890	8730	9320	8980	112	2710	500	6510	10	1	22421268	1966	-25.87	7.17	12	0.65	-339.00	1223.00	16484	20230908	-46.80	5247	20230712	67.14	12382	-29.17	20240109	7000	25.29	20240418	32950	-73.38	20230908	7000	25.29	20240418	0.70	N	315640	500	112 억	43507	N	N	179	N	N
62	20240619	121051	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8800	-250	5	-2.76	1046397000	118026	51.94	9110	9110	8760	11760	6340	9050	8865.82	0.19	-3405	9410	9230	9070	8890	8730	9320	8980	112	2710	500	6510	10	1	22421268	1973	-25.96	7.20	12	0.53	-339.00	1223.00	16484	20230908	-46.61	5247	20230712	67.71	12382	-28.93	20240109	7000	25.71	20240418	32950	-73.29	20230908	7000	25.71	20240418	0.70	N	315640	500	112 억	43507	N	N	179	N	N
63	20240619	111055	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8790	-260	5	-2.87	826619210	92999	40.92	9110	9110	8780	11760	6340	9050	8888.47	0.19	-3938	9410	9230	9070	8890	8730	9320	8980	112	2710	500	6510	10	1	22421268	1971	-25.93	7.19	12	0.41	-339.00	1223.00	16484	20230908	-46.68	5247	20230712	67.52	12382	-29.01	20240109	7000	25.57	20240418	32950	-73.32	20230908	7000	25.57	20240418	0.70	N	315640	500	112 억	43507	N	N	179	N	N
64	20240619	101057	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8900	-150	5	-1.66	453195870	50776	22.34	9110	9110	8850	11760	6340	9050	8925.40	0.19	-2183	9410	9230	9070	8890	8730	9320	8980	112	2710	500	6510	10	1	22421268	1995	-26.25	7.28	12	0.23	-339.00	1223.00	16484	20230908	-46.01	5247	20230712	69.62	12382	-28.12	20240109	7000	27.14	20240418	32950	-72.99	20230908	7000	27.14	20240418	0.70	N	315640	500	112 억	43507	N	N	179	N	N
65	20240619	091100	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8990	-60	5	-0.66	84655830	9391	4.13	9110	9110	8950	11760	6340	9050	9014.57	0.19	-3135	9410	9230	9070	8890	8730	9320	8980	112	2710	500	6510	10	1	22421268	2016	-26.52	7.35	12	0.04	-339.00	1223.00	16484	20230908	-45.46	5247	20230712	71.34	12382	-27.39	20240109	7000	28.43	20240418	32950	-72.72	20230908	7000	28.43	20240418	0.70	N	315640	500	112 억	43507	N	N	179	N	N
66	20240618	161047	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9050	100	2	1.12	2049778480	226371	57.57	9010	9250	8910	11630	6270	8950	9054.96	0.24	-9212	9576	9262	9046	8732	8516	9155	8625	112	2680	500	6440	10	1	22421268	2029	-26.70	7.40	12	1.01	-339.00	1223.00	16484	20230908	-45.10	5247	20230712	72.48	12382	-26.91	20240109	7000	29.29	20240418	32950	-72.53	20230908	7000	29.29	20240418	0.67	N	315640	500	112 억	52716	N	N	179	N	N
67	20240618	151047	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9020	70	2	0.78	1981309160	218789	55.64	9010	9250	8910	11630	6270	8950	9055.80	0.24	-8215	9576	9262	9046	8732	8516	9155	8625	112	2680	500	6440	10	1	22421268	2022	-26.61	7.38	12	0.98	-339.00	1223.00	16484	20230908	-45.28	5247	20230712	71.91	12382	-27.15	20240109	7000	28.86	20240418	32950	-72.63	20230908	7000	28.86	20240418	0.67	N	315640	500	112 억	52716	N	N	1213	N	N
68	20240618	141050	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8940	-10	5	-0.11	1641497350	180893	46.00	9010	9250	8930	11630	6270	8950	9074.41	0.24	-9791	9576	9262	9046	8732	8516	9155	8625	112	2680	500	6440	10	1	22421268	2004	-26.37	7.31	12	0.81	-339.00	1223.00	16484	20230908	-45.77	5247	20230712	70.38	12382	-27.80	20240109	7000	27.71	20240418	32950	-72.87	20230908	7000	27.71	20240418	0.67	N	315640	500	112 억	52716	N	N	1213	N	N
69	20240618	131052	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8940	-10	5	-0.11	1459729590	160688	40.86	9010	9250	8930	11630	6270	8950	9084.25	0.24	-9284	9576	9262	9046	8732	8516	9155	8625	112	2680	500	6440	10	1	22421268	2004	-26.37	7.31	12	0.72	-339.00	1223.00	16484	20230908	-45.77	5247	20230712	70.38	12382	-27.80	20240109	7000	27.71	20240418	32950	-72.87	20230908	7000	27.71	20240418	0.67	N	315640	500	112 억	52716	N	N	1213	N	N
70	20240618	121049	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8980	30	2	0.34	1323513550	145492	37.00	9010	9250	8950	11630	6270	8950	9096.81	0.24	-6492	9576	9262	9046	8732	8516	9155	8625	112	2680	500	6440	10	1	22421268	2013	-26.49	7.34	12	0.65	-339.00	1223.00	16484	20230908	-45.52	5247	20230712	71.15	12382	-27.48	20240109	7000	28.29	20240418	32950	-72.75	20230908	7000	28.29	20240418	0.67	N	315640	500	112 억	52716	N	N	1213	N	N
71	20240618	111049	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9030	80	2	0.89	1204833700	132314	33.65	9010	9250	8950	11630	6270	8950	9105.87	0.24	-4697	9576	9262	9046	8732	8516	9155	8625	112	2680	500	6440	10	1	22421268	2025	-26.64	7.38	12	0.59	-339.00	1223.00	16484	20230908	-45.22	5247	20230712	72.10	12382	-27.07	20240109	7000	29.00	20240418	32950	-72.59	20230908	7000	29.00	20240418	0.67	N	315640	500	112 억	52716	N	N	1213	N	N
72	20240618	101047	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9150	200	2	2.23	979820980	107510	27.34	9010	9250	8950	11630	6270	8950	9113.77	0.24	-2157	9576	9262	9046	8732	8516	9155	8625	112	2680	500	6440	10	1	22421268	2052	-26.99	7.48	12	0.48	-339.00	1223.00	16484	20230908	-44.49	5247	20230712	74.39	12382	-26.10	20240109	7000	30.71	20240418	32950	-72.23	20230908	7000	30.71	20240418	0.67	N	315640	500	112 억	52716	N	N	1213	N	N
73	20240618	091057	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9030	80	2	0.89	141028280	15677	3.99	9010	9080	8950	11630	6270	8950	8995.87	0.24	-3128	9576	9262	9046	8732	8516	9155	8625	112	2680	500	6440	10	1	22421268	2025	-26.64	7.38	12	0.07	-339.00	1223.00	16484	20230908	-45.22	5247	20230712	72.10	12382	-27.07	20240109	7000	29.00	20240418	32950	-72.59	20230908	7000	29.00	20240418	0.67	N	315640	500	112 억	52716	N	N	1213	N	N
74	20240617	161038	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8950	-190	5	-2.08	3519946680	388553	112.75	9080	9360	8830	11880	6400	9140	9059.33	0.21	-1670	9560	9350	9180	8970	8800	9265	8885	112	2740	500	6580	10	1	22421268	2007	-26.40	7.32	12	1.73	-339.00	1223.00	16484	20230908	-45.70	5247	20230712	70.57	12382	-27.72	20240109	7000	27.86	20240418	32950	-72.84	20230908	7000	27.86	20240418	0.80	N	315640	500	112 억	47573	N	N	1213	N	N
75	20240617	151047	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8910	-230	5	-2.52	3367842900	371533	107.81	9080	9360	8830	11880	6400	9140	9064.70	0.21	3204	9560	9350	9180	8970	8800	9265	8885	112	2740	500	6580	10	1	22421268	1998	-26.28	7.29	12	1.66	-339.00	1223.00	16484	20230908	-45.95	5247	20230712	69.81	12382	-28.04	20240109	7000	27.29	20240418	32950	-72.96	20230908	7000	27.29	20240418	0.80	N	315640	500	112 억	47573	N	N	422	N	N
76	20240617	141036	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8890	-250	5	-2.74	3026850430	333209	96.69	9080	9360	8830	11880	6400	9140	9083.92	0.21	10348	9560	9350	9180	8970	8800	9265	8885	112	2740	500	6580	10	1	22421268	1993	-26.22	7.27	12	1.49	-339.00	1223.00	16484	20230908	-46.07	5247	20230712	69.43	12382	-28.20	20240109	7000	27.00	20240418	32950	-73.02	20230908	7000	27.00	20240418	0.80	N	315640	500	112 억	47573	N	N	422	N	N
77	20240617	131036	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8910	-230	5	-2.52	2879851820	316715	91.91	9080	9360	8830	11880	6400	9140	9092.86	0.21	13490	9560	9350	9180	8970	8800	9265	8885	112	2740	500	6580	10	1	22421268	1998	-26.28	7.29	12	1.41	-339.00	1223.00	16484	20230908	-45.95	5247	20230712	69.81	12382	-28.04	20240109	7000	27.29	20240418	32950	-72.96	20230908	7000	27.29	20240418	0.80	N	315640	500	112 억	47573	N	N	422	N	N
78	20240617	121037	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8970	-170	5	-1.86	2518138990	276092	80.12	9080	9360	8900	11880	6400	9140	9120.64	0.21	12299	9560	9350	9180	8970	8800	9265	8885	112	2740	500	6580	10	1	22421268	2011	-26.46	7.33	12	1.23	-339.00	1223.00	16484	20230908	-45.58	5247	20230712	70.95	12382	-27.56	20240109	7000	28.14	20240418	32950	-72.78	20230908	7000	28.14	20240418	0.80	N	315640	500	112 억	47573	N	N	422	N	N
79	20240617	111030	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9100	-40	5	-0.44	2126278860	232329	67.42	9080	9360	8920	11880	6400	9140	9152.02	0.21	17444	9560	9350	9180	8970	8800	9265	8885	112	2740	500	6580	10	1	22421268	2040	-26.84	7.44	12	1.04	-339.00	1223.00	16484	20230908	-44.79	5247	20230712	73.43	12382	-26.51	20240109	7000	30.00	20240418	32950	-72.38	20230908	7000	30.00	20240418	0.80	N	315640	500	112 억	47573	N	N	422	N	N
80	20240617	101028	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8960	-180	5	-1.97	578661210	64177	18.62	9080	9200	8920	11880	6400	9140	9016.42	0.21	8066	9560	9350	9180	8970	8800	9265	8885	112	2740	500	6580	10	1	22421268	2009	-26.43	7.33	12	0.29	-339.00	1223.00	16484	20230908	-45.64	5247	20230712	70.76	12382	-27.64	20240109	7000	28.00	20240418	32950	-72.81	20230908	7000	28.00	20240418	0.80	N	315640	500	112 억	47573	N	N	422	N	N
81	20240617	091032	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9070	-70	5	-0.77	83999300	9209	2.67	9080	9200	9050	11880	6400	9140	9121.20	0.21	-20	9560	9350	9180	8970	8800	9265	8885	112	2740	500	6580	10	1	22421268	2034	-26.76	7.42	12	0.04	-339.00	1223.00	16484	20230908	-44.98	5247	20230712	72.86	12382	-26.75	20240109	7000	29.57	20240418	32950	-72.47	20230908	7000	29.57	20240418	0.80	N	315640	500	112 억	47573	N	N	422	N	N
82	20240614	160901	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9140	-190	5	-2.04	3132494490	343305	38.03	9350	9390	9010	12120	6540	9330	9124.50	0.13	-78431	10210	9770	9490	9050	8770	9630	8910	112	2790	500	6710	10	1	22421268	2049	-26.96	7.47	12	1.53	-339.00	1223.00	16484	20230908	-44.55	5247	20230712	74.19	12382	-26.18	20240109	7000	30.57	20240418	32950	-72.26	20230908	7000	30.57	20240418	0.82	N	315640	500	112 억	29752	N	N	422	N	N
83	20240614	150904	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9040	-290	5	-3.11	2668512930	292105	32.36	9350	9390	9020	12120	6540	9330	9135.46	0.13	-47069	10210	9770	9490	9050	8770	9630	8910	112	2790	500	6710	10	1	22421268	2027	-26.67	7.39	12	1.30	-339.00	1223.00	16484	20230908	-45.16	5247	20230712	72.29	12382	-26.99	20240109	7000	29.14	20240418	32950	-72.56	20230908	7000	29.14	20240418	0.82	N	315640	500	112 억	29752	N	N	94	N	N
84	20240614	140904	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9110	-220	5	-2.36	2125988210	232409	25.74	9350	9390	9020	12120	6540	9330	9147.62	0.13	-12651	10210	9770	9490	9050	8770	9630	8910	112	2790	500	6710	10	1	22421268	2043	-26.87	7.45	12	1.04	-339.00	1223.00	16484	20230908	-44.73	5247	20230712	73.62	12382	-26.43	20240109	7000	30.14	20240418	32950	-72.35	20230908	7000	30.14	20240418	0.82	N	315640	500	112 억	29752	N	N	94	N	N
85	20240614	130906	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9080	-250	5	-2.68	1964732700	214677	23.78	9350	9390	9020	12120	6540	9330	9152.04	0.13	-6172	10210	9770	9490	9050	8770	9630	8910	112	2790	500	6710	10	1	22421268	2036	-26.78	7.42	12	0.96	-339.00	1223.00	16484	20230908	-44.92	5247	20230712	73.05	12382	-26.67	20240109	7000	29.71	20240418	32950	-72.44	20230908	7000	29.71	20240418	0.82	N	315640	500	112 억	29752	N	N	94	N	N
86	20240614	120909	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9180	-150	5	-1.61	1791995300	195679	21.68	9350	9390	9020	12120	6540	9330	9157.83	0.13	1162	10210	9770	9490	9050	8770	9630	8910	112	2790	500	6710	10	1	22421268	2058	-27.08	7.51	12	0.87	-339.00	1223.00	16484	20230908	-44.31	5247	20230712	74.96	12382	-25.86	20240109	7000	31.14	20240418	32950	-72.14	20230908	7000	31.14	20240418	0.82	N	315640	500	112 억	29752	N	N	94	N	N
87	20240614	111018	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9070	-260	5	-2.79	1483920490	162010	17.95	9350	9390	9020	12120	6540	9330	9159.44	0.13	8008	10210	9770	9490	9050	8770	9630	8910	112	2790	500	6710	10	1	22421268	2034	-26.76	7.42	12	0.72	-339.00	1223.00	16484	20230908	-44.98	5247	20230712	72.86	12382	-26.75	20240109	7000	29.57	20240418	32950	-72.47	20230908	7000	29.57	20240418	0.82	N	315640	500	112 억	29752	N	N	94	N	N
88	20240614	101018	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9150	-180	5	-1.93	820933280	88934	9.85	9350	9390	9140	12120	6540	9330	9230.81	0.13	595	10210	9770	9490	9050	8770	9630	8910	112	2790	500	6710	10	1	22421268	2052	-26.99	7.48	12	0.40	-339.00	1223.00	16484	20230908	-44.49	5247	20230712	74.39	12382	-26.10	20240109	7000	30.71	20240418	32950	-72.23	20230908	7000	30.71	20240418	0.82	N	315640	500	112 억	29752	N	N	94	N	N
89	20240614	091024	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9260	-70	5	-0.75	214454750	23011	2.55	9350	9390	9230	12120	6540	9330	9319.66	0.13	-627	10210	9770	9490	9050	8770	9630	8910	112	2790	500	6710	10	1	22421268	2076	-27.32	7.57	12	0.10	-339.00	1223.00	16484	20230908	-43.82	5247	20230712	76.48	12382	-25.21	20240109	7000	32.29	20240418	32950	-71.90	20230908	7000	32.29	20240418	0.82	N	315640	500	112 억	29752	N	N	94	N	N
90	20240613	161006	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9330	-140	5	-1.48	8577882900	897997	188.37	9920	9930	9210	12310	6630	9470	9552.91	0.51	-84666	9910	9690	9250	9030	8590	9800	9140	112	2840	500	6810	10	1	22421268	2092	-27.52	7.63	12	4.01	-339.00	1223.00	16484	20230908	-43.40	5106	20230607	82.73	12382	-24.65	20240109	7000	33.29	20240418	32950	-71.68	20230908	7000	33.29	20240418	0.78	N	315640	500	112 억	114418	N	N	94	N	N
91	20240613	151025	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9300	-170	5	-1.80	8440097720	883210	185.27	9920	9930	9210	12310	6630	9470	9556.16	0.51	-84119	9910	9690	9250	9030	8590	9800	9140	112	2840	500	6810	10	1	22421268	2085	-27.43	7.60	12	3.94	-339.00	1223.00	16484	20230908	-43.58	5106	20230607	82.14	12382	-24.89	20240109	7000	32.86	20240418	32950	-71.78	20230908	7000	32.86	20240418	0.78	N	315640	500	112 억	114418	N	N	51	N	N
92	20240613	141013	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9280	-190	5	-2.01	8039704360	840172	176.24	9920	9930	9210	12310	6630	9470	9569.12	0.51	-82763	9910	9690	9250	9030	8590	9800	9140	112	2840	500	6810	10	1	22421268	2081	-27.37	7.59	12	3.75	-339.00	1223.00	16484	20230908	-43.70	5106	20230607	81.75	12382	-25.05	20240109	7000	32.57	20240418	32950	-71.84	20230908	7000	32.57	20240418	0.78	N	315640	500	112 억	114418	N	N	51	N	N
93	20240613	131011	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9340	-130	5	-1.37	7627437900	795900	166.96	9920	9930	9210	12310	6630	9470	9583.41	0.51	-77889	9910	9690	9250	9030	8590	9800	9140	112	2840	500	6810	10	1	22421268	2094	-27.55	7.64	12	3.55	-339.00	1223.00	16484	20230908	-43.34	5106	20230607	82.92	12382	-24.57	20240109	7000	33.43	20240418	32950	-71.65	20230908	7000	33.43	20240418	0.78	N	315640	500	112 억	114418	N	N	51	N	N
94	20240613	121015	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9380	-90	5	-0.95	7109631940	740720	155.38	9920	9930	9210	12310	6630	9470	9598.27	0.51	-66224	9910	9690	9250	9030	8590	9800	9140	112	2840	500	6810	10	1	22421268	2103	-27.67	7.67	12	3.30	-339.00	1223.00	16484	20230908	-43.10	5106	20230607	83.71	12382	-24.24	20240109	7000	34.00	20240418	32950	-71.53	20230908	7000	34.00	20240418	0.78	N	315640	500	112 억	114418	N	N	51	N	N
95	20240613	111008	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9700	230	2	2.43	6532809600	680056	142.66	9920	9930	9210	12310	6630	9470	9606.28	0.51	-54336	9910	9690	9250	9030	8590	9800	9140	112	2840	500	6810	10	1	22421268	2175	-28.61	7.93	12	3.03	-339.00	1223.00	16484	20230908	-41.16	5106	20230607	89.97	12382	-21.66	20240109	7000	38.57	20240418	32950	-70.56	20230908	7000	38.57	20240418	0.78	N	315640	500	112 억	114418	N	N	51	N	N
96	20240613	101008	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9550	80	2	0.84	4299823630	443727	93.08	9920	9930	9460	12310	6630	9470	9690.25	0.51	-50795	9910	9690	9250	9030	8590	9800	9140	112	2840	500	6810	10	1	22421268	2141	-28.17	7.81	12	1.98	-339.00	1223.00	16484	20230908	-42.07	5106	20230607	87.03	12382	-22.87	20240109	7000	36.43	20240418	32950	-71.02	20230908	7000	36.43	20240418	0.78	N	315640	500	112 억	114418	N	N	51	N	N
97	20240613	091016	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9640	170	2	1.80	1968030260	201011	42.17	9920	9930	9620	12310	6630	9470	9790.66	0.51	-37528	9910	9690	9250	9030	8590	9800	9140	112	2840	500	6810	10	1	22421268	2161	-28.44	7.88	12	0.90	-339.00	1223.00	16484	20230908	-41.52	5106	20230607	88.80	12382	-22.15	20240109	7000	37.71	20240418	32950	-70.74	20230908	7000	37.71	20240418	0.78	N	315640	500	112 억	114418	N	N	51	N	N
98	20240612	160959	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9470	450	2	4.99	4276662120	469336	109.69	9020	9470	8810	11720	6320	9020	9111.58	0.62	-24741	9673	9346	9123	8796	8573	9235	8685	112	2700	500	6490	10	1	22421268	2123	-27.94	7.74	12	2.09	-339.00	1223.00	16484	20230908	-42.55	4975	20230605	90.35	12382	-23.52	20240109	7000	35.29	20240418	32950	-71.26	20230908	7000	35.29	20240418	0.62	N	315640	500	112 억	139294	N	N	51	N	N
99	20240612	151011	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9370	350	2	3.88	3767329570	415287	97.06	9020	9390	8810	11720	6320	9020	9071.63	0.62	-9734	9673	9346	9123	8796	8573	9235	8685	112	2700	500	6490	10	1	22421268	2101	-27.64	7.66	12	1.85	-339.00	1223.00	16484	20230908	-43.16	4975	20230605	88.34	12382	-24.33	20240109	7000	33.86	20240418	32950	-71.56	20230908	7000	33.86	20240418	0.62	N	315640	500	112 억	139294	N	N	206	N	N
100	20240612	141003	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8960	-60	5	-0.67	2546188270	282797	66.09	9020	9220	8810	11720	6320	9020	9003.59	0.62	-6530	9673	9346	9123	8796	8573	9235	8685	112	2700	500	6490	10	1	22421268	2009	-26.43	7.33	12	1.26	-339.00	1223.00	16484	20230908	-45.64	4975	20230605	80.10	12382	-27.64	20240109	7000	28.00	20240418	32950	-72.81	20230908	7000	28.00	20240418	0.62	N	315640	500	112 억	139294	N	N	206	N	N
101	20240612	131005	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8900	-120	5	-1.33	2264755390	251508	58.78	9020	9220	8810	11720	6320	9020	9004.71	0.62	551	9673	9346	9123	8796	8573	9235	8685	112	2700	500	6490	10	1	22421268	1995	-26.25	7.28	12	1.12	-339.00	1223.00	16484	20230908	-46.01	4975	20230605	78.89	12382	-28.12	20240109	7000	27.14	20240418	32950	-72.99	20230908	7000	27.14	20240418	0.62	N	315640	500	112 억	139294	N	N	206	N	N
102	20240612	121003	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8850	-170	5	-1.88	2127660000	236102	55.18	9020	9220	8810	11720	6320	9020	9011.61	0.62	-2701	9673	9346	9123	8796	8573	9235	8685	112	2700	500	6490	10	1	22421268	1984	-26.11	7.24	12	1.05	-339.00	1223.00	16484	20230908	-46.31	4975	20230605	77.89	12382	-28.53	20240109	7000	26.43	20240418	32950	-73.14	20230908	7000	26.43	20240418	0.62	N	315640	500	112 억	139294	N	N	206	N	N
103	20240612	111002	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8870	-150	5	-1.66	1878626450	207963	48.60	9020	9220	8860	11720	6320	9020	9033.46	0.62	-857	9673	9346	9123	8796	8573	9235	8685	112	2700	500	6490	10	1	22421268	1989	-26.17	7.25	12	0.93	-339.00	1223.00	16484	20230908	-46.19	4975	20230605	78.29	12382	-28.36	20240109	7000	26.71	20240418	32950	-73.08	20230908	7000	26.71	20240418	0.62	N	315640	500	112 억	139294	N	N	206	N	N
104	20240612	101004	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9080	60	2	0.67	1187220870	130840	30.58	9020	9220	8900	11720	6320	9020	9073.84	0.62	10548	9673	9346	9123	8796	8573	9235	8685	112	2700	500	6490	10	1	22421268	2036	-26.78	7.42	12	0.58	-339.00	1223.00	16484	20230908	-44.92	4975	20230605	82.51	12382	-26.67	20240109	7000	29.71	20240418	32950	-72.44	20230908	7000	29.71	20240418	0.62	N	315640	500	112 억	139294	N	N	206	N	N
105	20240612	091007	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9080	60	2	0.67	279434310	31142	7.28	9020	9080	8900	11720	6320	9020	8972.91	0.62	12028	9673	9346	9123	8796	8573	9235	8685	112	2700	500	6490	10	1	22421268	2036	-26.78	7.42	12	0.14	-339.00	1223.00	16484	20230908	-44.92	4975	20230605	82.51	12382	-26.67	20240109	7000	29.71	20240418	32950	-72.44	20230908	7000	29.71	20240418	0.62	N	315640	500	112 억	139294	N	N	206	N	N
106	20240610	160955	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9470	-230	5	-2.37	6426223860	665177	47.22	9760	9940	9380	12610	6790	9700	9661.02	0.83	-86190	10253	9976	9573	9296	8893	10115	9435	112	2910	500	6980	10	1	22421268	2123	-27.94	7.74	12	2.97	-339.00	1223.00	16484	20230908	-42.55	4572	20230601	107.13	12382	-23.52	20240109	7000	35.29	20240418	32950	-71.26	20230908	7000	35.29	20240418	0.36	N	315640	500	112 억	186873	N	N	107	N	N
107	20240610	151005	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9420	-280	5	-2.89	6225792680	643914	45.71	9760	9940	9410	12610	6790	9700	9668.67	0.83	-83957	10253	9976	9573	9296	8893	10115	9435	112	2910	500	6980	10	1	22421268	2112	-27.79	7.70	12	2.87	-339.00	1223.00	16484	20230908	-42.85	4572	20230601	106.04	12382	-23.92	20240109	7000	34.57	20240418	32950	-71.41	20230908	7000	34.57	20240418	0.36	N	315640	500	112 억	186873	N	N	107	N	N
108	20240610	141000	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9570	-130	5	-1.34	5446741840	561818	39.88	9760	9940	9500	12610	6790	9700	9694.85	0.83	-72878	10253	9976	9573	9296	8893	10115	9435	112	2910	500	6980	10	1	22421268	2146	-28.23	7.83	12	2.51	-339.00	1223.00	16484	20230908	-41.94	4572	20230601	109.32	12382	-22.71	20240109	7000	36.71	20240418	32950	-70.96	20230908	7000	36.71	20240418	0.36	N	315640	500	112 억	186873	N	N	107	N	N
109	20240610	130956	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9570	-130	5	-1.34	5245165980	540784	38.39	9760	9940	9500	12610	6790	9700	9699.19	0.83	-64893	10253	9976	9573	9296	8893	10115	9435	112	2910	500	6980	10	1	22421268	2146	-28.23	7.83	12	2.41	-339.00	1223.00	16484	20230908	-41.94	4572	20230601	109.32	12382	-22.71	20240109	7000	36.71	20240418	32950	-70.96	20230908	7000	36.71	20240418	0.36	N	315640	500	112 억	186873	N	N	107	N	N
110	20240610	120958	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9610	-90	5	-0.93	4795708070	494121	35.07	9760	9940	9500	12610	6790	9700	9705.53	0.83	-50864	10253	9976	9573	9296	8893	10115	9435	112	2910	500	6980	10	1	22421268	2155	-28.35	7.86	12	2.20	-339.00	1223.00	16484	20230908	-41.70	4572	20230601	110.19	12382	-22.39	20240109	7000	37.29	20240418	32950	-70.83	20230908	7000	37.29	20240418	0.36	N	315640	500	112 억	186873	N	N	107	N	N
111	20240610	111001	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9540	-160	5	-1.65	4361622130	448797	31.86	9760	9940	9500	12610	6790	9700	9718.48	0.83	-42941	10253	9976	9573	9296	8893	10115	9435	112	2910	500	6980	10	1	22421268	2139	-28.14	7.80	12	2.00	-339.00	1223.00	16484	20230908	-42.13	4572	20230601	108.66	12382	-22.95	20240109	7000	36.29	20240418	32950	-71.05	20230908	7000	36.29	20240418	0.36	N	315640	500	112 억	186873	N	N	107	N	N
112	20240610	100958	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9710	10	2	0.10	3077035650	314915	22.35	9760	9940	9570	12610	6790	9700	9771.01	0.83	-54865	10253	9976	9573	9296	8893	10115	9435	112	2910	500	6980	10	1	22421268	2177	-28.64	7.94	12	1.40	-339.00	1223.00	16484	20230908	-41.09	4572	20230601	112.38	12382	-21.58	20240109	7000	38.71	20240418	32950	-70.53	20230908	7000	38.71	20240418	0.36	N	315640	500	112 억	186873	N	N	107	N	N
113	20240610	091004	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9670	-30	5	-0.31	786007990	80810	5.74	9760	9780	9660	12610	6790	9700	9726.63	0.83	-33268	10253	9976	9573	9296	8893	10115	9435	112	2910	500	6980	10	1	22421268	2168	-28.53	7.91	12	0.36	-339.00	1223.00	16484	20230908	-41.34	4572	20230601	111.50	12382	-21.90	20240109	7000	38.14	20240418	32950	-70.65	20230908	7000	38.14	20240418	0.36	N	315640	500	112 억	186873	N	N	107	N	N
114	20240607	161031	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9700	560	2	6.13	13500990950	1403227	61.89	9400	9850	9170	11880	6400	9140	9621.28	1.21	-86109	10480	9810	9210	8540	7940	10145	8875	112	2740	500	6580	10	1	22421268	2175	-28.61	7.93	12	6.26	-339.00	1223.00	16484	20230908	-41.16	4572	20230601	112.16	12382	-21.66	20240109	7000	38.57	20240418	32950	-70.56	20230908	7000	38.57	20240418	0.41	N	315640	500	112 억	270536	N	N	107	N	N
115	20240607	151038	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9760	620	2	6.78	13018917260	1353599	59.70	9400	9850	9170	11880	6400	9140	9618.00	1.21	-72868	10480	9810	9210	8540	7940	10145	8875	112	2740	500	6580	10	1	22421268	2188	-28.79	7.98	12	6.04	-339.00	1223.00	16484	20230908	-40.79	4572	20230601	113.47	12382	-21.18	20240109	7000	39.43	20240418	32950	-70.38	20230908	7000	39.43	20240418	0.41	N	315640	500	112 억	270536	N	N	11	N	N
116	20240607	141033	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9570	430	2	4.70	11806203210	1228708	54.19	9400	9850	9170	11880	6400	9140	9608.63	1.21	-68492	10480	9810	9210	8540	7940	10145	8875	112	2740	500	6580	10	1	22421268	2146	-28.23	7.83	12	5.48	-339.00	1223.00	16484	20230908	-41.94	4572	20230601	109.32	12382	-22.71	20240109	7000	36.71	20240418	32950	-70.96	20230908	7000	36.71	20240418	0.41	N	315640	500	112 억	270536	N	N	11	N	N
117	20240607	131028	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9580	440	2	4.81	11044793740	1149382	50.69	9400	9850	9170	11880	6400	9140	9609.33	1.21	-44394	10480	9810	9210	8540	7940	10145	8875	112	2740	500	6580	10	1	22421268	2148	-28.26	7.83	12	5.13	-339.00	1223.00	16484	20230908	-41.88	4572	20230601	109.54	12382	-22.63	20240109	7000	36.86	20240418	32950	-70.93	20230908	7000	36.86	20240418	0.41	N	315640	500	112 억	270536	N	N	11	N	N
118	20240607	121033	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9740	600	2	6.56	10260078590	1068389	47.12	9400	9850	9170	11880	6400	9140	9603.32	1.21	-40801	10480	9810	9210	8540	7940	10145	8875	112	2740	500	6580	10	1	22421268	2184	-28.73	7.96	12	4.77	-339.00	1223.00	16484	20230908	-40.91	4572	20230601	113.04	12382	-21.34	20240109	7000	39.14	20240418	32950	-70.44	20230908	7000	39.14	20240418	0.41	N	315640	500	112 억	270536	N	N	11	N	N
119	20240607	111013	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9610	470	2	5.14	8135811060	850707	37.52	9400	9830	9170	11880	6400	9140	9563.59	1.21	-25519	10480	9810	9210	8540	7940	10145	8875	112	2740	500	6580	10	1	22421268	2155	-28.35	7.86	12	3.79	-339.00	1223.00	16484	20230908	-41.70	4572	20230601	110.19	12382	-22.39	20240109	7000	37.29	20240418	32950	-70.83	20230908	7000	37.29	20240418	0.41	N	315640	500	112 억	270536	N	N	11	N	N
120	20240607	101032	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9690	550	2	6.02	4900541690	517875	22.84	9400	9710	9170	11880	6400	9140	9462.79	1.21	-26872	10480	9810	9210	8540	7940	10145	8875	112	2740	500	6580	10	1	22421268	2173	-28.58	7.92	12	2.31	-339.00	1223.00	16484	20230908	-41.22	4572	20230601	111.94	12382	-21.74	20240109	7000	38.43	20240418	32950	-70.59	20230908	7000	38.43	20240418	0.41	N	315640	500	112 억	270536	N	N	11	N	N
121	20240607	091031	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9270	130	2	1.42	1323902760	141105	6.22	9400	9500	9230	11880	6400	9140	9382.39	1.21	-40002	10480	9810	9210	8540	7940	10145	8875	112	2740	500	6580	10	1	22421268	2078	-27.35	7.58	12	0.63	-339.00	1223.00	16484	20230908	-43.76	4572	20230601	102.76	12382	-25.13	20240109	7000	32.43	20240418	32950	-71.87	20230908	7000	32.43	20240418	0.41	N	315640	500	112 억	270536	N	N	11	N	N
122	20240605	161028	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9140	300	2	3.39	21200011300	2258039	406.97	8800	9880	8610	11490	6190	8840	9392.00	0.90	82678	9486	9162	8646	8322	7806	9325	8485	112	2650	500	6360	10	1	22421268	2049	-26.96	7.47	12	10.07	-339.00	1223.00	16484	20230908	-44.55	4440	20230530	105.86	12382	-26.18	20240109	7000	30.57	20240418	32950	-72.26	20230908	7000	30.57	20240418	0.40	N	315640	500	112 억	202413	N	N	11	N	N
123	20240605	151026	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9180	340	2	3.85	20628134680	2195477	395.69	8800	9880	8610	11490	6190	8840	9395.74	0.90	90165	9486	9162	8646	8322	7806	9325	8485	112	2650	500	6360	10	1	22421268	2058	-27.08	7.51	12	9.79	-339.00	1223.00	16484	20230908	-44.31	4440	20230530	106.76	12382	-25.86	20240109	7000	31.14	20240418	32950	-72.14	20230908	7000	31.14	20240418	0.40	N	315640	500	112 억	202413	N	N	463	N	N
124	20240605	141027	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9200	360	2	4.07	19363233000	2057071	370.75	8800	9880	8610	11490	6190	8840	9413.01	0.90	131979	9486	9162	8646	8322	7806	9325	8485	112	2650	500	6360	10	1	22421268	2063	-27.14	7.52	12	9.17	-339.00	1223.00	16484	20230908	-44.19	4440	20230530	107.21	12382	-25.70	20240109	7000	31.43	20240418	32950	-72.08	20230908	7000	31.43	20240418	0.40	N	315640	500	112 억	202413	N	N	463	N	N
125	20240605	131025	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9250	410	2	4.64	18702043170	1985440	357.84	8800	9880	8610	11490	6190	8840	9419.60	0.90	146112	9486	9162	8646	8322	7806	9325	8485	112	2650	500	6360	10	1	22421268	2074	-27.29	7.56	12	8.86	-339.00	1223.00	16484	20230908	-43.88	4440	20230530	108.33	12382	-25.29	20240109	7000	32.14	20240418	32950	-71.93	20230908	7000	32.14	20240418	0.40	N	315640	500	112 억	202413	N	N	463	N	N
126	20240605	121024	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9260	420	2	4.75	17571685900	1862717	335.72	8800	9880	8610	11490	6190	8840	9433.36	0.90	161104	9486	9162	8646	8322	7806	9325	8485	112	2650	500	6360	10	1	22421268	2076	-27.32	7.57	12	8.31	-339.00	1223.00	16484	20230908	-43.82	4440	20230530	108.56	12382	-25.21	20240109	7000	32.29	20240418	32950	-71.90	20230908	7000	32.29	20240418	0.40	N	315640	500	112 억	202413	N	N	463	N	N
127	20240605	111025	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9540	700	2	7.92	14588973170	1544386	278.35	8800	9880	8610	11490	6190	8840	9446.46	0.90	131164	9486	9162	8646	8322	7806	9325	8485	112	2650	500	6360	10	1	22421268	2139	-28.14	7.80	12	6.89	-339.00	1223.00	16484	20230908	-42.13	4440	20230530	114.86	12382	-22.95	20240109	7000	36.29	20240418	32950	-71.05	20230908	7000	36.29	20240418	0.40	N	315640	500	112 억	202413	N	N	463	N	N
128	20240605	101022	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9240	400	2	4.52	3621792940	400652	72.21	8800	9250	8610	11490	6190	8840	9039.75	0.90	18955	9486	9162	8646	8322	7806	9325	8485	112	2650	500	6360	10	1	22421268	2072	-27.26	7.56	12	1.79	-339.00	1223.00	16484	20230908	-43.95	4440	20230530	108.11	12382	-25.38	20240109	7000	32.00	20240418	32950	-71.96	20230908	7000	32.00	20240418	0.40	N	315640	500	112 억	202413	N	N	463	N	N
129	20240605	091021	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8820	-20	5	-0.23	253798470	28718	5.18	8800	8910	8790	11490	6190	8840	8837.61	0.90	-4291	9486	9162	8646	8322	7806	9325	8485	112	2650	500	6360	10	1	22421268	1978	-26.02	7.21	12	0.13	-339.00	1223.00	16484	20230908	-46.49	4440	20230530	98.65	12382	-28.77	20240109	7000	26.00	20240418	32950	-73.23	20230908	7000	26.00	20240418	0.40	N	315640	500	112 억	202413	N	N	463	N	N
130	20240604	161013	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8840	410	2	4.86	4733475020	549561	180.99	8550	8970	8130	10950	5910	8430	8612.53	0.82	13569	9110	8770	8530	8190	7950	8650	8070	112	2520	500	6060	10	1	22421268	1982	-26.08	7.23	12	2.45	-339.00	1223.00	16484	20230908	-46.37	4372	20230526	102.20	12382	-28.61	20240109	7000	26.29	20240418	32950	-73.17	20230908	7000	26.29	20240418	0.39	N	315640	500	112 억	184830	N	N	463	N	N
131	20240604	151014	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8910	480	2	5.69	4155385740	484563	159.58	8550	8970	8130	10950	5910	8430	8575.55	0.82	27725	9110	8770	8530	8190	7950	8650	8070	112	2520	500	6060	10	1	22421268	1998	-26.28	7.29	12	2.16	-339.00	1223.00	16484	20230908	-45.95	4372	20230526	103.80	12382	-28.04	20240109	7000	27.29	20240418	32950	-72.96	20230908	7000	27.29	20240418	0.39	N	315640	500	112 억	184830	N	N	0	N	N
132	20240604	141017	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8440	10	2	0.12	1688262680	202182	66.59	8550	8620	8130	10950	5910	8430	8350.18	0.82	1463	9110	8770	8530	8190	7950	8650	8070	112	2520	500	6060	10	1	22421268	1892	-24.90	6.90	12	0.90	-339.00	1223.00	16484	20230908	-48.80	4372	20230526	93.05	12382	-31.84	20240109	7000	20.57	20240418	32950	-74.39	20230908	7000	20.57	20240418	0.39	N	315640	500	112 억	184830	N	N	0	N	N
133	20240604	131013	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8500	70	2	0.83	1476646230	177014	58.30	8550	8620	8130	10950	5910	8430	8341.94	0.82	6455	9110	8770	8530	8190	7950	8650	8070	112	2520	500	6060	10	1	22421268	1906	-25.07	6.95	12	0.79	-339.00	1223.00	16484	20230908	-48.43	4372	20230526	94.42	12382	-31.35	20240109	7000	21.43	20240418	32950	-74.20	20230908	7000	21.43	20240418	0.39	N	315640	500	112 억	184830	N	N	0	N	N
134	20240604	121012	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8490	60	2	0.71	1095390650	132370	43.59	8550	8550	8130	10950	5910	8430	8275.13	0.82	7673	9110	8770	8530	8190	7950	8650	8070	112	2520	500	6060	10	1	22421268	1904	-25.04	6.94	12	0.59	-339.00	1223.00	16484	20230908	-48.50	4372	20230526	94.19	12382	-31.43	20240109	7000	21.29	20240418	32950	-74.23	20230908	7000	21.29	20240418	0.39	N	315640	500	112 억	184830	N	N	0	N	N
135	20240604	111008	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8320	-110	5	-1.30	1000356120	121085	39.88	8550	8550	8130	10950	5910	8430	8261.50	0.82	8182	9110	8770	8530	8190	7950	8650	8070	112	2520	500	6060	10	1	22421268	1865	-24.54	6.80	12	0.54	-339.00	1223.00	16484	20230908	-49.53	4372	20230526	90.30	12382	-32.81	20240109	7000	18.86	20240418	32950	-74.75	20230908	7000	18.86	20240418	0.39	N	315640	500	112 억	184830	N	N	0	N	N
136	20240604	101011	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8210	-220	5	-2.61	726629420	87927	28.96	8550	8550	8170	10950	5910	8430	8263.87	0.82	6732	9110	8770	8530	8190	7950	8650	8070	112	2520	500	6060	10	1	22421268	1841	-24.22	6.71	12	0.39	-339.00	1223.00	16484	20230908	-50.19	4372	20230526	87.79	12382	-33.69	20240109	7000	17.29	20240418	32950	-75.08	20230908	7000	17.29	20240418	0.39	N	315640	500	112 억	184830	N	N	0	N	N
137	20240604	091010	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8310	-120	5	-1.42	200177340	24098	7.94	8550	8550	8190	10950	5910	8430	8306.43	0.82	2865	9110	8770	8530	8190	7950	8650	8070	112	2520	500	6060	10	1	22421268	1863	-24.51	6.79	12	0.11	-339.00	1223.00	16484	20230908	-49.59	4372	20230526	90.07	12382	-32.89	20240109	7000	18.71	20240418	32950	-74.78	20230908	7000	18.71	20240418	0.39	N	315640	500	112 억	184830	N	N	0	N	N
138	20240603	161000	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8430	30	2	0.36	2582375940	302800	46.47	8520	8870	8290	10920	5880	8400	8528.94	0.94	-30656	9060	8730	8170	7840	7280	8895	8005	112	2520	500	6040	10	1	22421268	1890	-24.87	6.89	12	1.35	-339.00	1223.00	16484	20230908	-48.86	4372	20230526	92.82	12382	-31.92	20240109	7000	20.43	20240418	32950	-74.42	20230908	7000	20.43	20240418	0.42	N	315640	500	112 억	211228	N	N	0	N	N
139	20240603	151000	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8530	130	2	1.55	2485475550	291344	44.71	8520	8870	8290	10920	5880	8400	8531.07	0.94	-25936	9060	8730	8170	7840	7280	8895	8005	112	2520	500	6040	10	1	22421268	1913	-25.16	6.97	12	1.30	-339.00	1223.00	16484	20230908	-48.25	4372	20230526	95.11	12382	-31.11	20240109	7000	21.86	20240418	32950	-74.11	20230908	7000	21.86	20240418	0.42	N	315640	500	112 억	211228	N	N	0	N	N
140	20240603	141000	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8360	-40	5	-0.48	2313255400	270941	41.58	8520	8870	8290	10920	5880	8400	8537.86	0.94	-22542	9060	8730	8170	7840	7280	8895	8005	112	2520	500	6040	10	1	22421268	1874	-24.66	6.84	12	1.21	-339.00	1223.00	16484	20230908	-49.28	4372	20230526	91.22	12382	-32.48	20240109	7000	19.43	20240418	32950	-74.63	20230908	7000	19.43	20240418	0.42	N	315640	500	112 억	211228	N	N	0	N	N
141	20240603	131000	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8350	-50	5	-0.60	2160192880	252567	38.76	8520	8870	8320	10920	5880	8400	8552.95	0.94	-21410	9060	8730	8170	7840	7280	8895	8005	112	2520	500	6040	10	1	22421268	1872	-24.63	6.83	12	1.13	-339.00	1223.00	16484	20230908	-49.34	4372	20230526	90.99	12382	-32.56	20240109	7000	19.29	20240418	32950	-74.66	20230908	7000	19.29	20240418	0.42	N	315640	500	112 억	211228	N	N	0	N	N
142	20240603	121000	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8360	-40	5	-0.48	2016887330	235442	36.13	8520	8870	8340	10920	5880	8400	8566.39	0.94	-19594	9060	8730	8170	7840	7280	8895	8005	112	2520	500	6040	10	1	22421268	1874	-24.66	6.84	12	1.05	-339.00	1223.00	16484	20230908	-49.28	4372	20230526	91.22	12382	-32.48	20240109	7000	19.43	20240418	32950	-74.63	20230908	7000	19.43	20240418	0.42	N	315640	500	112 억	211228	N	N	0	N	N
143	20240603	110954	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8450	50	2	0.60	1895552270	220982	33.91	8520	8870	8340	10920	5880	8400	8577.86	0.94	-14970	9060	8730	8170	7840	7280	8895	8005	112	2520	500	6040	10	1	22421268	1895	-24.93	6.91	12	0.99	-339.00	1223.00	16484	20230908	-48.74	4372	20230526	93.28	12382	-31.76	20240109	7000	20.71	20240418	32950	-74.36	20230908	7000	20.71	20240418	0.42	N	315640	500	112 억	211228	N	N	0	N	N
144	20240603	100949	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8380	-20	5	-0.24	1674023540	194746	29.89	8520	8870	8340	10920	5880	8400	8595.93	0.94	-14588	9060	8730	8170	7840	7280	8895	8005	112	2520	500	6040	10	1	22421268	1879	-24.72	6.85	12	0.87	-339.00	1223.00	16484	20230908	-49.16	4372	20230526	91.67	12382	-32.32	20240109	7000	19.71	20240418	32950	-74.57	20230908	7000	19.71	20240418	0.42	N	315640	500	112 억	211228	N	N	0	N	N
145	20240603	090949	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8850	450	2	5.36	776999690	89600	13.75	8520	8870	8490	10920	5880	8400	8671.87	0.94	-8440	9060	8730	8170	7840	7280	8895	8005	112	2520	500	6040	10	1	22421268	1984	-26.11	7.24	12	0.40	-339.00	1223.00	16484	20230908	-46.31	4372	20230526	102.42	12382	-28.53	20240109	7000	26.43	20240418	32950	-73.14	20230908	7000	26.43	20240418	0.42	N	315640	500	112 억	211228	N	N	0	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History