KissMeData/089850/price/prices-20240601.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

62 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	160729	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10170	90	2	0.89	1403932500	138949	106.81	10120	10250	9940	13100	7060	10080	10103.20	7.09	4791	10440	10260	10140	9960	9840	10200	9900	74	3020	500	7450	10	1	14730199	1498	7.97	1.17	12	0.94	1276.00	8679.00	11930	20240426	-14.75	6074	20230726	67.43	11930	-14.75	20240426	7700	32.08	20240205	20000	-49.15	20240329	8450	20.36	20240419	3.38	N	089850	500	73 억	1043869	N	N	3	N	N
3	20240628	150741	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10180	100	2	0.99	1342708690	132939	102.19	10120	10250	9940	13100	7060	10080	10100.19	7.09	5644	10440	10260	10140	9960	9840	10200	9900	74	3020	500	7450	10	1	14730199	1500	7.98	1.17	12	0.90	1276.00	8679.00	11930	20240426	-14.67	6074	20230726	67.60	11930	-14.67	20240426	7700	32.21	20240205	20000	-49.10	20240329	8450	20.47	20240419	3.38	N	089850	500	73 억	1043869	N	N	4	N	N
4	20240628	140740	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10220	140	2	1.39	1130256890	112177	86.23	10120	10230	9940	13100	7060	10080	10075.66	7.09	8309	10440	10260	10140	9960	9840	10200	9900	74	3020	500	7450	10	1	14730199	1505	8.01	1.18	12	0.76	1276.00	8679.00	11930	20240426	-14.33	6074	20230726	68.26	11930	-14.33	20240426	7700	32.73	20240205	20000	-48.90	20240329	8450	20.95	20240419	3.38	N	089850	500	73 억	1043869	N	N	4	N	N
5	20240628	130740	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10180	100	2	0.99	951586590	94652	72.76	10120	10180	9940	13100	7060	10080	10053.53	7.09	10031	10440	10260	10140	9960	9840	10200	9900	74	3020	500	7450	10	1	14730199	1500	7.98	1.17	12	0.64	1276.00	8679.00	11930	20240426	-14.67	6074	20230726	67.60	11930	-14.67	20240426	7700	32.21	20240205	20000	-49.10	20240329	8450	20.47	20240419	3.38	N	089850	500	73 억	1043869	N	N	4	N	N
6	20240628	120739	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10130	50	2	0.50	798488630	79576	61.17	10120	10170	9940	13100	7060	10080	10034.29	7.09	12366	10440	10260	10140	9960	9840	10200	9900	74	3020	500	7450	10	1	14730199	1492	7.94	1.17	12	0.54	1276.00	8679.00	11930	20240426	-15.09	6074	20230726	66.78	11930	-15.09	20240426	7700	31.56	20240205	20000	-49.35	20240329	8450	19.88	20240419	3.38	N	089850	500	73 억	1043869	N	N	4	N	N
7	20240628	110727	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10000	-80	5	-0.79	602873850	60191	46.27	10120	10170	9940	13100	7060	10080	10016.01	7.09	11830	10440	10260	10140	9960	9840	10200	9900	74	3020	500	7450	10	1	14730199	1473	7.84	1.15	12	0.41	1276.00	8679.00	11930	20240426	-16.18	6074	20230726	64.64	11930	-16.18	20240426	7700	29.87	20240205	20000	-50.00	20240329	8450	18.34	20240419	3.38	N	089850	500	73 억	1043869	N	N	4	N	N
8	20240628	100724	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9980	-100	5	-0.99	451170690	45056	34.63	10120	10170	9940	13100	7060	10080	10013.55	7.09	9786	10440	10260	10140	9960	9840	10200	9900	74	3020	500	7450	10	1	14730199	1470	7.82	1.15	12	0.31	1276.00	8679.00	11930	20240426	-16.35	6074	20230726	64.31	11930	-16.35	20240426	7700	29.61	20240205	20000	-50.10	20240329	8450	18.11	20240419	3.38	N	089850	500	73 억	1043869	N	N	4	N	N
9	20240628	090725	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10110	30	2	0.30	17800580	1759	1.35	10120	10170	10100	13100	7060	10080	10119.74	7.09	132	10440	10260	10140	9960	9840	10200	9900	74	3020	500	7450	10	1	14730199	1489	7.92	1.16	12	0.01	1276.00	8679.00	11930	20240426	-15.26	6074	20230726	66.45	11930	-15.26	20240426	7700	31.30	20240205	20000	-49.45	20240329	8450	19.64	20240419	3.38	N	089850	500	73 억	1043869	N	N	4	N	N
10	20240627	160719	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10080	-140	5	-1.37	1320092940	129799	75.99	10260	10320	10020	13280	7160	10220	10170.26	7.08	1241	10526	10372	10096	9942	9666	10450	10020	74	3060	500	7560	10	1	14730199	1485	7.90	1.16	12	0.88	1276.00	8679.00	11930	20240426	-15.51	6074	20230726	65.95	11930	-15.51	20240426	7700	30.91	20240205	20000	-49.60	20240329	8450	19.29	20240419	3.46	N	089850	500	73 억	1042542	N	N	4	N	N
11	20240627	150726	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10160	-60	5	-0.59	1210555540	118966	69.65	10260	10320	10020	13280	7160	10220	10175.61	7.08	2089	10526	10372	10096	9942	9666	10450	10020	74	3060	500	7560	10	1	14730199	1497	7.96	1.17	12	0.81	1276.00	8679.00	11930	20240426	-14.84	6074	20230726	67.27	11930	-14.84	20240426	7700	31.95	20240205	20000	-49.20	20240329	8450	20.24	20240419	3.46	N	089850	500	73 억	1042542	N	N	7	N	N
12	20240627	140723	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10250	30	2	0.29	943571210	92898	54.39	10260	10300	10020	13280	7160	10220	10157.00	7.08	7948	10526	10372	10096	9942	9666	10450	10020	74	3060	500	7560	10	1	14730199	1510	8.03	1.18	12	0.63	1276.00	8679.00	11930	20240426	-14.08	6074	20230726	68.75	11930	-14.08	20240426	7700	33.12	20240205	20000	-48.75	20240329	8450	21.30	20240419	3.46	N	089850	500	73 억	1042542	N	N	7	N	N
13	20240627	130722	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10140	-80	5	-0.78	643055780	63466	37.16	10260	10260	10020	13280	7160	10220	10132.15	7.08	-6406	10526	10372	10096	9942	9666	10450	10020	74	3060	500	7560	10	1	14730199	1494	7.95	1.17	12	0.43	1276.00	8679.00	11930	20240426	-15.00	6074	20230726	66.94	11930	-15.00	20240426	7700	31.69	20240205	20000	-49.30	20240329	8450	20.00	20240419	3.46	N	089850	500	73 억	1042542	N	N	7	N	N
14	20240627	120725	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10130	-90	5	-0.88	620230500	61208	35.83	10260	10260	10020	13280	7160	10220	10133.02	7.08	-6407	10526	10372	10096	9942	9666	10450	10020	74	3060	500	7560	10	1	14730199	1492	7.94	1.17	12	0.42	1276.00	8679.00	11930	20240426	-15.09	6074	20230726	66.78	11930	-15.09	20240426	7700	31.56	20240205	20000	-49.35	20240329	8450	19.88	20240419	3.46	N	089850	500	73 억	1042542	N	N	7	N	N
15	20240627	110725	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10150	-70	5	-0.68	486554080	48035	28.12	10260	10260	10020	13280	7160	10220	10128.97	7.08	-6853	10526	10372	10096	9942	9666	10450	10020	74	3060	500	7560	10	1	14730199	1495	7.95	1.17	12	0.33	1276.00	8679.00	11930	20240426	-14.92	6074	20230726	67.11	11930	-14.92	20240426	7700	31.82	20240205	20000	-49.25	20240329	8450	20.12	20240419	3.46	N	089850	500	73 억	1042542	N	N	7	N	N
16	20240627	100724	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10110	-110	5	-1.08	350449490	34606	20.26	10260	10260	10020	13280	7160	10220	10126.57	7.08	-7919	10526	10372	10096	9942	9666	10450	10020	74	3060	500	7560	10	1	14730199	1489	7.92	1.16	12	0.23	1276.00	8679.00	11930	20240426	-15.26	6074	20230726	66.45	11930	-15.26	20240426	7700	31.30	20240205	20000	-49.45	20240329	8450	19.64	20240419	3.46	N	089850	500	73 억	1042542	N	N	7	N	N
17	20240627	090723	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10220	0	3	0.00	90414580	8857	5.19	10260	10260	10170	13280	7160	10220	10208.13	7.08	-5927	10526	10372	10096	9942	9666	10450	10020	74	3060	500	7560	10	1	14730199	1505	8.01	1.18	12	0.06	1276.00	8679.00	11930	20240426	-14.33	6074	20230726	68.26	11930	-14.33	20240426	7700	32.73	20240205	20000	-48.90	20240329	8450	20.95	20240419	3.46	N	089850	500	73 억	1042542	N	N	7	N	N
18	20240626	160721	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10220	220	2	2.20	1709019260	169997	62.37	10070	10250	9820	13000	7000	10000	10052.42	7.14	-9036	10486	10242	9896	9652	9306	10365	9775	74	3000	500	7400	10	1	14730199	1505	8.01	1.18	12	1.15	1276.00	8679.00	11930	20240426	-14.33	6074	20230726	68.26	11930	-14.33	20240426	7700	32.73	20240205	20000	-48.90	20240329	8450	20.95	20240419	3.37	N	089850	500	73 억	1051392	N	N	7	N	N
19	20240626	150724	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10140	140	2	1.40	1489528750	148469	54.47	10070	10250	9820	13000	7000	10000	10032.59	7.14	-3793	10486	10242	9896	9652	9306	10365	9775	74	3000	500	7400	10	1	14730199	1494	7.95	1.17	12	1.01	1276.00	8679.00	11930	20240426	-15.00	6074	20230726	66.94	11930	-15.00	20240426	7700	31.69	20240205	20000	-49.30	20240329	8450	20.00	20240419	3.37	N	089850	500	73 억	1051392	N	N	10	N	N
20	20240626	140722	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10040	40	2	0.40	1082236750	108239	39.71	10070	10250	9820	13000	7000	10000	9998.58	7.14	5527	10486	10242	9896	9652	9306	10365	9775	74	3000	500	7400	10	1	14730199	1479	7.87	1.16	12	0.73	1276.00	8679.00	11930	20240426	-15.84	6074	20230726	65.29	11930	-15.84	20240426	7700	30.39	20240205	20000	-49.80	20240329	8450	18.82	20240419	3.37	N	089850	500	73 억	1051392	N	N	10	N	N
21	20240626	130723	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9880	-120	5	-1.20	833957800	83323	30.57	10070	10250	9820	13000	7000	10000	10008.73	7.14	-5540	10486	10242	9896	9652	9306	10365	9775	74	3000	500	7400	10	1	14730199	1455	7.74	1.14	12	0.57	1276.00	8679.00	11930	20240426	-17.18	6074	20230726	62.66	11930	-17.18	20240426	7700	28.31	20240205	20000	-50.60	20240329	8450	16.92	20240419	3.37	N	089850	500	73 억	1051392	N	N	10	N	N
22	20240626	120723	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9850	-150	5	-1.50	811264550	81024	29.73	10070	10250	9820	13000	7000	10000	10012.65	7.14	-5073	10486	10242	9896	9652	9306	10365	9775	74	3000	500	7400	10	1	14730199	1451	7.72	1.13	12	0.55	1276.00	8679.00	11930	20240426	-17.44	6074	20230726	62.17	11930	-17.44	20240426	7700	27.92	20240205	20000	-50.75	20240329	8450	16.57	20240419	3.37	N	089850	500	73 억	1051392	N	N	10	N	N
23	20240626	110723	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9880	-120	5	-1.20	774374300	77287	28.36	10070	10250	9820	13000	7000	10000	10019.46	7.14	-3153	10486	10242	9896	9652	9306	10365	9775	74	3000	500	7400	10	1	14730199	1455	7.74	1.14	12	0.52	1276.00	8679.00	11930	20240426	-17.18	6074	20230726	62.66	11930	-17.18	20240426	7700	28.31	20240205	20000	-50.60	20240329	8450	16.92	20240419	3.37	N	089850	500	73 억	1051392	N	N	10	N	N
24	20240626	100722	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9990	-10	5	-0.10	681320110	67903	24.91	10070	10250	9820	13000	7000	10000	10033.73	7.14	-2997	10486	10242	9896	9652	9306	10365	9775	74	3000	500	7400	10	1	14730199	1472	7.83	1.15	12	0.46	1276.00	8679.00	11930	20240426	-16.26	6074	20230726	64.47	11930	-16.26	20240426	7700	29.74	20240205	20000	-50.05	20240329	8450	18.22	20240419	3.37	N	089850	500	73 억	1051392	N	N	10	N	N
25	20240626	090723	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10170	170	2	1.70	279360000	27455	10.07	10070	10250	10030	13000	7000	10000	10175.20	7.14	-5364	10486	10242	9896	9652	9306	10365	9775	74	3000	500	7400	10	1	14730199	1498	7.97	1.17	12	0.19	1276.00	8679.00	11930	20240426	-14.75	6074	20230726	67.43	11930	-14.75	20240426	7700	32.08	20240205	20000	-49.15	20240329	8450	20.36	20240419	3.37	N	089850	500	73 억	1051392	N	N	10	N	N
26	20240625	160721	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10000	230	2	2.35	2697383400	271096	185.20	9950	10140	9550	12700	6840	9770	9949.91	6.89	37577	10190	9980	9710	9500	9230	10085	9605	74	2930	500	7220	10	1	14730199	1473	7.84	1.15	12	1.84	1276.00	8679.00	11930	20240426	-16.18	6074	20230726	64.64	11930	-16.18	20240426	7700	29.87	20240205	20000	-50.00	20240329	8450	18.34	20240419	3.35	N	089850	500	73 억	1015596	N	N	10	N	N
27	20240625	150717	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9980	210	2	2.15	2628993070	264267	180.53	9950	10140	9550	12700	6840	9770	9948.26	6.89	37159	10190	9980	9710	9500	9230	10085	9605	74	2930	500	7220	10	1	14730199	1470	7.82	1.15	12	1.79	1276.00	8679.00	11930	20240426	-16.35	6074	20230726	64.31	11930	-16.35	20240426	7700	29.61	20240205	20000	-50.10	20240329	8450	18.11	20240419	3.35	N	089850	500	73 억	1015596	N	N	0	N	N
28	20240625	140721	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10100	330	2	3.38	2252305060	226861	154.98	9950	10140	9550	12700	6840	9770	9928.14	6.89	34123	10190	9980	9710	9500	9230	10085	9605	74	2930	500	7220	10	1	14730199	1488	7.92	1.16	12	1.54	1276.00	8679.00	11930	20240426	-15.34	6074	20230726	66.28	11930	-15.34	20240426	7700	31.17	20240205	20000	-49.50	20240329	8450	19.53	20240419	3.35	N	089850	500	73 억	1015596	N	N	0	N	N
29	20240625	130722	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9880	110	2	1.13	1062102470	108316	74.00	9950	9950	9550	12700	6840	9770	9805.60	6.89	2183	10190	9980	9710	9500	9230	10085	9605	74	2930	500	7220	10	1	14730199	1455	7.74	1.14	12	0.74	1276.00	8679.00	11930	20240426	-17.18	6074	20230726	62.66	11930	-17.18	20240426	7700	28.31	20240205	20000	-50.60	20240329	8450	16.92	20240419	3.35	N	089850	500	73 억	1015596	N	N	0	N	N
30	20240625	120724	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9800	30	2	0.31	946914850	96617	66.00	9950	9950	9550	12700	6840	9770	9800.71	6.89	-6478	10190	9980	9710	9500	9230	10085	9605	74	2930	500	7220	10	1	14730199	1444	7.68	1.13	12	0.66	1276.00	8679.00	11930	20240426	-17.85	6074	20230726	61.34	11930	-17.85	20240426	7700	27.27	20240205	20000	-51.00	20240329	8450	15.98	20240419	3.35	N	089850	500	73 억	1015596	N	N	0	N	N
31	20240625	110724	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9800	30	2	0.31	794193460	81021	55.35	9950	9950	9550	12700	6840	9770	9802.32	6.89	-12718	10190	9980	9710	9500	9230	10085	9605	74	2930	500	7220	10	1	14730199	1444	7.68	1.13	12	0.55	1276.00	8679.00	11930	20240426	-17.85	6074	20230726	61.34	11930	-17.85	20240426	7700	27.27	20240205	20000	-51.00	20240329	8450	15.98	20240419	3.35	N	089850	500	73 억	1015596	N	N	0	N	N
32	20240625	100721	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9870	100	2	1.02	608016020	61952	42.32	9950	9950	9550	12700	6840	9770	9814.32	6.89	-15078	10190	9980	9710	9500	9230	10085	9605	74	2930	500	7220	10	1	14730199	1454	7.74	1.14	12	0.42	1276.00	8679.00	11930	20240426	-17.27	6074	20230726	62.50	11930	-17.27	20240426	7700	28.18	20240205	20000	-50.65	20240329	8450	16.80	20240419	3.35	N	089850	500	73 억	1015596	N	N	0	N	N
33	20240625	090722	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9650	-120	5	-1.23	258892240	26252	17.93	9950	9950	9640	12700	6840	9770	9861.87	6.89	-9144	10190	9980	9710	9500	9230	10085	9605	74	2930	500	7220	10	1	14730199	1421	7.56	1.11	12	0.18	1276.00	8679.00	11930	20240426	-19.11	6074	20230726	58.87	11930	-19.11	20240426	7700	25.32	20240205	20000	-51.75	20240329	8450	14.20	20240419	3.35	N	089850	500	73 억	1015596	N	N	0	N	N
34	20240624	160718	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9770	330	2	3.50	1424785330	145698	84.91	9440	9920	9440	12270	6610	9440	9779.04	6.77	18017	10020	9730	9360	9070	8700	9875	9215	74	2830	500	6980	10	1	14730199	1439	7.66	1.13	12	0.99	1276.00	8679.00	11930	20240426	-18.11	6074	20230726	60.85	11930	-18.11	20240426	7700	26.88	20240205	20000	-51.15	20240329	8450	15.62	20240419	3.40	N	089850	500	73 억	997097	N	N	0	N	N
35	20240624	150719	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9700	260	2	2.75	1346308620	137642	80.22	9440	9920	9440	12270	6610	9440	9781.23	6.77	20481	10020	9730	9360	9070	8700	9875	9215	74	2830	500	6980	10	1	14730199	1429	7.60	1.12	12	0.93	1276.00	8679.00	11930	20240426	-18.69	6074	20230726	59.70	11930	-18.69	20240426	7700	25.97	20240205	20000	-51.50	20240329	8450	14.79	20240419	3.40	N	089850	500	73 억	997097	N	N	0	N	N
36	20240624	140720	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9750	310	2	3.28	1253242010	128045	74.63	9440	9920	9440	12270	6610	9440	9787.51	6.77	19022	10020	9730	9360	9070	8700	9875	9215	74	2830	500	6980	10	1	14730199	1436	7.64	1.12	12	0.87	1276.00	8679.00	11930	20240426	-18.27	6074	20230726	60.52	11930	-18.27	20240426	7700	26.62	20240205	20000	-51.25	20240329	8450	15.38	20240419	3.40	N	089850	500	73 억	997097	N	N	0	N	N
37	20240624	130718	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9810	370	2	3.92	1082207030	110445	64.37	9440	9920	9440	12270	6610	9440	9798.61	6.77	13751	10020	9730	9360	9070	8700	9875	9215	74	2830	500	6980	10	1	14730199	1445	7.69	1.13	12	0.75	1276.00	8679.00	11930	20240426	-17.77	6074	20230726	61.51	11930	-17.77	20240426	7700	27.40	20240205	20000	-50.95	20240329	8450	16.09	20240419	3.40	N	089850	500	73 억	997097	N	N	0	N	N
38	20240624	120719	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9780	340	2	3.60	997504670	101825	59.35	9440	9920	9440	12270	6610	9440	9796.26	6.77	13953	10020	9730	9360	9070	8700	9875	9215	74	2830	500	6980	10	1	14730199	1441	7.66	1.13	12	0.69	1276.00	8679.00	11930	20240426	-18.02	6074	20230726	61.01	11930	-18.02	20240426	7700	27.01	20240205	20000	-51.10	20240329	8450	15.74	20240419	3.40	N	089850	500	73 억	997097	N	N	0	N	N
39	20240624	110722	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9740	300	2	3.18	884045340	90263	52.61	9440	9920	9440	12270	6610	9440	9794.11	6.77	11461	10020	9730	9360	9070	8700	9875	9215	74	2830	500	6980	10	1	14730199	1435	7.63	1.12	12	0.61	1276.00	8679.00	11930	20240426	-18.36	6074	20230726	60.36	11930	-18.36	20240426	7700	26.49	20240205	20000	-51.30	20240329	8450	15.27	20240419	3.40	N	089850	500	73 억	997097	N	N	0	N	N
40	20240624	100719	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9900	460	2	4.87	721668270	73696	42.95	9440	9920	9440	12270	6610	9440	9792.50	6.77	10087	10020	9730	9360	9070	8700	9875	9215	74	2830	500	6980	10	1	14730199	1458	7.76	1.14	12	0.50	1276.00	8679.00	11930	20240426	-17.02	6074	20230726	62.99	11930	-17.02	20240426	7700	28.57	20240205	20000	-50.50	20240329	8450	17.16	20240419	3.40	N	089850	500	73 억	997097	N	N	0	N	N
41	20240624	090719	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9560	120	2	1.27	32805850	3457	2.01	9440	9560	9440	12270	6610	9440	9489.69	6.77	773	10020	9730	9360	9070	8700	9875	9215	74	2830	500	6980	10	1	14730199	1408	7.49	1.10	12	0.02	1276.00	8679.00	11930	20240426	-19.87	6074	20230726	57.39	11930	-19.87	20240426	7700	24.16	20240205	20000	-52.20	20240329	8450	13.14	20240419	3.40	N	089850	500	73 억	997097	N	N	0	N	N
42	20240621	160656	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9440	80	2	0.85	1551105600	169018	269.76	9300	9650	8990	12160	6560	9360	9174.46	6.95	-26145	9793	9576	9433	9216	9073	9505	9145	74	2800	500	6920	10	1	14730199	1391	7.40	1.09	12	1.15	1276.00	8679.00	11930	20240426	-20.87	6074	20230726	55.42	11930	-20.87	20240426	7700	22.60	20240205	20000	-52.80	20240329	8450	11.72	20240419	3.37	N	089850	500	73 억	1023870	N	N	0	N	N
43	20240621	150654	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9350	-10	5	-0.11	1241949850	136499	217.86	9300	9350	8990	12160	6560	9360	9098.60	6.95	-18624	9793	9576	9433	9216	9073	9505	9145	74	2800	500	6920	10	1	14730199	1377	7.33	1.08	12	0.93	1276.00	8679.00	11930	20240426	-21.63	6074	20230726	53.93	11930	-21.63	20240426	7700	21.43	20240205	20000	-53.25	20240329	8450	10.65	20240419	3.37	N	089850	500	73 억	1023870	N	N	0	N	N
44	20240621	140655	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9010	-350	5	-3.74	915283030	100965	161.15	9300	9300	8990	12160	6560	9360	9065.35	6.95	-11427	9793	9576	9433	9216	9073	9505	9145	74	2800	500	6920	10	1	14730199	1327	7.06	1.04	12	0.69	1276.00	8679.00	11930	20240426	-24.48	6074	20230726	48.34	11930	-24.48	20240426	7700	17.01	20240205	20000	-54.95	20240329	8450	6.63	20240419	3.37	N	089850	500	73 억	1023870	N	N	0	N	N
45	20240621	130657	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9010	-350	5	-3.74	804883930	88705	141.58	9300	9300	8990	12160	6560	9360	9073.72	6.95	-12242	9793	9576	9433	9216	9073	9505	9145	74	2800	500	6920	10	1	14730199	1327	7.06	1.04	12	0.60	1276.00	8679.00	11930	20240426	-24.48	6074	20230726	48.34	11930	-24.48	20240426	7700	17.01	20240205	20000	-54.95	20240329	8450	6.63	20240419	3.37	N	089850	500	73 억	1023870	N	N	0	N	N
46	20240621	120659	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9030	-330	5	-3.53	647083440	71190	113.62	9300	9300	9000	12160	6560	9360	9089.53	6.95	-12732	9793	9576	9433	9216	9073	9505	9145	74	2800	500	6920	10	1	14730199	1330	7.08	1.04	12	0.48	1276.00	8679.00	11930	20240426	-24.31	6074	20230726	48.67	11930	-24.31	20240426	7700	17.27	20240205	20000	-54.85	20240329	8450	6.86	20240419	3.37	N	089850	500	73 억	1023870	N	N	0	N	N
47	20240621	110656	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9000	-360	5	-3.85	594009240	65315	104.25	9300	9300	9000	12160	6560	9360	9094.53	6.95	-12353	9793	9576	9433	9216	9073	9505	9145	74	2800	500	6920	10	1	14730199	1326	7.05	1.04	12	0.44	1276.00	8679.00	11930	20240426	-24.56	6074	20230726	48.17	11930	-24.56	20240426	7700	16.88	20240205	20000	-55.00	20240329	8450	6.51	20240419	3.37	N	089850	500	73 억	1023870	N	N	0	N	N
48	20240621	100655	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9070	-290	5	-3.10	415057300	45523	72.66	9300	9300	9000	12160	6560	9360	9117.53	6.95	-6572	9793	9576	9433	9216	9073	9505	9145	74	2800	500	6920	10	1	14730199	1336	7.11	1.05	12	0.31	1276.00	8679.00	11930	20240426	-23.97	6074	20230726	49.32	11930	-23.97	20240426	7700	17.79	20240205	20000	-54.65	20240329	8450	7.34	20240419	3.37	N	089850	500	73 억	1023870	N	N	0	N	N
49	20240621	090658	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9280	-80	5	-0.85	56711970	6134	9.79	9300	9300	9200	12160	6560	9360	9245.51	6.95	-421	9793	9576	9433	9216	9073	9505	9145	74	2800	500	6920	10	1	14730199	1367	7.27	1.07	12	0.04	1276.00	8679.00	11930	20240426	-22.21	6074	20230726	52.78	11930	-22.21	20240426	7700	20.52	20240205	20000	-53.60	20240329	8450	9.82	20240419	3.37	N	089850	500	73 억	1023870	N	N	0	N	N
50	20240620	160652	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9360	-310	5	-3.21	590514890	62599	105.47	9640	9650	9290	12570	6770	9670	9434.39	6.97	-1649	9870	9770	9710	9610	9550	9740	9580	74	2900	500	7150	10	1	14730199	1379	7.34	1.08	12	0.42	1276.00	8679.00	11930	20240426	-21.54	6074	20230726	54.10	11930	-21.54	20240426	7700	21.56	20240205	20000	-53.20	20240329	8450	10.77	20240419	3.41	N	089850	500	73 억	1026524	N	N	0	N	N
51	20240620	150654	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9360	-310	5	-3.21	505050760	53470	90.09	9640	9650	9290	12570	6770	9670	9445.47	6.97	943	9870	9770	9710	9610	9550	9740	9580	74	2900	500	7150	10	1	14730199	1379	7.34	1.08	12	0.36	1276.00	8679.00	11930	20240426	-21.54	6074	20230726	54.10	11930	-21.54	20240426	7700	21.56	20240205	20000	-53.20	20240329	8450	10.77	20240419	3.41	N	089850	500	73 억	1026524	N	N	0	N	N
52	20240620	140654	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9390	-280	5	-2.90	393729700	41598	70.09	9640	9650	9290	12570	6770	9670	9465.08	6.97	2028	9870	9770	9710	9610	9550	9740	9580	74	2900	500	7150	10	1	14730199	1383	7.36	1.08	12	0.28	1276.00	8679.00	11930	20240426	-21.29	6074	20230726	54.59	11930	-21.29	20240426	7700	21.95	20240205	20000	-53.05	20240329	8450	11.12	20240419	3.41	N	089850	500	73 억	1026524	N	N	0	N	N
53	20240620	130654	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9410	-260	5	-2.69	370895960	39168	65.99	9640	9650	9290	12570	6770	9670	9469.33	6.97	2152	9870	9770	9710	9610	9550	9740	9580	74	2900	500	7150	10	1	14730199	1386	7.37	1.08	12	0.27	1276.00	8679.00	11930	20240426	-21.12	6074	20230726	54.92	11930	-21.12	20240426	7700	22.21	20240205	20000	-52.95	20240329	8450	11.36	20240419	3.41	N	089850	500	73 억	1026524	N	N	0	N	N
54	20240620	120653	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9420	-250	5	-2.59	317609640	33501	56.45	9640	9650	9290	12570	6770	9670	9480.57	6.97	1601	9870	9770	9710	9610	9550	9740	9580	74	2900	500	7150	10	1	14730199	1388	7.38	1.09	12	0.23	1276.00	8679.00	11930	20240426	-21.04	6074	20230726	55.09	11930	-21.04	20240426	7700	22.34	20240205	20000	-52.90	20240329	8450	11.48	20240419	3.41	N	089850	500	73 억	1026524	N	N	0	N	N
55	20240620	110656	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9420	-250	5	-2.59	279060470	29404	49.54	9640	9650	9290	12570	6770	9670	9490.52	6.97	2088	9870	9770	9710	9610	9550	9740	9580	74	2900	500	7150	10	1	14730199	1388	7.38	1.09	12	0.20	1276.00	8679.00	11930	20240426	-21.04	6074	20230726	55.09	11930	-21.04	20240426	7700	22.34	20240205	20000	-52.90	20240329	8450	11.48	20240419	3.41	N	089850	500	73 억	1026524	N	N	0	N	N
56	20240620	100654	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9510	-160	5	-1.65	208864550	21976	37.03	9640	9650	9290	12570	6770	9670	9504.17	6.97	2936	9870	9770	9710	9610	9550	9740	9580	74	2900	500	7150	10	1	14730199	1401	7.45	1.10	12	0.15	1276.00	8679.00	11930	20240426	-20.28	6074	20230726	56.57	11930	-20.28	20240426	7700	23.51	20240205	20000	-52.45	20240329	8450	12.54	20240419	3.41	N	089850	500	73 억	1026524	N	N	0	N	N
57	20240620	090701	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9610	-60	5	-0.62	26650740	2781	4.69	9640	9640	9550	12570	6770	9670	9582.96	6.97	82	9870	9770	9710	9610	9550	9740	9580	74	2900	500	7150	10	1	14730199	1416	7.53	1.11	12	0.02	1276.00	8679.00	11930	20240426	-19.45	6074	20230726	58.22	11930	-19.45	20240426	7700	24.81	20240205	20000	-51.95	20240329	8450	13.73	20240419	3.41	N	089850	500	73 억	1026524	N	N	0	N	N
58	20240619	160652	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9670	-130	5	-1.33	575759430	59345	81.13	9810	9810	9650	12740	6860	9800	9701.88	7.08	-16085	9973	9886	9723	9636	9473	9930	9680	74	2940	500	7250	10	1	14730199	1424	7.58	1.11	12	0.40	1276.00	8679.00	11930	20240426	-18.94	6074	20230726	59.20	11930	-18.94	20240426	7700	25.58	20240205	20000	-51.65	20240329	8450	14.44	20240419	3.42	N	089850	500	73 억	1042601	N	N	0	N	N
59	20240619	150650	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9650	-150	5	-1.53	551988150	56887	77.77	9810	9810	9650	12740	6860	9800	9703.21	7.08	-15709	9973	9886	9723	9636	9473	9930	9680	74	2940	500	7250	10	1	14730199	1421	7.56	1.11	12	0.39	1276.00	8679.00	11930	20240426	-19.11	6074	20230726	58.87	11930	-19.11	20240426	7700	25.32	20240205	20000	-51.75	20240329	8450	14.20	20240419	3.42	N	089850	500	73 억	1042601	N	N	0	N	N
60	20240619	140656	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9750	-50	5	-0.51	443944000	45745	62.54	9810	9810	9650	12740	6860	9800	9704.72	7.08	-8337	9973	9886	9723	9636	9473	9930	9680	74	2940	500	7250	10	1	14730199	1436	7.64	1.12	12	0.31	1276.00	8679.00	11930	20240426	-18.27	6074	20230726	60.52	11930	-18.27	20240426	7700	26.62	20240205	20000	-51.25	20240329	8450	15.38	20240419	3.42	N	089850	500	73 억	1042601	N	N	0	N	N
61	20240619	130648	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9680	-120	5	-1.22	402485260	41461	56.68	9810	9810	9650	12740	6860	9800	9707.53	7.08	-7366	9973	9886	9723	9636	9473	9930	9680	74	2940	500	7250	10	1	14730199	1426	7.59	1.12	12	0.28	1276.00	8679.00	11930	20240426	-18.86	6074	20230726	59.37	11930	-18.86	20240426	7700	25.71	20240205	20000	-51.60	20240329	8450	14.56	20240419	3.42	N	089850	500	73 억	1042601	N	N	0	N	N
62	20240619	120650	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9720	-80	5	-0.82	339143140	34911	47.72	9810	9810	9650	12740	6860	9800	9714.47	7.08	-4339	9973	9886	9723	9636	9473	9930	9680	74	2940	500	7250	10	1	14730199	1432	7.62	1.12	12	0.24	1276.00	8679.00	11930	20240426	-18.52	6074	20230726	60.03	11930	-18.52	20240426	7700	26.23	20240205	20000	-51.40	20240329	8450	15.03	20240419	3.42	N	089850	500	73 억	1042601	N	N	0	N	N
63	20240619	110651	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9730	-70	5	-0.71	283318250	29152	39.85	9810	9810	9650	12740	6860	9800	9718.61	7.08	-3507	9973	9886	9723	9636	9473	9930	9680	74	2940	500	7250	10	1	14730199	1433	7.63	1.12	12	0.20	1276.00	8679.00	11930	20240426	-18.44	6074	20230726	60.19	11930	-18.44	20240426	7700	26.36	20240205	20000	-51.35	20240329	8450	15.15	20240419	3.42	N	089850	500	73 억	1042601	N	N	0	N	N
64	20240619	100652	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9690	-110	5	-1.12	181045910	18598	25.42	9810	9810	9680	12740	6860	9800	9734.65	7.08	-2794	9973	9886	9723	9636	9473	9930	9680	74	2940	500	7250	10	1	14730199	1427	7.59	1.12	12	0.13	1276.00	8679.00	11930	20240426	-18.78	6074	20230726	59.53	11930	-18.78	20240426	7700	25.84	20240205	20000	-51.55	20240329	8450	14.67	20240419	3.42	N	089850	500	73 억	1042601	N	N	0	N	N
65	20240619	090700	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9720	-80	5	-0.82	46930720	4797	6.56	9810	9810	9720	12740	6860	9800	9783.30	7.08	-1939	9973	9886	9723	9636	9473	9930	9680	74	2940	500	7250	10	1	14730199	1432	7.62	1.12	12	0.03	1276.00	8679.00	11930	20240426	-18.52	6074	20230726	60.03	11930	-18.52	20240426	7700	26.23	20240205	20000	-51.40	20240329	8450	15.03	20240419	3.42	N	089850	500	73 억	1042601	N	N	0	N	N
66	20240618	160647	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9800	200	2	2.08	703620030	72782	98.14	9570	9810	9560	12480	6720	9600	9666.64	7.08	732	9940	9770	9570	9400	9200	9855	9485	74	2880	500	7100	10	1	14730199	1444	7.68	1.13	12	0.49	1276.00	8679.00	11930	20240426	-17.85	6074	20230726	61.34	11930	-17.85	20240426	7700	27.27	20240205	20000	-51.00	20240329	8450	15.98	20240419	3.41	N	089850	500	73 억	1042856	N	N	0	N	N
67	20240618	150645	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9620	20	2	0.21	425580570	44295	59.73	9570	9680	9560	12480	6720	9600	9607.87	7.08	7043	9940	9770	9570	9400	9200	9855	9485	74	2880	500	7100	10	1	14730199	1417	7.54	1.11	12	0.30	1276.00	8679.00	11930	20240426	-19.36	6074	20230726	58.38	11930	-19.36	20240426	7700	24.94	20240205	20000	-51.90	20240329	8450	13.85	20240419	3.41	N	089850	500	73 억	1042856	N	N	0	N	N
68	20240618	140647	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9620	20	2	0.21	336365850	35023	47.23	9570	9670	9560	12480	6720	9600	9604.14	7.08	5771	9940	9770	9570	9400	9200	9855	9485	74	2880	500	7100	10	1	14730199	1417	7.54	1.11	12	0.24	1276.00	8679.00	11930	20240426	-19.36	6074	20230726	58.38	11930	-19.36	20240426	7700	24.94	20240205	20000	-51.90	20240329	8450	13.85	20240419	3.41	N	089850	500	73 억	1042856	N	N	0	N	N
69	20240618	130651	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9640	40	2	0.42	273188220	28441	38.35	9570	9670	9560	12480	6720	9600	9605.44	7.08	5432	9940	9770	9570	9400	9200	9855	9485	74	2880	500	7100	10	1	14730199	1420	7.55	1.11	12	0.19	1276.00	8679.00	11930	20240426	-19.20	6074	20230726	58.71	11930	-19.20	20240426	7700	25.19	20240205	20000	-51.80	20240329	8450	14.08	20240419	3.41	N	089850	500	73 억	1042856	N	N	0	N	N
70	20240618	120652	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9650	50	2	0.52	241676090	25167	33.94	9570	9670	9560	12480	6720	9600	9602.90	7.08	4484	9940	9770	9570	9400	9200	9855	9485	74	2880	500	7100	10	1	14730199	1421	7.56	1.11	12	0.17	1276.00	8679.00	11930	20240426	-19.11	6074	20230726	58.87	11930	-19.11	20240426	7700	25.32	20240205	20000	-51.75	20240329	8450	14.20	20240419	3.41	N	089850	500	73 억	1042856	N	N	0	N	N
71	20240618	110648	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9570	-30	5	-0.31	127141330	13232	17.84	9570	9670	9570	12480	6720	9600	9608.63	7.08	-1894	9940	9770	9570	9400	9200	9855	9485	74	2880	500	7100	10	1	14730199	1410	7.50	1.10	12	0.09	1276.00	8679.00	11930	20240426	-19.78	6074	20230726	57.56	11930	-19.78	20240426	7700	24.29	20240205	20000	-52.15	20240329	8450	13.25	20240419	3.41	N	089850	500	73 억	1042856	N	N	0	N	N
72	20240618	100648	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9630	30	2	0.31	66354810	6899	9.30	9570	9670	9570	12480	6720	9600	9618.03	7.08	-58	9940	9770	9570	9400	9200	9855	9485	74	2880	500	7100	10	1	14730199	1419	7.55	1.11	12	0.05	1276.00	8679.00	11930	20240426	-19.28	6074	20230726	58.54	11930	-19.28	20240426	7700	25.06	20240205	20000	-51.85	20240329	8450	13.96	20240419	3.41	N	089850	500	73 억	1042856	N	N	0	N	N
73	20240618	090655	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9660	60	2	0.62	18652090	1946	2.62	9570	9670	9570	12480	6720	9600	9584.84	7.08	346	9940	9770	9570	9400	9200	9855	9485	74	2880	500	7100	10	1	14730199	1423	7.57	1.11	12	0.01	1276.00	8679.00	11930	20240426	-19.03	6074	20230726	59.04	11930	-19.03	20240426	7700	25.45	20240205	20000	-51.70	20240329	8450	14.32	20240419	3.41	N	089850	500	73 억	1042856	N	N	0	N	N
74	20240617	160643	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9600	-30	5	-0.31	707882060	74052	149.56	9540	9740	9370	12510	6750	9630	9559.00	7.04	5860	9903	9766	9683	9546	9463	9725	9505	74	2880	500	7120	10	1	14730199	1414	7.52	1.11	12	0.50	1276.00	8679.00	11930	20240426	-19.53	6074	20230726	58.05	11930	-19.53	20240426	7700	24.68	20240205	20000	-52.00	20240329	8450	13.61	20240419	3.36	N	089850	500	73 억	1037013	N	N	0	N	N
75	20240617	150648	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9620	-10	5	-0.10	652173170	68262	137.86	9540	9740	9370	12510	6750	9630	9553.96	7.04	7664	9903	9766	9683	9546	9463	9725	9505	74	2880	500	7120	10	1	14730199	1417	7.54	1.11	12	0.46	1276.00	8679.00	11930	20240426	-19.36	6074	20230726	58.38	11930	-19.36	20240426	7700	24.94	20240205	20000	-51.90	20240329	8450	13.85	20240419	3.36	N	089850	500	73 억	1037013	N	N	0	N	N
76	20240617	140640	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9500	-130	5	-1.35	453075170	47626	96.19	9540	9630	9370	12510	6750	9630	9513.17	7.04	9126	9903	9766	9683	9546	9463	9725	9505	74	2880	500	7120	10	1	14730199	1399	7.45	1.09	12	0.32	1276.00	8679.00	11930	20240426	-20.37	6074	20230726	56.40	11930	-20.37	20240426	7700	23.38	20240205	20000	-52.50	20240329	8450	12.43	20240419	3.36	N	089850	500	73 억	1037013	N	N	0	N	N
77	20240617	130642	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9550	-80	5	-0.83	418597870	44005	88.87	9540	9630	9370	12510	6750	9630	9512.49	7.04	9059	9903	9766	9683	9546	9463	9725	9505	74	2880	500	7120	10	1	14730199	1407	7.48	1.10	12	0.30	1276.00	8679.00	11930	20240426	-19.95	6074	20230726	57.23	11930	-19.95	20240426	7700	24.03	20240205	20000	-52.25	20240329	8450	13.02	20240419	3.36	N	089850	500	73 억	1037013	N	N	0	N	N
78	20240617	120643	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9500	-130	5	-1.35	394002310	41408	83.63	9540	9630	9370	12510	6750	9630	9515.11	7.04	8776	9903	9766	9683	9546	9463	9725	9505	74	2880	500	7120	10	1	14730199	1399	7.45	1.09	12	0.28	1276.00	8679.00	11930	20240426	-20.37	6074	20230726	56.40	11930	-20.37	20240426	7700	23.38	20240205	20000	-52.50	20240329	8450	12.43	20240419	3.36	N	089850	500	73 억	1037013	N	N	0	N	N
79	20240617	110636	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9580	-50	5	-0.52	357490250	37566	75.87	9540	9630	9370	12510	6750	9630	9516.30	7.04	7697	9903	9766	9683	9546	9463	9725	9505	74	2880	500	7120	10	1	14730199	1411	7.51	1.10	12	0.26	1276.00	8679.00	11930	20240426	-19.70	6074	20230726	57.72	11930	-19.70	20240426	7700	24.42	20240205	20000	-52.10	20240329	8450	13.37	20240419	3.36	N	089850	500	73 억	1037013	N	N	0	N	N
80	20240617	100637	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9550	-80	5	-0.83	277501640	29137	58.85	9540	9630	9450	12510	6750	9630	9524.00	7.04	10634	9903	9766	9683	9546	9463	9725	9505	74	2880	500	7120	10	1	14730199	1407	7.48	1.10	12	0.20	1276.00	8679.00	11930	20240426	-19.95	6074	20230726	57.23	11930	-19.95	20240426	7700	24.03	20240205	20000	-52.25	20240329	8450	13.02	20240419	3.36	N	089850	500	73 억	1037013	N	N	0	N	N
81	20240617	090642	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9530	-100	5	-1.04	10736050	1126	2.27	9540	9580	9520	12510	6750	9630	9534.08	7.04	20	9903	9766	9683	9546	9463	9725	9505	74	2880	500	7120	10	1	14730199	1404	7.47	1.10	12	0.01	1276.00	8679.00	11930	20240426	-20.12	6074	20230726	56.90	11930	-20.12	20240426	7700	23.77	20240205	20000	-52.35	20240329	8450	12.78	20240419	3.36	N	089850	500	73 억	1037013	N	N	0	N	N
82	20240614	160545	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9630	-50	5	-0.52	479895050	49503	61.48	9700	9820	9600	12580	6780	9680	9694.48	7.07	-4120	9920	9800	9710	9590	9500	9755	9545	74	2900	500	7160	10	1	14730199	1419	7.55	1.11	12	0.34	1276.00	8679.00	11930	20240426	-19.28	6074	20230726	58.54	11930	-19.28	20240426	7700	25.06	20240205	20000	-51.85	20240329	8450	13.96	20240419	3.38	N	089850	500	73 억	1040848	N	N	0	N	N
83	20240614	150547	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9690	10	2	0.10	406401760	41878	52.01	9700	9820	9600	12580	6780	9680	9704.60	7.07	-808	9920	9800	9710	9590	9500	9755	9545	74	2900	500	7160	10	1	14730199	1427	7.59	1.12	12	0.28	1276.00	8679.00	11930	20240426	-18.78	6074	20230726	59.53	11930	-18.78	20240426	7700	25.84	20240205	20000	-51.55	20240329	8450	14.67	20240419	3.38	N	089850	500	73 억	1040848	N	N	0	N	N
84	20240614	140545	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9700	20	2	0.21	348605260	35905	44.59	9700	9820	9600	12580	6780	9680	9709.35	7.07	975	9920	9800	9710	9590	9500	9755	9545	74	2900	500	7160	10	1	14730199	1429	7.60	1.12	12	0.24	1276.00	8679.00	11930	20240426	-18.69	6074	20230726	59.70	11930	-18.69	20240426	7700	25.97	20240205	20000	-51.50	20240329	8450	14.79	20240419	3.38	N	089850	500	73 억	1040848	N	N	0	N	N
85	20240614	130545	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9700	20	2	0.21	326588840	33626	41.76	9700	9820	9600	12580	6780	9680	9712.69	7.07	857	9920	9800	9710	9590	9500	9755	9545	74	2900	500	7160	10	1	14730199	1429	7.60	1.12	12	0.23	1276.00	8679.00	11930	20240426	-18.69	6074	20230726	59.70	11930	-18.69	20240426	7700	25.97	20240205	20000	-51.50	20240329	8450	14.79	20240419	3.38	N	089850	500	73 억	1040848	N	N	0	N	N
86	20240614	120551	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9730	50	2	0.52	273908410	28179	34.99	9700	9820	9600	12580	6780	9680	9720.75	7.07	1297	9920	9800	9710	9590	9500	9755	9545	74	2900	500	7160	10	1	14730199	1433	7.63	1.12	12	0.19	1276.00	8679.00	11930	20240426	-18.44	6074	20230726	60.19	11930	-18.44	20240426	7700	26.36	20240205	20000	-51.35	20240329	8450	15.15	20240419	3.38	N	089850	500	73 억	1040848	N	N	0	N	N
87	20240614	110631	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9690	10	2	0.10	250284390	25742	31.97	9700	9820	9600	12580	6780	9680	9723.32	7.07	1238	9920	9800	9710	9590	9500	9755	9545	74	2900	500	7160	10	1	14730199	1427	7.59	1.12	12	0.17	1276.00	8679.00	11930	20240426	-18.78	6074	20230726	59.53	11930	-18.78	20240426	7700	25.84	20240205	20000	-51.55	20240329	8450	14.67	20240419	3.38	N	089850	500	73 억	1040848	N	N	0	N	N
88	20240614	100629	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9780	100	2	1.03	163797230	16846	20.92	9700	9820	9600	12580	6780	9680	9724.02	7.07	-19	9920	9800	9710	9590	9500	9755	9545	74	2900	500	7160	10	1	14730199	1441	7.66	1.13	12	0.11	1276.00	8679.00	11930	20240426	-18.02	6074	20230726	61.01	11930	-18.02	20240426	7700	27.01	20240205	20000	-51.10	20240329	8450	15.74	20240419	3.38	N	089850	500	73 억	1040848	N	N	0	N	N
89	20240614	090632	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9690	10	2	0.10	24087990	2498	3.10	9700	9700	9600	12580	6780	9680	9637.66	7.07	-292	9920	9800	9710	9590	9500	9755	9545	74	2900	500	7160	10	1	14730199	1427	7.59	1.12	12	0.02	1276.00	8679.00	11930	20240426	-18.78	6074	20230726	59.53	11930	-18.78	20240426	7700	25.84	20240205	20000	-51.55	20240329	8450	14.67	20240419	3.38	N	089850	500	73 억	1040848	N	N	0	N	N
90	20240613	160624	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9680	-30	5	-0.31	764807380	78749	61.34	9820	9830	9620	12620	6800	9710	9712.02	7.12	-8071	10050	9880	9610	9440	9170	9965	9525	74	2910	500	7180	10	1	14730199	1426	7.59	1.12	12	0.53	1276.00	8679.00	11930	20240426	-18.86	6074	20230726	59.37	11930	-18.86	20240426	7700	25.71	20240205	20000	-51.60	20240329	8450	14.56	20240419	3.35	N	089850	500	73 억	1048208	N	N	0	N	N
91	20240613	150635	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9700	-10	5	-0.10	700998060	72169	56.22	9820	9830	9620	12620	6800	9710	9713.28	7.12	-6585	10050	9880	9610	9440	9170	9965	9525	74	2910	500	7180	10	1	14730199	1429	7.60	1.12	12	0.49	1276.00	8679.00	11930	20240426	-18.69	6074	20230726	59.70	11930	-18.69	20240426	7700	25.97	20240205	20000	-51.50	20240329	8450	14.79	20240419	3.35	N	089850	500	73 억	1048208	N	N	0	N	N
92	20240613	140628	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9660	-50	5	-0.51	598784580	61599	47.98	9820	9830	9620	12620	6800	9710	9720.69	7.12	-5855	10050	9880	9610	9440	9170	9965	9525	74	2910	500	7180	10	1	14730199	1423	7.57	1.11	12	0.42	1276.00	8679.00	11930	20240426	-19.03	6074	20230726	59.04	11930	-19.03	20240426	7700	25.45	20240205	20000	-51.70	20240329	8450	14.32	20240419	3.35	N	089850	500	73 억	1048208	N	N	0	N	N
93	20240613	130628	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9720	10	2	0.10	512745200	52708	41.06	9820	9830	9620	12620	6800	9710	9728.03	7.12	-6392	10050	9880	9610	9440	9170	9965	9525	74	2910	500	7180	10	1	14730199	1432	7.62	1.12	12	0.36	1276.00	8679.00	11930	20240426	-18.52	6074	20230726	60.03	11930	-18.52	20240426	7700	26.23	20240205	20000	-51.40	20240329	8450	15.03	20240419	3.35	N	089850	500	73 억	1048208	N	N	0	N	N
94	20240613	120630	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9710	0	3	0.00	477726410	49104	38.25	9820	9830	9620	12620	6800	9710	9728.87	7.12	-6269	10050	9880	9610	9440	9170	9965	9525	74	2910	500	7180	10	1	14730199	1430	7.61	1.12	12	0.33	1276.00	8679.00	11930	20240426	-18.61	6074	20230726	59.86	11930	-18.61	20240426	7700	26.10	20240205	20000	-51.45	20240329	8450	14.91	20240419	3.35	N	089850	500	73 억	1048208	N	N	0	N	N
95	20240613	110624	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9760	50	2	0.51	428290800	44036	34.30	9820	9830	9620	12620	6800	9710	9725.92	7.12	-5644	10050	9880	9610	9440	9170	9965	9525	74	2910	500	7180	10	1	14730199	1438	7.65	1.12	12	0.30	1276.00	8679.00	11930	20240426	-18.19	6074	20230726	60.68	11930	-18.19	20240426	7700	26.75	20240205	20000	-51.20	20240329	8450	15.50	20240419	3.35	N	089850	500	73 억	1048208	N	N	0	N	N
96	20240613	100624	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9730	20	2	0.21	281617490	28956	22.56	9820	9830	9620	12620	6800	9710	9725.70	7.12	-9802	10050	9880	9610	9440	9170	9965	9525	74	2910	500	7180	10	1	14730199	1433	7.63	1.12	12	0.20	1276.00	8679.00	11930	20240426	-18.44	6074	20230726	60.19	11930	-18.44	20240426	7700	26.36	20240205	20000	-51.35	20240329	8450	15.15	20240419	3.35	N	089850	500	73 억	1048208	N	N	0	N	N
97	20240613	090632	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9700	-10	5	-0.10	58939110	6035	4.70	9820	9830	9690	12620	6800	9710	9766.22	7.12	-3835	10050	9880	9610	9440	9170	9965	9525	74	2910	500	7180	10	1	14730199	1429	7.60	1.12	12	0.04	1276.00	8679.00	11930	20240426	-18.69	6074	20230726	59.70	11930	-18.69	20240426	7700	25.97	20240205	20000	-51.50	20240329	8450	14.79	20240419	3.35	N	089850	500	73 억	1048208	N	N	0	N	N
98	20240612	160618	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9710	390	2	4.18	1231402370	127810	133.29	9430	9780	9340	12110	6530	9320	9634.39	6.94	23994	9913	9616	9463	9166	9013	9540	9090	74	2790	500	6890	10	1	14730199	1430	7.61	1.12	12	0.87	1276.00	8679.00	11930	20240426	-18.61	6074	20230726	59.86	11930	-18.61	20240426	7700	26.10	20240205	20000	-51.45	20240329	8450	14.91	20240419	3.31	N	089850	500	73 억	1022738	N	N	0	N	N
99	20240612	150628	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9720	400	2	4.29	1115017270	115835	120.80	9430	9780	9340	12110	6530	9320	9625.91	6.94	21791	9913	9616	9463	9166	9013	9540	9090	74	2790	500	6890	10	1	14730199	1432	7.62	1.12	12	0.79	1276.00	8679.00	11930	20240426	-18.52	6074	20230726	60.03	11930	-18.52	20240426	7700	26.23	20240205	20000	-51.40	20240329	8450	15.03	20240419	3.31	N	089850	500	73 억	1022738	N	N	0	N	N
100	20240612	140622	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9740	420	2	4.51	945559840	98411	102.63	9430	9780	9340	12110	6530	9320	9608.27	6.94	20058	9913	9616	9463	9166	9013	9540	9090	74	2790	500	6890	10	1	14730199	1435	7.63	1.12	12	0.67	1276.00	8679.00	11930	20240426	-18.36	6074	20230726	60.36	11930	-18.36	20240426	7700	26.49	20240205	20000	-51.30	20240329	8450	15.27	20240419	3.31	N	089850	500	73 억	1022738	N	N	0	N	N
101	20240612	130622	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9630	310	2	3.33	712836450	74461	77.65	9430	9700	9340	12110	6530	9320	9573.29	6.94	15103	9913	9616	9463	9166	9013	9540	9090	74	2790	500	6890	10	1	14730199	1419	7.55	1.11	12	0.51	1276.00	8679.00	11930	20240426	-19.28	6074	20230726	58.54	11930	-19.28	20240426	7700	25.06	20240205	20000	-51.85	20240329	8450	13.96	20240419	3.31	N	089850	500	73 억	1022738	N	N	0	N	N
102	20240612	120621	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9550	230	2	2.47	599523360	62585	65.27	9430	9700	9340	12110	6530	9320	9579.35	6.94	13511	9913	9616	9463	9166	9013	9540	9090	74	2790	500	6890	10	1	14730199	1407	7.48	1.10	12	0.42	1276.00	8679.00	11930	20240426	-19.95	6074	20230726	57.23	11930	-19.95	20240426	7700	24.03	20240205	20000	-52.25	20240329	8450	13.02	20240419	3.31	N	089850	500	73 억	1022738	N	N	0	N	N
103	20240612	110621	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9660	340	2	3.65	515201640	53800	56.11	9430	9700	9340	12110	6530	9320	9576.24	6.94	12864	9913	9616	9463	9166	9013	9540	9090	74	2790	500	6890	10	1	14730199	1423	7.57	1.11	12	0.37	1276.00	8679.00	11930	20240426	-19.03	6074	20230726	59.04	11930	-19.03	20240426	7700	25.45	20240205	20000	-51.70	20240329	8450	14.32	20240419	3.31	N	089850	500	73 억	1022738	N	N	0	N	N
104	20240612	100622	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9490	170	2	1.82	225458630	23729	24.75	9430	9610	9340	12110	6530	9320	9501.40	6.94	7792	9913	9616	9463	9166	9013	9540	9090	74	2790	500	6890	10	1	14730199	1398	7.44	1.09	12	0.16	1276.00	8679.00	11930	20240426	-20.45	6074	20230726	56.24	11930	-20.45	20240426	7700	23.25	20240205	20000	-52.55	20240329	8450	12.31	20240419	3.31	N	089850	500	73 억	1022738	N	N	0	N	N
105	20240612	090622	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9560	240	2	2.58	31870030	3362	3.51	9430	9560	9340	12110	6530	9320	9479.49	6.94	1228	9913	9616	9463	9166	9013	9540	9090	74	2790	500	6890	10	1	14730199	1408	7.49	1.10	12	0.02	1276.00	8679.00	11930	20240426	-19.87	6074	20230726	57.39	11930	-19.87	20240426	7700	24.16	20240205	20000	-52.20	20240329	8450	13.14	20240419	3.31	N	089850	500	73 억	1022738	N	N	0	N	N
106	20240610	160616	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9600	90	2	0.95	1455507900	150686	140.54	9530	9800	9510	12360	6660	9510	9659.23	7.06	-12832	9716	9612	9406	9302	9096	9665	9355	74	2850	500	7030	10	1	14730199	1414	7.52	1.11	12	1.02	1276.00	8679.00	11930	20240426	-19.53	6074	20230726	58.05	11930	-19.53	20240426	7700	24.68	20240205	20000	-52.00	20240329	8450	13.61	20240419	3.18	N	089850	500	73 억	1040419	N	N	0	N	N
107	20240610	150623	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9620	110	2	1.16	1411754580	146120	136.28	9530	9800	9510	12360	6660	9510	9661.61	7.06	-12162	9716	9612	9406	9302	9096	9665	9355	74	2850	500	7030	10	1	14730199	1417	7.54	1.11	12	0.99	1276.00	8679.00	11930	20240426	-19.36	6074	20230726	58.38	11930	-19.36	20240426	7700	24.94	20240205	20000	-51.90	20240329	8450	13.85	20240419	3.18	N	089850	500	73 억	1040419	N	N	0	N	N
108	20240610	140618	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9670	160	2	1.68	1239988720	128255	119.62	9530	9800	9510	12360	6660	9510	9668.15	7.06	-6801	9716	9612	9406	9302	9096	9665	9355	74	2850	500	7030	10	1	14730199	1424	7.58	1.11	12	0.87	1276.00	8679.00	11930	20240426	-18.94	6074	20230726	59.20	11930	-18.94	20240426	7700	25.58	20240205	20000	-51.65	20240329	8450	14.44	20240419	3.18	N	089850	500	73 억	1040419	N	N	0	N	N
109	20240610	130616	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9700	190	2	2.00	1164690570	120463	112.35	9530	9800	9510	12360	6660	9510	9668.45	7.06	-4601	9716	9612	9406	9302	9096	9665	9355	74	2850	500	7030	10	1	14730199	1429	7.60	1.12	12	0.82	1276.00	8679.00	11930	20240426	-18.69	6074	20230726	59.70	11930	-18.69	20240426	7700	25.97	20240205	20000	-51.50	20240329	8450	14.79	20240419	3.18	N	089850	500	73 억	1040419	N	N	0	N	N
110	20240610	120617	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9640	130	2	1.37	1090448620	112796	105.20	9530	9800	9510	12360	6660	9510	9667.44	7.06	-2599	9716	9612	9406	9302	9096	9665	9355	74	2850	500	7030	10	1	14730199	1420	7.55	1.11	12	0.77	1276.00	8679.00	11930	20240426	-19.20	6074	20230726	58.71	11930	-19.20	20240426	7700	25.19	20240205	20000	-51.80	20240329	8450	14.08	20240419	3.18	N	089850	500	73 억	1040419	N	N	0	N	N
111	20240610	110621	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9660	150	2	1.58	1053462670	108961	101.63	9530	9800	9510	12360	6660	9510	9668.25	7.06	-2264	9716	9612	9406	9302	9096	9665	9355	74	2850	500	7030	10	1	14730199	1423	7.57	1.11	12	0.74	1276.00	8679.00	11930	20240426	-19.03	6074	20230726	59.04	11930	-19.03	20240426	7700	25.45	20240205	20000	-51.70	20240329	8450	14.32	20240419	3.18	N	089850	500	73 억	1040419	N	N	0	N	N
112	20240610	100616	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9630	120	2	1.26	838477720	86676	80.84	9530	9800	9510	12360	6660	9510	9673.70	7.06	-6263	9716	9612	9406	9302	9096	9665	9355	74	2850	500	7030	10	1	14730199	1419	7.55	1.11	12	0.59	1276.00	8679.00	11930	20240426	-19.28	6074	20230726	58.54	11930	-19.28	20240426	7700	25.06	20240205	20000	-51.85	20240329	8450	13.96	20240419	3.18	N	089850	500	73 억	1040419	N	N	0	N	N
113	20240610	090623	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9610	100	2	1.05	209819940	21833	20.36	9530	9690	9510	12360	6660	9510	9610.22	7.06	3124	9716	9612	9406	9302	9096	9665	9355	74	2850	500	7030	10	1	14730199	1416	7.53	1.11	12	0.15	1276.00	8679.00	11930	20240426	-19.45	6074	20230726	58.22	11930	-19.45	20240426	7700	24.81	20240205	20000	-51.95	20240329	8450	13.73	20240419	3.18	N	089850	500	73 억	1040419	N	N	0	N	N
114	20240607	160638	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9510	300	2	3.26	989980010	105425	130.17	9310	9510	9200	11970	6450	9210	9389.50	7.14	-13951	9556	9382	9256	9082	8956	9320	9020	74	2760	500	6810	10	1	14730199	1401	7.45	1.10	12	0.72	1276.00	8679.00	11930	20240426	-20.28	6074	20230726	56.57	11930	-20.28	20240426	7700	23.51	20240205	20000	-52.45	20240329	8450	12.54	20240419	3.18	N	089850	500	73 억	1051054	N	N	1	N	N
115	20240607	150643	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9500	290	2	3.15	910382240	97049	119.83	9310	9510	9200	11970	6450	9210	9380.65	7.14	-12196	9556	9382	9256	9082	8956	9320	9020	74	2760	500	6810	10	1	14730199	1399	7.45	1.09	12	0.66	1276.00	8679.00	11930	20240426	-20.37	6074	20230726	56.40	11930	-20.37	20240426	7700	23.38	20240205	20000	-52.50	20240329	8450	12.43	20240419	3.18	N	089850	500	73 억	1051054	N	N	1	N	N
116	20240607	140638	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9390	180	2	1.95	512905800	55031	67.95	9310	9450	9200	11970	6450	9210	9320.31	7.14	4115	9556	9382	9256	9082	8956	9320	9020	74	2760	500	6810	10	1	14730199	1383	7.36	1.08	12	0.37	1276.00	8679.00	11930	20240426	-21.29	6074	20230726	54.59	11930	-21.29	20240426	7700	21.95	20240205	20000	-53.05	20240329	8450	11.12	20240419	3.18	N	089850	500	73 억	1051054	N	N	1	N	N
117	20240607	130634	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9230	20	2	0.22	327388130	35134	43.38	9310	9450	9200	11970	6450	9210	9318.27	7.14	323	9556	9382	9256	9082	8956	9320	9020	74	2760	500	6810	10	1	14730199	1360	7.23	1.06	12	0.24	1276.00	8679.00	11930	20240426	-22.63	6074	20230726	51.96	11930	-22.63	20240426	7700	19.87	20240205	20000	-53.85	20240329	8450	9.23	20240419	3.18	N	089850	500	73 억	1051054	N	N	1	N	N
118	20240607	120639	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9230	20	2	0.22	312032370	33472	41.33	9310	9450	9200	11970	6450	9210	9322.19	7.14	571	9556	9382	9256	9082	8956	9320	9020	74	2760	500	6810	10	1	14730199	1360	7.23	1.06	12	0.23	1276.00	8679.00	11930	20240426	-22.63	6074	20230726	51.96	11930	-22.63	20240426	7700	19.87	20240205	20000	-53.85	20240329	8450	9.23	20240419	3.18	N	089850	500	73 억	1051054	N	N	1	N	N
119	20240607	110631	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9240	30	2	0.33	260559690	27892	34.44	9310	9450	9210	11970	6450	9210	9341.74	7.14	353	9556	9382	9256	9082	8956	9320	9020	74	2760	500	6810	10	1	14730199	1361	7.24	1.06	12	0.19	1276.00	8679.00	11930	20240426	-22.55	6074	20230726	52.12	11930	-22.55	20240426	7700	20.00	20240205	20000	-53.80	20240329	8450	9.35	20240419	3.18	N	089850	500	73 억	1051054	N	N	1	N	N
120	20240607	100638	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9320	110	2	1.19	204763330	21884	27.02	9310	9450	9210	11970	6450	9210	9356.76	7.14	1912	9556	9382	9256	9082	8956	9320	9020	74	2760	500	6810	10	1	14730199	1373	7.30	1.07	12	0.15	1276.00	8679.00	11930	20240426	-21.88	6074	20230726	53.44	11930	-21.88	20240426	7700	21.04	20240205	20000	-53.40	20240329	8450	10.30	20240419	3.18	N	089850	500	73 억	1051054	N	N	1	N	N
121	20240607	090637	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9390	180	2	1.95	41678520	4475	5.53	9310	9390	9210	11970	6450	9210	9313.64	7.14	-148	9556	9382	9256	9082	8956	9320	9020	74	2760	500	6810	10	1	14730199	1383	7.36	1.08	12	0.03	1276.00	8679.00	11930	20240426	-21.29	6074	20230726	54.59	11930	-21.29	20240426	7700	21.95	20240205	20000	-53.05	20240329	8450	11.12	20240419	3.18	N	089850	500	73 억	1051054	N	N	1	N	N
122	20240605	160636	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9210	-150	5	-1.60	744280910	80338	65.46	9390	9430	9130	12160	6560	9360	9264.37	7.25	-16197	9666	9512	9216	9062	8766	9590	9140	74	2800	500	6920	10	1	14730199	1357	7.22	1.06	12	0.55	1276.00	8679.00	11930	20240426	-22.80	6074	20230726	51.63	11930	-22.80	20240426	7700	19.61	20240205	20000	-53.95	20240329	8450	8.99	20240419	3.21	N	089850	500	73 억	1067481	N	N	1	N	N
123	20240605	150632	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9220	-140	5	-1.50	686519160	74080	60.36	9390	9430	9130	12160	6560	9360	9267.27	7.25	-12126	9666	9512	9216	9062	8766	9590	9140	74	2800	500	6920	10	1	14730199	1358	7.23	1.06	12	0.50	1276.00	8679.00	11930	20240426	-22.72	6074	20230726	51.79	11930	-22.72	20240426	7700	19.74	20240205	20000	-53.90	20240329	8450	9.11	20240419	3.21	N	089850	500	73 억	1067481	N	N	2	N	N
124	20240605	140634	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9160	-200	5	-2.14	498635750	53926	43.94	9390	9430	9130	12160	6560	9360	9246.67	7.25	-7020	9666	9512	9216	9062	8766	9590	9140	74	2800	500	6920	10	1	14730199	1349	7.18	1.06	12	0.37	1276.00	8679.00	11930	20240426	-23.22	6074	20230726	50.81	11930	-23.22	20240426	7700	18.96	20240205	20000	-54.20	20240329	8450	8.40	20240419	3.21	N	089850	500	73 억	1067481	N	N	2	N	N
125	20240605	130635	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9230	-130	5	-1.39	405798850	43837	35.72	9390	9430	9130	12160	6560	9360	9256.99	7.25	-5264	9666	9512	9216	9062	8766	9590	9140	74	2800	500	6920	10	1	14730199	1360	7.23	1.06	12	0.30	1276.00	8679.00	11930	20240426	-22.63	6074	20230726	51.96	11930	-22.63	20240426	7700	19.87	20240205	20000	-53.85	20240329	8450	9.23	20240419	3.21	N	089850	500	73 억	1067481	N	N	2	N	N
126	20240605	120633	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9180	-180	5	-1.92	368345340	39772	32.41	9390	9430	9130	12160	6560	9360	9261.42	7.25	-3751	9666	9512	9216	9062	8766	9590	9140	74	2800	500	6920	10	1	14730199	1352	7.19	1.06	12	0.27	1276.00	8679.00	11930	20240426	-23.05	6074	20230726	51.14	11930	-23.05	20240426	7700	19.22	20240205	20000	-54.10	20240329	8450	8.64	20240419	3.21	N	089850	500	73 억	1067481	N	N	2	N	N
127	20240605	110634	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9220	-140	5	-1.50	277570870	29896	24.36	9390	9430	9190	12160	6560	9360	9284.55	7.25	1426	9666	9512	9216	9062	8766	9590	9140	74	2800	500	6920	10	1	14730199	1358	7.23	1.06	12	0.20	1276.00	8679.00	11930	20240426	-22.72	6074	20230726	51.79	11930	-22.72	20240426	7700	19.74	20240205	20000	-53.90	20240329	8450	9.11	20240419	3.21	N	089850	500	73 억	1067481	N	N	2	N	N
128	20240605	100634	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9230	-130	5	-1.39	206852130	22219	18.10	9390	9430	9220	12160	6560	9360	9309.70	7.25	2407	9666	9512	9216	9062	8766	9590	9140	74	2800	500	6920	10	1	14730199	1360	7.23	1.06	12	0.15	1276.00	8679.00	11930	20240426	-22.63	6074	20230726	51.96	11930	-22.63	20240426	7700	19.87	20240205	20000	-53.85	20240329	8450	9.23	20240419	3.21	N	089850	500	73 억	1067481	N	N	2	N	N
129	20240605	090632	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9380	20	2	0.21	54753220	5842	4.76	9390	9430	9300	12160	6560	9360	9372.34	7.25	454	9666	9512	9216	9062	8766	9590	9140	74	2800	500	6920	10	1	14730199	1382	7.35	1.08	12	0.04	1276.00	8679.00	11930	20240426	-21.37	6074	20230726	54.43	11930	-21.37	20240426	7700	21.82	20240205	20000	-53.10	20240329	8450	11.01	20240419	3.21	N	089850	500	73 억	1067481	N	N	2	N	N
130	20240604	160628	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9360	320	2	3.54	1133735960	122514	163.61	9000	9370	8920	11750	6330	9040	9253.69	7.47	-32856	9266	9152	9006	8892	8746	9210	8950	74	2710	500	6680	10	1	14730199	1379	7.34	1.08	12	0.83	1276.00	8679.00	11930	20240426	-21.54	6074	20230726	54.10	11930	-21.54	20240426	7700	21.56	20240205	20000	-53.20	20240329	8450	10.77	20240419	3.25	N	089850	500	73 억	1100649	N	N	2	N	N
131	20240604	150628	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9340	300	2	3.32	1024038110	110780	147.94	9000	9370	8920	11750	6330	9040	9243.89	7.47	-25354	9266	9152	9006	8892	8746	9210	8950	74	2710	500	6680	10	1	14730199	1376	7.32	1.08	12	0.75	1276.00	8679.00	11930	20240426	-21.71	6074	20230726	53.77	11930	-21.71	20240426	7700	21.30	20240205	20000	-53.30	20240329	8450	10.53	20240419	3.25	N	089850	500	73 억	1100649	N	N	2	N	N
132	20240604	140630	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9340	300	2	3.32	752346750	81638	109.02	9000	9340	8920	11750	6330	9040	9215.64	7.47	-16047	9266	9152	9006	8892	8746	9210	8950	74	2710	500	6680	10	1	14730199	1376	7.32	1.08	12	0.55	1276.00	8679.00	11930	20240426	-21.71	6074	20230726	53.77	11930	-21.71	20240426	7700	21.30	20240205	20000	-53.30	20240329	8450	10.53	20240419	3.25	N	089850	500	73 억	1100649	N	N	2	N	N
133	20240604	130627	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9240	200	2	2.21	540288230	58799	78.52	9000	9300	8920	11750	6330	9040	9188.73	7.47	-6218	9266	9152	9006	8892	8746	9210	8950	74	2710	500	6680	10	1	14730199	1361	7.24	1.06	12	0.40	1276.00	8679.00	11930	20240426	-22.55	6074	20230726	52.12	11930	-22.55	20240426	7700	20.00	20240205	20000	-53.80	20240329	8450	9.35	20240419	3.25	N	089850	500	73 억	1100649	N	N	2	N	N
134	20240604	120626	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9290	250	2	2.77	450705010	49109	65.58	9000	9300	8920	11750	6330	9040	9177.65	7.47	-3492	9266	9152	9006	8892	8746	9210	8950	74	2710	500	6680	10	1	14730199	1368	7.28	1.07	12	0.33	1276.00	8679.00	11930	20240426	-22.13	6074	20230726	52.95	11930	-22.13	20240426	7700	20.65	20240205	20000	-53.55	20240329	8450	9.94	20240419	3.25	N	089850	500	73 억	1100649	N	N	2	N	N
135	20240604	110623	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9200	160	2	1.77	290213310	31798	42.46	9000	9280	8920	11750	6330	9040	9126.78	7.47	2615	9266	9152	9006	8892	8746	9210	8950	74	2710	500	6680	10	1	14730199	1355	7.21	1.06	12	0.22	1276.00	8679.00	11930	20240426	-22.88	6074	20230726	51.47	11930	-22.88	20240426	7700	19.48	20240205	20000	-54.00	20240329	8450	8.88	20240419	3.25	N	089850	500	73 억	1100649	N	N	2	N	N
136	20240604	100626	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8980	-60	5	-0.66	84124540	9381	12.53	9000	9030	8920	11750	6330	9040	8967.55	7.47	456	9266	9152	9006	8892	8746	9210	8950	74	2710	500	6680	10	1	14730199	1323	7.04	1.03	12	0.06	1276.00	8679.00	11930	20240426	-24.73	6074	20230726	47.84	11930	-24.73	20240426	7700	16.62	20240205	20000	-55.10	20240329	8450	6.27	20240419	3.25	N	089850	500	73 억	1100649	N	N	2	N	N
137	20240604	090626	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8950	-90	5	-1.00	4809710	535	0.71	9000	9030	8950	11750	6330	9040	8990.11	7.47	-227	9266	9152	9006	8892	8746	9210	8950	74	2710	500	6680	10	1	14730199	1318	7.01	1.03	12	0.00	1276.00	8679.00	11930	20240426	-24.98	6074	20230726	47.35	11930	-24.98	20240426	7700	16.23	20240205	20000	-55.25	20240329	8450	5.92	20240419	3.25	N	089850	500	73 억	1100649	N	N	2	N	N
138	20240603	160620	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9040	70	2	0.78	670920520	74750	94.16	8960	9120	8860	11660	6280	8970	8975.53	7.55	-11323	9216	9092	8976	8852	8736	9035	8795	74	2690	500	6630	10	1	14730199	1332	7.08	1.04	12	0.51	1276.00	8679.00	11930	20240426	-24.22	6074	20230726	48.83	11930	-24.22	20240426	7700	17.40	20240205	20000	-54.80	20240329	8450	6.98	20240419	3.28	N	089850	500	73 억	1112212	N	N	2	N	N
139	20240603	150621	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9040	70	2	0.78	600164270	66948	84.34	8960	9120	8860	11660	6280	8970	8964.63	7.55	-5744	9216	9092	8976	8852	8736	9035	8795	74	2690	500	6630	10	1	14730199	1332	7.08	1.04	12	0.45	1276.00	8679.00	11930	20240426	-24.22	6074	20230726	48.83	11930	-24.22	20240426	7700	17.40	20240205	20000	-54.80	20240329	8450	6.98	20240419	3.28	N	089850	500	73 억	1112212	N	N	0	N	N
140	20240603	140617	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8940	-30	5	-0.33	417224530	46690	58.82	8960	9050	8860	11660	6280	8970	8936.06	7.55	-5395	9216	9092	8976	8852	8736	9035	8795	74	2690	500	6630	10	1	14730199	1317	7.01	1.03	12	0.32	1276.00	8679.00	11930	20240426	-25.06	6074	20230726	47.18	11930	-25.06	20240426	7700	16.10	20240205	20000	-55.30	20240329	8450	5.80	20240419	3.28	N	089850	500	73 억	1112212	N	N	0	N	N
141	20240603	130620	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8920	-50	5	-0.56	367647050	41147	51.83	8960	9050	8860	11660	6280	8970	8934.97	7.55	-6104	9216	9092	8976	8852	8736	9035	8795	74	2690	500	6630	10	1	14730199	1314	6.99	1.03	12	0.28	1276.00	8679.00	11930	20240426	-25.23	6074	20230726	46.86	11930	-25.23	20240426	7700	15.84	20240205	20000	-55.40	20240329	8450	5.56	20240419	3.28	N	089850	500	73 억	1112212	N	N	0	N	N
142	20240603	120619	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8900	-70	5	-0.78	316801950	35420	44.62	8960	9050	8860	11660	6280	8970	8944.15	7.55	-6904	9216	9092	8976	8852	8736	9035	8795	74	2690	500	6630	10	1	14730199	1311	6.97	1.03	12	0.24	1276.00	8679.00	11930	20240426	-25.40	6074	20230726	46.53	11930	-25.40	20240426	7700	15.58	20240205	20000	-55.50	20240329	8450	5.33	20240419	3.28	N	089850	500	73 억	1112212	N	N	0	N	N
143	20240603	110615	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8910	-60	5	-0.67	238698330	26634	33.55	8960	9050	8890	11660	6280	8970	8962.17	7.55	-5614	9216	9092	8976	8852	8736	9035	8795	74	2690	500	6630	10	1	14730199	1312	6.98	1.03	12	0.18	1276.00	8679.00	11930	20240426	-25.31	6074	20230726	46.69	11930	-25.31	20240426	7700	15.71	20240205	20000	-55.45	20240329	8450	5.44	20240419	3.28	N	089850	500	73 억	1112212	N	N	0	N	N
144	20240603	100613	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8970	0	3	0.00	109178520	12133	15.28	8960	9050	8950	11660	6280	8970	8998.48	7.55	-2654	9216	9092	8976	8852	8736	9035	8795	74	2690	500	6630	10	1	14730199	1321	7.03	1.03	12	0.08	1276.00	8679.00	11930	20240426	-24.81	6074	20230726	47.68	11930	-24.81	20240426	7700	16.49	20240205	20000	-55.15	20240329	8450	6.15	20240419	3.28	N	089850	500	73 억	1112212	N	N	0	N	N
145	20240603	090612	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9030	60	2	0.67	12577450	1403	1.77	8960	9030	8950	11660	6280	8970	8964.68	7.55	-39	9216	9092	8976	8852	8736	9035	8795	74	2690	500	6630	10	1	14730199	1330	7.08	1.04	12	0.01	1276.00	8679.00	11930	20240426	-24.31	6074	20230726	48.67	11930	-24.31	20240426	7700	17.27	20240205	20000	-54.85	20240329	8450	6.86	20240419	3.28	N	089850	500	73 억	1112212	N	N	0	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History