KissMeData/413640/price/prices-20240601.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

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	investmentCareful	shortOverheated
2	20240628	161317	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9260	-120	5	-1.28	340667780	36577	138.62	9600	9600	9210	12190	6570	9380	9313.72	0.58	811	9793	9586	9483	9276	9173	9535	9225	36	2810	500	6560	10	1	7206940	667	-31.82	2.43	12	0.51	-291.00	3804.00	19000	20240123	-51.26	8460	20240502	9.46	19000	-51.26	20240123	8460	9.46	20240502	19000	-51.26	20240123	8460	9.46	20240502	3.88	N	413640	500	36 억	41529	N	N	N	N
3	20240628	151333	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9230	-150	5	-1.60	305770330	32804	124.32	9600	9600	9210	12190	6570	9380	9321.13	0.58	3163	9793	9586	9483	9276	9173	9535	9225	36	2810	500	6560	10	1	7206940	665	-31.72	2.43	12	0.46	-291.00	3804.00	19000	20240123	-51.42	8460	20240502	9.10	19000	-51.42	20240123	8460	9.10	20240502	19000	-51.42	20240123	8460	9.10	20240502	3.88	N	413640	500	36 억	41529	N	N	N	N
4	20240628	141331	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9350	-30	5	-0.32	226283610	24209	91.75	9600	9600	9240	12190	6570	9380	9347.09	0.58	3147	9793	9586	9483	9276	9173	9535	9225	36	2810	500	6560	10	1	7206940	674	-32.13	2.46	12	0.34	-291.00	3804.00	19000	20240123	-50.79	8460	20240502	10.52	19000	-50.79	20240123	8460	10.52	20240502	19000	-50.79	20240123	8460	10.52	20240502	3.88	N	413640	500	36 억	41529	N	N	N	N
5	20240628	131330	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9380	0	3	0.00	183476890	19616	74.34	9600	9600	9240	12190	6570	9380	9353.43	0.58	3560	9793	9586	9483	9276	9173	9535	9225	36	2810	500	6560	10	1	7206940	676	-32.23	2.47	12	0.27	-291.00	3804.00	19000	20240123	-50.63	8460	20240502	10.87	19000	-50.63	20240123	8460	10.87	20240502	19000	-50.63	20240123	8460	10.87	20240502	3.88	N	413640	500	36 억	41529	N	N	N	N
6	20240628	121327	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9400	20	2	0.21	151162260	16161	61.25	9600	9600	9240	12190	6570	9380	9353.52	0.58	3452	9793	9586	9483	9276	9173	9535	9225	36	2810	500	6560	10	1	7206940	677	-32.30	2.47	12	0.22	-291.00	3804.00	19000	20240123	-50.53	8460	20240502	11.11	19000	-50.53	20240123	8460	11.11	20240502	19000	-50.53	20240123	8460	11.11	20240502	3.88	N	413640	500	36 억	41529	N	N	N	N
7	20240628	111305	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9440	60	2	0.64	127247640	13610	51.58	9600	9600	9240	12190	6570	9380	9349.57	0.58	2923	9793	9586	9483	9276	9173	9535	9225	36	2810	500	6560	10	1	7206940	680	-32.44	2.48	12	0.19	-291.00	3804.00	19000	20240123	-50.32	8460	20240502	11.58	19000	-50.32	20240123	8460	11.58	20240502	19000	-50.32	20240123	8460	11.58	20240502	3.88	N	413640	500	36 억	41529	N	N	N	N
8	20240628	101301	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9340	-40	5	-0.43	73050680	7798	29.55	9600	9600	9280	12190	6570	9380	9367.87	0.58	1238	9793	9586	9483	9276	9173	9535	9225	36	2810	500	6560	10	1	7206940	673	-32.10	2.46	12	0.11	-291.00	3804.00	19000	20240123	-50.84	8460	20240502	10.40	19000	-50.84	20240123	8460	10.40	20240502	19000	-50.84	20240123	8460	10.40	20240502	3.88	N	413640	500	36 억	41529	N	N	N	N
9	20240628	091307	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9450	70	2	0.75	9453130	989	3.75	9600	9600	9400	12190	6570	9380	9558.27	0.58	-133	9793	9586	9483	9276	9173	9535	9225	36	2810	500	6560	10	1	7206940	681	-32.47	2.48	12	0.01	-291.00	3804.00	19000	20240123	-50.26	8460	20240502	11.70	19000	-50.26	20240123	8460	11.70	20240502	19000	-50.26	20240123	8460	11.70	20240502	3.88	N	413640	500	36 억	41529	N	N	N	N
10	20240627	161254	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9380	-220	5	-2.29	248062590	26158	68.46	9540	9690	9380	12480	6720	9600	9483.26	0.69	-8435	10040	9820	9670	9450	9300	9930	9560	36	2880	500	6720	10	1	7206940	676	-32.23	2.47	12	0.36	-291.00	3804.00	19000	20240123	-50.63	8460	20240502	10.87	19000	-50.63	20240123	8460	10.87	20240502	19000	-50.63	20240123	8460	10.87	20240502	3.90	N	413640	500	36 억	49449	N	N	N	N
11	20240627	151301	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9420	-180	5	-1.88	213974520	22530	58.97	9540	9690	9400	12480	6720	9600	9497.32	0.69	-6482	10040	9820	9670	9450	9300	9930	9560	36	2880	500	6720	10	1	7206940	679	-32.37	2.48	12	0.31	-291.00	3804.00	19000	20240123	-50.42	8460	20240502	11.35	19000	-50.42	20240123	8460	11.35	20240502	19000	-50.42	20240123	8460	11.35	20240502	3.90	N	413640	500	36 억	49449	N	N	N	N
12	20240627	141300	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9480	-120	5	-1.25	135451620	14203	37.17	9540	9690	9450	12480	6720	9600	9536.83	0.69	-3060	10040	9820	9670	9450	9300	9930	9560	36	2880	500	6720	10	1	7206940	683	-32.58	2.49	12	0.20	-291.00	3804.00	19000	20240123	-50.11	8460	20240502	12.06	19000	-50.11	20240123	8460	12.06	20240502	19000	-50.11	20240123	8460	12.06	20240502	3.90	N	413640	500	36 억	49449	N	N	N	N
13	20240627	131300	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9550	-50	5	-0.52	117494270	12310	32.22	9540	9690	9450	12480	6720	9600	9544.62	0.69	-2232	10040	9820	9670	9450	9300	9930	9560	36	2880	500	6720	10	1	7206940	688	-32.82	2.51	12	0.17	-291.00	3804.00	19000	20240123	-49.74	8460	20240502	12.88	19000	-49.74	20240123	8460	12.88	20240502	19000	-49.74	20240123	8460	12.88	20240502	3.90	N	413640	500	36 억	49449	N	N	N	N
14	20240627	121301	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9500	-100	5	-1.04	102716320	10759	28.16	9540	9690	9450	12480	6720	9600	9547.01	0.69	-1692	10040	9820	9670	9450	9300	9930	9560	36	2880	500	6720	10	1	7206940	685	-32.65	2.50	12	0.15	-291.00	3804.00	19000	20240123	-50.00	8460	20240502	12.29	19000	-50.00	20240123	8460	12.29	20240502	19000	-50.00	20240123	8460	12.29	20240502	3.90	N	413640	500	36 억	49449	N	N	N	N
15	20240627	111301	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9460	-140	5	-1.46	81152340	8483	22.20	9540	9690	9460	12480	6720	9600	9566.47	0.69	-1464	10040	9820	9670	9450	9300	9930	9560	36	2880	500	6720	10	1	7206940	682	-32.51	2.49	12	0.12	-291.00	3804.00	19000	20240123	-50.21	8460	20240502	11.82	19000	-50.21	20240123	8460	11.82	20240502	19000	-50.21	20240123	8460	11.82	20240502	3.90	N	413640	500	36 억	49449	N	N	N	N
16	20240627	101301	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9560	-40	5	-0.42	49309600	5139	13.45	9540	9690	9540	12480	6720	9600	9595.17	0.69	-1412	10040	9820	9670	9450	9300	9930	9560	36	2880	500	6720	10	1	7206940	689	-32.85	2.51	12	0.07	-291.00	3804.00	19000	20240123	-49.68	8460	20240502	13.00	19000	-49.68	20240123	8460	13.00	20240502	19000	-49.68	20240123	8460	13.00	20240502	3.90	N	413640	500	36 억	49449	N	N	N	N
17	20240627	091301	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9640	40	2	0.42	8653790	902	2.36	9540	9650	9540	12480	6720	9600	9594.00	0.69	-333	10040	9820	9670	9450	9300	9930	9560	36	2880	500	6720	10	1	7206940	695	-33.13	2.53	12	0.01	-291.00	3804.00	19000	20240123	-49.26	8460	20240502	13.95	19000	-49.26	20240123	8460	13.95	20240502	19000	-49.26	20240123	8460	13.95	20240502	3.90	N	413640	500	36 억	49449	N	N	N	N
18	20240626	161256	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9600	-10	5	-0.10	365796340	37758	152.56	9520	9890	9520	12490	6730	9610	9688.01	0.73	-3949	9783	9696	9523	9436	9263	9740	9480	36	2880	500	6720	10	1	7206940	692	-32.99	2.52	12	0.52	-291.00	3804.00	19000	20240123	-49.47	8460	20240502	13.48	19000	-49.47	20240123	8460	13.48	20240502	19000	-49.47	20240123	8460	13.48	20240502	4.11	N	413640	500	36 억	52777	N	N	N	N
19	20240626	151301	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9610	0	3	0.00	343276300	35410	143.07	9520	9890	9520	12490	6730	9610	9694.33	0.73	-3624	9783	9696	9523	9436	9263	9740	9480	36	2880	500	6720	10	1	7206940	693	-33.02	2.53	12	0.49	-291.00	3804.00	19000	20240123	-49.42	8460	20240502	13.59	19000	-49.42	20240123	8460	13.59	20240502	19000	-49.42	20240123	8460	13.59	20240502	4.11	N	413640	500	36 억	52777	N	N	N	N
20	20240626	141257	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9660	50	2	0.52	302051350	31119	125.73	9520	9890	9520	12490	6730	9610	9706.33	0.73	-3179	9783	9696	9523	9436	9263	9740	9480	36	2880	500	6720	10	1	7206940	696	-33.20	2.54	12	0.43	-291.00	3804.00	19000	20240123	-49.16	8460	20240502	14.18	19000	-49.16	20240123	8460	14.18	20240502	19000	-49.16	20240123	8460	14.18	20240502	4.11	N	413640	500	36 억	52777	N	N	N	N
21	20240626	131257	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9760	150	2	1.56	265542980	27345	110.48	9520	9890	9520	12490	6730	9610	9710.84	0.73	-1451	9783	9696	9523	9436	9263	9740	9480	36	2880	500	6720	10	1	7206940	703	-33.54	2.57	12	0.38	-291.00	3804.00	19000	20240123	-48.63	8460	20240502	15.37	19000	-48.63	20240123	8460	15.37	20240502	19000	-48.63	20240123	8460	15.37	20240502	4.11	N	413640	500	36 억	52777	N	N	N	N
22	20240626	121255	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9670	60	2	0.62	217019990	22341	90.27	9520	9890	9520	12490	6730	9610	9713.98	0.73	-1268	9783	9696	9523	9436	9263	9740	9480	36	2880	500	6720	10	1	7206940	697	-33.23	2.54	12	0.31	-291.00	3804.00	19000	20240123	-49.11	8460	20240502	14.30	19000	-49.11	20240123	8460	14.30	20240502	19000	-49.11	20240123	8460	14.30	20240502	4.11	N	413640	500	36 억	52777	N	N	N	N
23	20240626	111258	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9710	100	2	1.04	200567370	20641	83.40	9520	9890	9520	12490	6730	9610	9716.94	0.73	-914	9783	9696	9523	9436	9263	9740	9480	36	2880	500	6720	10	1	7206940	700	-33.37	2.55	12	0.29	-291.00	3804.00	19000	20240123	-48.89	8460	20240502	14.78	19000	-48.89	20240123	8460	14.78	20240502	19000	-48.89	20240123	8460	14.78	20240502	4.11	N	413640	500	36 억	52777	N	N	N	N
24	20240626	101255	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9690	80	2	0.83	186072980	19140	77.33	9520	9890	9520	12490	6730	9610	9721.68	0.73	-453	9783	9696	9523	9436	9263	9740	9480	36	2880	500	6720	10	1	7206940	698	-33.30	2.55	12	0.27	-291.00	3804.00	19000	20240123	-49.00	8460	20240502	14.54	19000	-49.00	20240123	8460	14.54	20240502	19000	-49.00	20240123	8460	14.54	20240502	4.11	N	413640	500	36 억	52777	N	N	N	N
25	20240626	091259	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9770	160	2	1.66	33224680	3449	13.94	9520	9780	9520	12490	6730	9610	9633.13	0.73	1729	9783	9696	9523	9436	9263	9740	9480	36	2880	500	6720	10	1	7206940	704	-33.57	2.57	12	0.05	-291.00	3804.00	19000	20240123	-48.58	8460	20240502	15.48	19000	-48.58	20240123	8460	15.48	20240502	19000	-48.58	20240123	8460	15.48	20240502	4.11	N	413640	500	36 억	52777	N	N	N	N
26	20240625	161254	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9610	90	2	0.95	233914290	24631	48.85	9560	9610	9350	12370	6670	9520	9496.74	0.62	7848	9766	9642	9486	9362	9206	9565	9285	36	2850	500	6660	10	1	7206940	693	-33.02	2.53	12	0.34	-291.00	3804.00	19000	20240123	-49.42	8460	20240502	13.59	19000	-49.42	20240123	8460	13.59	20240502	19000	-49.42	20240123	8460	13.59	20240502	4.02	N	413640	500	36 억	44332	N	N	N	N
27	20240625	151252	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9590	70	2	0.74	222759910	23469	46.54	9560	9610	9350	12370	6670	9520	9491.67	0.62	7809	9766	9642	9486	9362	9206	9565	9285	36	2850	500	6660	10	1	7206940	691	-32.96	2.52	12	0.33	-291.00	3804.00	19000	20240123	-49.53	8460	20240502	13.36	19000	-49.53	20240123	8460	13.36	20240502	19000	-49.53	20240123	8460	13.36	20240502	4.02	N	413640	500	36 억	44332	N	N	N	N
28	20240625	141255	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9530	10	2	0.11	192981870	20349	40.36	9560	9600	9350	12370	6670	9520	9483.60	0.62	6304	9766	9642	9486	9362	9206	9565	9285	36	2850	500	6660	10	1	7206940	687	-32.75	2.51	12	0.28	-291.00	3804.00	19000	20240123	-49.84	8460	20240502	12.65	19000	-49.84	20240123	8460	12.65	20240502	19000	-49.84	20240123	8460	12.65	20240502	4.02	N	413640	500	36 억	44332	N	N	N	N
29	20240625	131256	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9460	-60	5	-0.63	168371520	17758	35.22	9560	9600	9350	12370	6670	9520	9481.45	0.62	4368	9766	9642	9486	9362	9206	9565	9285	36	2850	500	6660	10	1	7206940	682	-32.51	2.49	12	0.25	-291.00	3804.00	19000	20240123	-50.21	8460	20240502	11.82	19000	-50.21	20240123	8460	11.82	20240502	19000	-50.21	20240123	8460	11.82	20240502	4.02	N	413640	500	36 억	44332	N	N	N	N
30	20240625	121258	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9480	-40	5	-0.42	153332260	16169	32.07	9560	9600	9350	12370	6670	9520	9483.10	0.62	4019	9766	9642	9486	9362	9206	9565	9285	36	2850	500	6660	10	1	7206940	683	-32.58	2.49	12	0.22	-291.00	3804.00	19000	20240123	-50.11	8460	20240502	12.06	19000	-50.11	20240123	8460	12.06	20240502	19000	-50.11	20240123	8460	12.06	20240502	4.02	N	413640	500	36 억	44332	N	N	N	N
31	20240625	111257	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9480	-40	5	-0.42	141006790	14870	29.49	9560	9600	9350	12370	6670	9520	9482.64	0.62	3716	9766	9642	9486	9362	9206	9565	9285	36	2850	500	6660	10	1	7206940	683	-32.58	2.49	12	0.21	-291.00	3804.00	19000	20240123	-50.11	8460	20240502	12.06	19000	-50.11	20240123	8460	12.06	20240502	19000	-50.11	20240123	8460	12.06	20240502	4.02	N	413640	500	36 억	44332	N	N	N	N
32	20240625	101255	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9540	20	2	0.21	128011790	13504	26.78	9560	9600	9350	12370	6670	9520	9479.55	0.62	3465	9766	9642	9486	9362	9206	9565	9285	36	2850	500	6660	10	1	7206940	688	-32.78	2.51	12	0.19	-291.00	3804.00	19000	20240123	-49.79	8460	20240502	12.77	19000	-49.79	20240123	8460	12.77	20240502	19000	-49.79	20240123	8460	12.77	20240502	4.02	N	413640	500	36 억	44332	N	N	N	N
33	20240625	091254	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9530	10	2	0.11	17987820	1882	3.73	9560	9600	9520	12370	6670	9520	9557.82	0.62	-282	9766	9642	9486	9362	9206	9565	9285	36	2850	500	6660	10	1	7206940	687	-32.75	2.51	12	0.03	-291.00	3804.00	19000	20240123	-49.84	8460	20240502	12.65	19000	-49.84	20240123	8460	12.65	20240502	19000	-49.84	20240123	8460	12.65	20240502	4.02	N	413640	500	36 억	44332	N	N	N	N
34	20240624	161254	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9520	-80	5	-0.83	464004170	49210	58.72	9600	9610	9330	12480	6720	9600	9429.06	0.46	10916	10126	9862	9636	9372	9146	9750	9260	36	2880	500	6720	10	1	7206940	686	-32.71	2.50	12	0.68	-291.00	3804.00	19000	20240123	-49.89	8460	20240502	12.53	19000	-49.89	20240123	8460	12.53	20240502	19000	-49.89	20240123	8460	12.53	20240502	4.01	N	413640	500	36 억	33381	N	N	N	N
35	20240624	151250	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9430	-170	5	-1.77	447056120	47426	56.59	9600	9610	9330	12480	6720	9600	9426.39	0.46	11046	10126	9862	9636	9372	9146	9750	9260	36	2880	500	6720	10	1	7206940	680	-32.41	2.48	12	0.66	-291.00	3804.00	19000	20240123	-50.37	8460	20240502	11.47	19000	-50.37	20240123	8460	11.47	20240502	19000	-50.37	20240123	8460	11.47	20240502	4.01	N	413640	500	36 억	33381	N	N	N	N
36	20240624	141252	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9420	-180	5	-1.88	416817260	44226	52.77	9600	9610	9330	12480	6720	9600	9424.71	0.46	10596	10126	9862	9636	9372	9146	9750	9260	36	2880	500	6720	10	1	7206940	679	-32.37	2.48	12	0.61	-291.00	3804.00	19000	20240123	-50.42	8460	20240502	11.35	19000	-50.42	20240123	8460	11.35	20240502	19000	-50.42	20240123	8460	11.35	20240502	4.01	N	413640	500	36 억	33381	N	N	N	N
37	20240624	131249	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9430	-170	5	-1.77	401772000	42636	50.88	9600	9610	9330	12480	6720	9600	9423.30	0.46	10309	10126	9862	9636	9372	9146	9750	9260	36	2880	500	6720	10	1	7206940	680	-32.41	2.48	12	0.59	-291.00	3804.00	19000	20240123	-50.37	8460	20240502	11.47	19000	-50.37	20240123	8460	11.47	20240502	19000	-50.37	20240123	8460	11.47	20240502	4.01	N	413640	500	36 억	33381	N	N	N	N
38	20240624	121251	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9380	-220	5	-2.29	372146050	39490	47.12	9600	9610	9330	12480	6720	9600	9423.80	0.46	8184	10126	9862	9636	9372	9146	9750	9260	36	2880	500	6720	10	1	7206940	676	-32.23	2.47	12	0.55	-291.00	3804.00	19000	20240123	-50.63	8460	20240502	10.87	19000	-50.63	20240123	8460	10.87	20240502	19000	-50.63	20240123	8460	10.87	20240502	4.01	N	413640	500	36 억	33381	N	N	N	N
39	20240624	111253	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9420	-180	5	-1.88	320160190	33938	40.50	9600	9610	9350	12480	6720	9600	9433.68	0.46	6385	10126	9862	9636	9372	9146	9750	9260	36	2880	500	6720	10	1	7206940	679	-32.37	2.48	12	0.47	-291.00	3804.00	19000	20240123	-50.42	8460	20240502	11.35	19000	-50.42	20240123	8460	11.35	20240502	19000	-50.42	20240123	8460	11.35	20240502	4.01	N	413640	500	36 억	33381	N	N	N	N
40	20240624	101251	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9440	-160	5	-1.67	190348440	20152	24.05	9600	9610	9350	12480	6720	9600	9445.64	0.46	-21	10126	9862	9636	9372	9146	9750	9260	36	2880	500	6720	10	1	7206940	680	-32.44	2.48	12	0.28	-291.00	3804.00	19000	20240123	-50.32	8460	20240502	11.58	19000	-50.32	20240123	8460	11.58	20240502	19000	-50.32	20240123	8460	11.58	20240502	4.01	N	413640	500	36 억	33381	N	N	N	N
41	20240624	091252	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9470	-130	5	-1.35	57977280	6072	7.25	9600	9610	9470	12480	6720	9600	9548.30	0.46	-2831	10126	9862	9636	9372	9146	9750	9260	36	2880	500	6720	10	1	7206940	682	-32.54	2.49	12	0.08	-291.00	3804.00	19000	20240123	-50.16	8460	20240502	11.94	19000	-50.16	20240123	8460	11.94	20240502	19000	-50.16	20240123	8460	11.94	20240502	4.01	N	413640	500	36 억	33381	N	N	N	N
42	20240621	161207	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9600	-260	5	-2.64	801946520	83650	226.47	9710	9900	9410	12810	6910	9860	9586.92	0.76	-21430	10060	9960	9790	9690	9520	9875	9605	36	2950	500	6900	10	1	7206940	692	-32.99	2.52	12	1.16	-291.00	3804.00	19000	20240123	-49.47	8460	20240502	13.48	19000	-49.47	20240123	8460	13.48	20240502	19000	-49.47	20240123	8460	13.48	20240502	4.02	N	413640	500	36 억	54432	N	N	N	N
43	20240621	151208	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9530	-330	5	-3.35	763174220	79586	215.47	9710	9900	9410	12810	6910	9860	9589.30	0.76	-20053	10060	9960	9790	9690	9520	9875	9605	36	2950	500	6900	10	1	7206940	687	-32.75	2.51	12	1.10	-291.00	3804.00	19000	20240123	-49.84	8460	20240502	12.65	19000	-49.84	20240123	8460	12.65	20240502	19000	-49.84	20240123	8460	12.65	20240502	4.02	N	413640	500	36 억	54432	N	N	N	N
44	20240621	141206	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9730	-130	5	-1.32	566639500	58868	159.38	9710	9900	9460	12810	6910	9860	9625.59	0.76	-14339	10060	9960	9790	9690	9520	9875	9605	36	2950	500	6900	10	1	7206940	701	-33.44	2.56	12	0.82	-291.00	3804.00	19000	20240123	-48.79	8460	20240502	15.01	19000	-48.79	20240123	8460	15.01	20240502	19000	-48.79	20240123	8460	15.01	20240502	4.02	N	413640	500	36 억	54432	N	N	N	N
45	20240621	131208	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9630	-230	5	-2.33	344765970	35620	96.44	9710	9900	9600	12810	6910	9860	9679.00	0.76	-5109	10060	9960	9790	9690	9520	9875	9605	36	2950	500	6900	10	1	7206940	694	-33.09	2.53	12	0.49	-291.00	3804.00	19000	20240123	-49.32	8460	20240502	13.83	19000	-49.32	20240123	8460	13.83	20240502	19000	-49.32	20240123	8460	13.83	20240502	4.02	N	413640	500	36 억	54432	N	N	N	N
46	20240621	121211	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9710	-150	5	-1.52	222046430	22966	62.18	9710	9820	9600	12810	6910	9860	9668.49	0.76	158	10060	9960	9790	9690	9520	9875	9605	36	2950	500	6900	10	1	7206940	700	-33.37	2.55	12	0.32	-291.00	3804.00	19000	20240123	-48.89	8460	20240502	14.78	19000	-48.89	20240123	8460	14.78	20240502	19000	-48.89	20240123	8460	14.78	20240502	4.02	N	413640	500	36 억	54432	N	N	N	N
47	20240621	111209	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9700	-160	5	-1.62	189784410	19642	53.18	9710	9820	9600	12810	6910	9860	9662.17	0.76	1130	10060	9960	9790	9690	9520	9875	9605	36	2950	500	6900	10	1	7206940	699	-33.33	2.55	12	0.27	-291.00	3804.00	19000	20240123	-48.95	8460	20240502	14.66	19000	-48.95	20240123	8460	14.66	20240502	19000	-48.95	20240123	8460	14.66	20240502	4.02	N	413640	500	36 억	54432	N	N	N	N
48	20240621	101205	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9690	-170	5	-1.72	166848540	17275	46.77	9710	9820	9600	12810	6910	9860	9658.38	0.76	1869	10060	9960	9790	9690	9520	9875	9605	36	2950	500	6900	10	1	7206940	698	-33.30	2.55	12	0.24	-291.00	3804.00	19000	20240123	-49.00	8460	20240502	14.54	19000	-49.00	20240123	8460	14.54	20240502	19000	-49.00	20240123	8460	14.54	20240502	4.02	N	413640	500	36 억	54432	N	N	N	N
49	20240621	091212	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9720	-140	5	-1.42	28857470	2960	8.01	9710	9820	9670	12810	6910	9860	9749.15	0.76	574	10060	9960	9790	9690	9520	9875	9605	36	2950	500	6900	10	1	7206940	701	-33.40	2.56	12	0.04	-291.00	3804.00	19000	20240123	-48.84	8460	20240502	14.89	19000	-48.84	20240123	8460	14.89	20240502	19000	-48.84	20240123	8460	14.89	20240502	4.02	N	413640	500	36 억	54432	N	N	N	N
50	20240620	161203	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9860	10	2	0.10	358923270	36750	85.97	9870	9890	9620	12800	6900	9850	9766.57	0.83	-5325	10136	9992	9856	9712	9576	10065	9785	36	2950	500	6890	10	1	7206940	711	-33.88	2.59	12	0.51	-291.00	3804.00	19000	20240123	-48.11	8460	20240502	16.55	19000	-48.11	20240123	8460	16.55	20240502	19000	-48.11	20240123	8460	16.55	20240502	4.14	N	413640	500	36 억	59757	N	N	N	N
51	20240620	151159	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9850	0	3	0.00	347171780	35556	83.18	9870	9890	9620	12800	6900	9850	9764.08	0.83	-5502	10136	9992	9856	9712	9576	10065	9785	36	2950	500	6890	10	1	7206940	710	-33.85	2.59	12	0.49	-291.00	3804.00	19000	20240123	-48.16	8460	20240502	16.43	19000	-48.16	20240123	8460	16.43	20240502	19000	-48.16	20240123	8460	16.43	20240502	4.14	N	413640	500	36 억	59757	N	N	N	N
52	20240620	141205	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9850	0	3	0.00	318775730	32667	76.42	9870	9890	9620	12800	6900	9850	9758.34	0.83	-5191	10136	9992	9856	9712	9576	10065	9785	36	2950	500	6890	10	1	7206940	710	-33.85	2.59	12	0.45	-291.00	3804.00	19000	20240123	-48.16	8460	20240502	16.43	19000	-48.16	20240123	8460	16.43	20240502	19000	-48.16	20240123	8460	16.43	20240502	4.14	N	413640	500	36 억	59757	N	N	N	N
53	20240620	131203	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9840	-10	5	-0.10	271452900	27867	65.19	9870	9890	9620	12800	6900	9850	9741.02	0.83	-5231	10136	9992	9856	9712	9576	10065	9785	36	2950	500	6890	10	1	7206940	709	-33.81	2.59	12	0.39	-291.00	3804.00	19000	20240123	-48.21	8460	20240502	16.31	19000	-48.21	20240123	8460	16.31	20240502	19000	-48.21	20240123	8460	16.31	20240502	4.14	N	413640	500	36 억	59757	N	N	N	N
54	20240620	121203	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9850	0	3	0.00	258480470	26548	62.10	9870	9890	9620	12800	6900	9850	9736.34	0.83	-4689	10136	9992	9856	9712	9576	10065	9785	36	2950	500	6890	10	1	7206940	710	-33.85	2.59	12	0.37	-291.00	3804.00	19000	20240123	-48.16	8460	20240502	16.43	19000	-48.16	20240123	8460	16.43	20240502	19000	-48.16	20240123	8460	16.43	20240502	4.14	N	413640	500	36 억	59757	N	N	N	N
55	20240620	111203	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9760	-90	5	-0.91	221404700	22776	53.28	9870	9890	9620	12800	6900	9850	9720.97	0.83	-4375	10136	9992	9856	9712	9576	10065	9785	36	2950	500	6890	10	1	7206940	703	-33.54	2.57	12	0.32	-291.00	3804.00	19000	20240123	-48.63	8460	20240502	15.37	19000	-48.63	20240123	8460	15.37	20240502	19000	-48.63	20240123	8460	15.37	20240502	4.14	N	413640	500	36 억	59757	N	N	N	N
56	20240620	101205	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9780	-70	5	-0.71	177142010	18234	42.65	9870	9890	9620	12800	6900	9850	9714.93	0.83	-3932	10136	9992	9856	9712	9576	10065	9785	36	2950	500	6890	10	1	7206940	705	-33.61	2.57	12	0.25	-291.00	3804.00	19000	20240123	-48.53	8460	20240502	15.60	19000	-48.53	20240123	8460	15.60	20240502	19000	-48.53	20240123	8460	15.60	20240502	4.14	N	413640	500	36 억	59757	N	N	N	N
57	20240620	091210	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9800	-50	5	-0.51	22651570	2305	5.39	9870	9890	9800	12800	6900	9850	9827.15	0.83	-1031	10136	9992	9856	9712	9576	10065	9785	36	2950	500	6890	10	1	7206940	706	-33.68	2.58	12	0.03	-291.00	3804.00	19000	20240123	-48.42	8460	20240502	15.84	19000	-48.42	20240123	8460	15.84	20240502	19000	-48.42	20240123	8460	15.84	20240502	4.14	N	413640	500	36 억	59757	N	N	N	N
58	20240619	161158	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9850	0	3	0.00	419315030	42615	65.61	9770	10000	9720	12800	6900	9850	9839.59	0.89	-4173	10023	9936	9853	9766	9683	9980	9810	36	2950	500	6890	10	1	7206940	710	-33.85	2.59	12	0.59	-291.00	3804.00	19000	20240123	-48.16	8460	20240502	16.43	19000	-48.16	20240123	8460	16.43	20240502	19000	-48.16	20240123	8460	16.43	20240502	4.15	N	413640	500	36 억	64360	N	N	N	N
59	20240619	151159	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9850	0	3	0.00	411270830	41798	64.35	9770	10000	9720	12800	6900	9850	9839.47	0.89	-3906	10023	9936	9853	9766	9683	9980	9810	36	2950	500	6890	10	1	7206940	710	-33.85	2.59	12	0.58	-291.00	3804.00	19000	20240123	-48.16	8460	20240502	16.43	19000	-48.16	20240123	8460	16.43	20240502	19000	-48.16	20240123	8460	16.43	20240502	4.15	N	413640	500	36 억	64360	N	N	N	N
60	20240619	141207	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9800	-50	5	-0.51	299532820	30380	46.77	9770	10000	9770	12800	6900	9850	9859.56	0.89	-3879	10023	9936	9853	9766	9683	9980	9810	36	2950	500	6890	10	1	7206940	706	-33.68	2.58	12	0.42	-291.00	3804.00	19000	20240123	-48.42	8460	20240502	15.84	19000	-48.42	20240123	8460	15.84	20240502	19000	-48.42	20240123	8460	15.84	20240502	4.15	N	413640	500	36 억	64360	N	N	N	N
61	20240619	131155	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9850	0	3	0.00	262658010	26622	40.99	9770	10000	9770	12800	6900	9850	9866.24	0.89	-3897	10023	9936	9853	9766	9683	9980	9810	36	2950	500	6890	10	1	7206940	710	-33.85	2.59	12	0.37	-291.00	3804.00	19000	20240123	-48.16	8460	20240502	16.43	19000	-48.16	20240123	8460	16.43	20240502	19000	-48.16	20240123	8460	16.43	20240502	4.15	N	413640	500	36 억	64360	N	N	N	N
62	20240619	121155	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9790	-60	5	-0.61	240378970	24355	37.50	9770	10000	9770	12800	6900	9850	9869.86	0.89	-3704	10023	9936	9853	9766	9683	9980	9810	36	2950	500	6890	10	1	7206940	706	-33.64	2.57	12	0.34	-291.00	3804.00	19000	20240123	-48.47	8460	20240502	15.72	19000	-48.47	20240123	8460	15.72	20240502	19000	-48.47	20240123	8460	15.72	20240502	4.15	N	413640	500	36 억	64360	N	N	N	N
63	20240619	111200	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9900	50	2	0.51	137612970	13895	21.39	9770	10000	9770	12800	6900	9850	9904.05	0.89	-425	10023	9936	9853	9766	9683	9980	9810	36	2950	500	6890	10	1	7206940	713	-34.02	2.60	12	0.19	-291.00	3804.00	19000	20240123	-47.89	8460	20240502	17.02	19000	-47.89	20240123	8460	17.02	20240502	19000	-47.89	20240123	8460	17.02	20240502	4.15	N	413640	500	36 억	64360	N	N	N	N
64	20240619	101202	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9890	40	2	0.41	110494440	11155	17.17	9770	10000	9770	12800	6900	9850	9905.72	0.89	687	10023	9936	9853	9766	9683	9980	9810	36	2950	500	6890	10	1	7206940	713	-33.99	2.60	12	0.15	-291.00	3804.00	19000	20240123	-47.95	8460	20240502	16.90	19000	-47.95	20240123	8460	16.90	20240502	19000	-47.95	20240123	8460	16.90	20240502	4.15	N	413640	500	36 억	64360	N	N	N	N
65	20240619	091206	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9850	0	3	0.00	33834440	3429	5.28	9770	10000	9770	12800	6900	9850	9867.50	0.89	-629	10023	9936	9853	9766	9683	9980	9810	36	2950	500	6890	10	1	7206940	710	-33.85	2.59	12	0.05	-291.00	3804.00	19000	20240123	-48.16	8460	20240502	16.43	19000	-48.16	20240123	8460	16.43	20240502	19000	-48.16	20240123	8460	16.43	20240502	4.15	N	413640	500	36 억	64360	N	N	N	N
66	20240618	161152	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9850	10	2	0.10	619597600	63081	127.27	9830	9940	9770	12790	6890	9840	9822.23	0.77	8930	10193	10016	9843	9666	9493	9930	9580	36	2950	500	6880	10	1	7206940	710	-33.85	2.59	12	0.88	-291.00	3804.00	19000	20240123	-48.16	8460	20240502	16.43	19000	-48.16	20240123	8460	16.43	20240502	19000	-48.16	20240123	8460	16.43	20240502	4.13	N	413640	500	36 억	55251	N	N	N	N
67	20240618	151152	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9860	20	2	0.20	584107770	59478	120.00	9830	9940	9770	12790	6890	9840	9820.57	0.77	8393	10193	10016	9843	9666	9493	9930	9580	36	2950	500	6880	10	1	7206940	711	-33.88	2.59	12	0.83	-291.00	3804.00	19000	20240123	-48.11	8460	20240502	16.55	19000	-48.11	20240123	8460	16.55	20240502	19000	-48.11	20240123	8460	16.55	20240502	4.13	N	413640	500	36 억	55251	N	N	N	N
68	20240618	141156	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9820	-20	5	-0.20	538075950	54798	110.56	9830	9940	9770	12790	6890	9840	9819.26	0.77	8922	10193	10016	9843	9666	9493	9930	9580	36	2950	500	6880	10	1	7206940	708	-33.75	2.58	12	0.76	-291.00	3804.00	19000	20240123	-48.32	8460	20240502	16.08	19000	-48.32	20240123	8460	16.08	20240502	19000	-48.32	20240123	8460	16.08	20240502	4.13	N	413640	500	36 억	55251	N	N	N	N
69	20240618	131156	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9890	50	2	0.51	422908020	43054	86.87	9830	9940	9770	12790	6890	9840	9822.73	0.77	12053	10193	10016	9843	9666	9493	9930	9580	36	2950	500	6880	10	1	7206940	713	-33.99	2.60	12	0.60	-291.00	3804.00	19000	20240123	-47.95	8460	20240502	16.90	19000	-47.95	20240123	8460	16.90	20240502	19000	-47.95	20240123	8460	16.90	20240502	4.13	N	413640	500	36 억	55251	N	N	N	N
70	20240618	121152	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9890	50	2	0.51	409622310	41710	84.16	9830	9900	9770	12790	6890	9840	9820.72	0.77	12272	10193	10016	9843	9666	9493	9930	9580	36	2950	500	6880	10	1	7206940	713	-33.99	2.60	12	0.58	-291.00	3804.00	19000	20240123	-47.95	8460	20240502	16.90	19000	-47.95	20240123	8460	16.90	20240502	19000	-47.95	20240123	8460	16.90	20240502	4.13	N	413640	500	36 억	55251	N	N	N	N
71	20240618	111153	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9840	0	3	0.00	302721850	30853	62.25	9830	9900	9770	12790	6890	9840	9811.75	0.77	8206	10193	10016	9843	9666	9493	9930	9580	36	2950	500	6880	10	1	7206940	709	-33.81	2.59	12	0.43	-291.00	3804.00	19000	20240123	-48.21	8460	20240502	16.31	19000	-48.21	20240123	8460	16.31	20240502	19000	-48.21	20240123	8460	16.31	20240502	4.13	N	413640	500	36 억	55251	N	N	N	N
72	20240618	101152	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9830	-10	5	-0.10	235077840	23957	48.34	9830	9900	9770	12790	6890	9840	9812.49	0.77	6363	10193	10016	9843	9666	9493	9930	9580	36	2950	500	6880	10	1	7206940	708	-33.78	2.58	12	0.33	-291.00	3804.00	19000	20240123	-48.26	8460	20240502	16.19	19000	-48.26	20240123	8460	16.19	20240502	19000	-48.26	20240123	8460	16.19	20240502	4.13	N	413640	500	36 억	55251	N	N	N	N
73	20240618	091202	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9870	30	2	0.30	47788760	4862	9.81	9830	9890	9810	12790	6890	9840	9829.03	0.77	1220	10193	10016	9843	9666	9493	9930	9580	36	2950	500	6880	10	1	7206940	711	-33.92	2.59	12	0.07	-291.00	3804.00	19000	20240123	-48.05	8460	20240502	16.67	19000	-48.05	20240123	8460	16.67	20240502	19000	-48.05	20240123	8460	16.67	20240502	4.13	N	413640	500	36 억	55251	N	N	N	N
74	20240617	161143	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9840	-80	5	-0.81	477617880	48341	49.10	9920	10020	9670	12890	6950	9920	9880.20	0.74	2080	10453	10186	10023	9756	9593	10105	9675	36	2970	500	6940	10	1	7206940	709	-33.81	2.59	12	0.67	-291.00	3804.00	19000	20240123	-48.21	8460	20240502	16.31	19000	-48.21	20240123	8460	16.31	20240502	19000	-48.21	20240123	8460	16.31	20240502	4.20	N	413640	500	36 억	53240	N	N	N	N
75	20240617	151151	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9810	-110	5	-1.11	451330960	45663	46.38	9920	10020	9670	12890	6950	9920	9883.95	0.74	997	10453	10186	10023	9756	9593	10105	9675	36	2970	500	6940	10	1	7206940	707	-33.71	2.58	12	0.63	-291.00	3804.00	19000	20240123	-48.37	8460	20240502	15.96	19000	-48.37	20240123	8460	15.96	20240502	19000	-48.37	20240123	8460	15.96	20240502	4.20	N	413640	500	36 억	53240	N	N	N	N
76	20240617	141140	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9990	70	2	0.71	257688900	25961	26.37	9920	10020	9860	12890	6950	9920	9926.00	0.74	-2551	10453	10186	10023	9756	9593	10105	9675	36	2970	500	6940	10	1	7206940	720	-34.33	2.63	12	0.36	-291.00	3804.00	19000	20240123	-47.42	8460	20240502	18.09	19000	-47.42	20240123	8460	18.09	20240502	19000	-47.42	20240123	8460	18.09	20240502	4.20	N	413640	500	36 억	53240	N	N	N	N
77	20240617	131140	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9920	0	3	0.00	231353850	23308	23.67	9920	10020	9860	12890	6950	9920	9925.94	0.74	-3324	10453	10186	10023	9756	9593	10105	9675	36	2970	500	6940	10	1	7206940	715	-34.09	2.61	12	0.32	-291.00	3804.00	19000	20240123	-47.79	8460	20240502	17.26	19000	-47.79	20240123	8460	17.26	20240502	19000	-47.79	20240123	8460	17.26	20240502	4.20	N	413640	500	36 억	53240	N	N	N	N
78	20240617	121140	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9910	-10	5	-0.10	221584800	22323	22.67	9920	10020	9860	12890	6950	9920	9926.30	0.74	-3247	10453	10186	10023	9756	9593	10105	9675	36	2970	500	6940	10	1	7206940	714	-34.05	2.61	12	0.31	-291.00	3804.00	19000	20240123	-47.84	8460	20240502	17.14	19000	-47.84	20240123	8460	17.14	20240502	19000	-47.84	20240123	8460	17.14	20240502	4.20	N	413640	500	36 억	53240	N	N	N	N
79	20240617	111131	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9930	10	2	0.10	162527840	16350	16.61	9920	10020	9860	12890	6950	9920	9940.55	0.74	-1074	10453	10186	10023	9756	9593	10105	9675	36	2970	500	6940	10	1	7206940	716	-34.12	2.61	12	0.23	-291.00	3804.00	19000	20240123	-47.74	8460	20240502	17.38	19000	-47.74	20240123	8460	17.38	20240502	19000	-47.74	20240123	8460	17.38	20240502	4.20	N	413640	500	36 억	53240	N	N	N	N
80	20240617	101131	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9930	10	2	0.10	109594980	11015	11.19	9920	10020	9860	12890	6950	9920	9949.63	0.74	-539	10453	10186	10023	9756	9593	10105	9675	36	2970	500	6940	10	1	7206940	716	-34.12	2.61	12	0.15	-291.00	3804.00	19000	20240123	-47.74	8460	20240502	17.38	19000	-47.74	20240123	8460	17.38	20240502	19000	-47.74	20240123	8460	17.38	20240502	4.20	N	413640	500	36 억	53240	N	N	N	N
81	20240617	091135	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9940	20	2	0.20	54169350	5449	5.53	9920	10020	9860	12890	6950	9920	9941.17	0.74	-1493	10453	10186	10023	9756	9593	10105	9675	36	2970	500	6940	10	1	7206940	716	-34.16	2.61	12	0.08	-291.00	3804.00	19000	20240123	-47.68	8460	20240502	17.49	19000	-47.68	20240123	8460	17.49	20240502	19000	-47.68	20240123	8460	17.49	20240502	4.20	N	413640	500	36 억	53240	N	N	N	N
82	20240614	160954	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9920	-300	5	-2.94	936332240	94009	105.34	10270	10290	9860	13280	7160	10220	9960.06	0.69	3405	10700	10460	10240	10000	9780	10350	9890	36	3060	500	7150	10	1	7206940	715	-34.09	2.61	12	1.30	-291.00	3804.00	19000	20240123	-47.79	8460	20240502	17.26	19000	-47.79	20240123	8460	17.26	20240502	19000	-47.79	20240123	8460	17.26	20240502	4.17	N	413640	500	36 억	49821	N	N	N	N
83	20240614	150958	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9930	-290	5	-2.84	899148300	90266	101.15	10270	10290	9860	13280	7160	10220	9961.10	0.69	2927	10700	10460	10240	10000	9780	10350	9890	36	3060	500	7150	10	1	7206940	716	-34.12	2.61	12	1.25	-291.00	3804.00	19000	20240123	-47.74	8460	20240502	17.38	19000	-47.74	20240123	8460	17.38	20240502	19000	-47.74	20240123	8460	17.38	20240502	4.17	N	413640	500	36 억	49821	N	N	N	N
84	20240614	140957	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9960	-260	5	-2.54	777385240	78037	87.45	10270	10290	9860	13280	7160	10220	9961.75	0.69	-1158	10700	10460	10240	10000	9780	10350	9890	36	3060	500	7150	10	1	7206940	718	-34.23	2.62	12	1.08	-291.00	3804.00	19000	20240123	-47.58	8460	20240502	17.73	19000	-47.58	20240123	8460	17.73	20240502	19000	-47.58	20240123	8460	17.73	20240502	4.17	N	413640	500	36 억	49821	N	N	N	N
85	20240614	130959	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9920	-300	5	-2.94	630754160	63290	70.92	10270	10290	9860	13280	7160	10220	9966.10	0.69	-4920	10700	10460	10240	10000	9780	10350	9890	36	3060	500	7150	10	1	7206940	715	-34.09	2.61	12	0.88	-291.00	3804.00	19000	20240123	-47.79	8460	20240502	17.26	19000	-47.79	20240123	8460	17.26	20240502	19000	-47.79	20240123	8460	17.26	20240502	4.17	N	413640	500	36 억	49821	N	N	N	N
86	20240614	121005	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9960	-260	5	-2.54	539150670	54063	60.58	10270	10290	9860	13280	7160	10220	9972.64	0.69	-3729	10700	10460	10240	10000	9780	10350	9890	36	3060	500	7150	10	1	7206940	718	-34.23	2.62	12	0.75	-291.00	3804.00	19000	20240123	-47.58	8460	20240502	17.73	19000	-47.58	20240123	8460	17.73	20240502	19000	-47.58	20240123	8460	17.73	20240502	4.17	N	413640	500	36 억	49821	N	N	N	N
87	20240614	111120	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9920	-300	5	-2.94	516796920	51813	58.06	10270	10290	9860	13280	7160	10220	9974.27	0.69	-3763	10700	10460	10240	10000	9780	10350	9890	36	3060	500	7150	10	1	7206940	715	-34.09	2.61	12	0.72	-291.00	3804.00	19000	20240123	-47.79	8460	20240502	17.26	19000	-47.79	20240123	8460	17.26	20240502	19000	-47.79	20240123	8460	17.26	20240502	4.17	N	413640	500	36 억	49821	N	N	N	N
88	20240614	101120	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10020	-200	5	-1.96	417672730	41829	46.87	10270	10290	9860	13280	7160	10220	9985.24	0.69	-6700	10700	10460	10240	10000	9780	10350	9890	36	3060	500	7150	10	1	7206940	722	-34.43	2.63	12	0.58	-291.00	3804.00	19000	20240123	-47.26	8460	20240502	18.44	19000	-47.26	20240123	8460	18.44	20240502	19000	-47.26	20240123	8460	18.44	20240502	4.17	N	413640	500	36 억	49821	N	N	N	N
89	20240614	091125	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10160	-60	5	-0.59	41533500	4081	4.57	10270	10290	10080	13280	7160	10220	10177.28	0.69	-100	10700	10460	10240	10000	9780	10350	9890	36	3060	500	7150	10	1	7206940	732	-34.91	2.67	12	0.06	-291.00	3804.00	19000	20240123	-46.53	8460	20240502	20.09	19000	-46.53	20240123	8460	20.09	20240502	19000	-46.53	20240123	8460	20.09	20240502	4.17	N	413640	500	36 억	49821	N	N	N	N
90	20240613	161106	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10220	0	3	0.00	910176730	89159	144.39	10390	10480	10020	13280	7160	10220	10208.46	0.68	899	10633	10426	10253	10046	9873	10410	10030	36	3060	500	7150	10	1	7206940	737	-35.12	2.69	12	1.24	-291.00	3804.00	19000	20240123	-46.21	8460	20240502	20.80	19000	-46.21	20240123	8460	20.80	20240502	19000	-46.21	20240123	8460	20.80	20240502	4.16	N	413640	500	36 억	48936	N	N	N	N
91	20240613	151125	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10230	10	2	0.10	870224540	85265	138.08	10390	10480	10020	13280	7160	10220	10206.12	0.68	769	10633	10426	10253	10046	9873	10410	10030	36	3060	500	7150	10	1	7206940	737	-35.15	2.69	12	1.18	-291.00	3804.00	19000	20240123	-46.16	8460	20240502	20.92	19000	-46.16	20240123	8460	20.92	20240502	19000	-46.16	20240123	8460	20.92	20240502	4.16	N	413640	500	36 억	48936	N	N	N	N
92	20240613	141114	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10080	-140	5	-1.37	716133640	70003	113.37	10390	10480	10020	13280	7160	10220	10230.04	0.68	-2361	10633	10426	10253	10046	9873	10410	10030	36	3060	500	7150	10	1	7206940	726	-34.64	2.65	12	0.97	-291.00	3804.00	19000	20240123	-46.95	8460	20240502	19.15	19000	-46.95	20240123	8460	19.15	20240502	19000	-46.95	20240123	8460	19.15	20240502	4.16	N	413640	500	36 억	48936	N	N	N	N
93	20240613	131113	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10100	-120	5	-1.17	635260100	61962	100.34	10390	10480	10040	13280	7160	10220	10252.41	0.68	-2389	10633	10426	10253	10046	9873	10410	10030	36	3060	500	7150	10	1	7206940	728	-34.71	2.66	12	0.86	-291.00	3804.00	19000	20240123	-46.84	8460	20240502	19.39	19000	-46.84	20240123	8460	19.39	20240502	19000	-46.84	20240123	8460	19.39	20240502	4.16	N	413640	500	36 억	48936	N	N	N	N
94	20240613	121116	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10220	0	3	0.00	445951770	43239	70.02	10390	10480	10150	13280	7160	10220	10313.65	0.68	-4179	10633	10426	10253	10046	9873	10410	10030	36	3060	500	7150	10	1	7206940	737	-35.12	2.69	12	0.60	-291.00	3804.00	19000	20240123	-46.21	8460	20240502	20.80	19000	-46.21	20240123	8460	20.80	20240502	19000	-46.21	20240123	8460	20.80	20240502	4.16	N	413640	500	36 억	48936	N	N	N	N
95	20240613	111110	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10220	0	3	0.00	386419110	37391	60.55	10390	10480	10180	13280	7160	10220	10334.55	0.68	-2613	10633	10426	10253	10046	9873	10410	10030	36	3060	500	7150	10	1	7206940	737	-35.12	2.69	12	0.52	-291.00	3804.00	19000	20240123	-46.21	8460	20240502	20.80	19000	-46.21	20240123	8460	20.80	20240502	19000	-46.21	20240123	8460	20.80	20240502	4.16	N	413640	500	36 억	48936	N	N	N	N
96	20240613	101108	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10300	80	2	0.78	245160410	23628	38.26	10390	10480	10270	13280	7160	10220	10375.84	0.68	2447	10633	10426	10253	10046	9873	10410	10030	36	3060	500	7150	10	1	7206940	742	-35.40	2.71	12	0.33	-291.00	3804.00	19000	20240123	-45.79	8460	20240502	21.75	19000	-45.79	20240123	8460	21.75	20240502	19000	-45.79	20240123	8460	21.75	20240502	4.16	N	413640	500	36 억	48936	N	N	N	N
97	20240613	091117	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10460	240	2	2.35	53069100	5106	8.27	10390	10470	10270	13280	7160	10220	10393.48	0.68	953	10633	10426	10253	10046	9873	10410	10030	36	3060	500	7150	10	1	7206940	754	-35.95	2.75	12	0.07	-291.00	3804.00	19000	20240123	-44.95	8460	20240502	23.64	19000	-44.95	20240123	8460	23.64	20240502	19000	-44.95	20240123	8460	23.64	20240502	4.16	N	413640	500	36 억	48936	N	N	N	N
98	20240612	161058	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10220	10	2	0.10	628954790	61237	88.79	10220	10460	10080	13270	7150	10210	10271.20	0.72	-2882	10536	10372	10196	10032	9856	10380	10040	36	3060	500	7140	10	1	7206940	737	-35.12	2.69	12	0.85	-291.00	3804.00	19000	20240123	-46.21	8460	20240502	20.80	19000	-46.21	20240123	8460	20.80	20240502	19000	-46.21	20240123	8460	20.80	20240502	4.22	N	413640	500	36 억	51849	N	N	N	N
99	20240612	151111	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10220	10	2	0.10	585841900	57013	82.66	10220	10460	10080	13270	7150	10210	10275.58	0.72	-3013	10536	10372	10196	10032	9856	10380	10040	36	3060	500	7140	10	1	7206940	737	-35.12	2.69	12	0.79	-291.00	3804.00	19000	20240123	-46.21	8460	20240502	20.80	19000	-46.21	20240123	8460	20.80	20240502	19000	-46.21	20240123	8460	20.80	20240502	4.22	N	413640	500	36 억	51849	N	N	N	N
100	20240612	141103	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10270	60	2	0.59	497542310	48371	70.13	10220	10460	10080	13270	7150	10210	10285.96	0.72	-1220	10536	10372	10196	10032	9856	10380	10040	36	3060	500	7140	10	1	7206940	740	-35.29	2.70	12	0.67	-291.00	3804.00	19000	20240123	-45.95	8460	20240502	21.39	19000	-45.95	20240123	8460	21.39	20240502	19000	-45.95	20240123	8460	21.39	20240502	4.22	N	413640	500	36 억	51849	N	N	N	N
101	20240612	131105	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10280	70	2	0.69	464895250	45189	65.52	10220	10460	10080	13270	7150	10210	10287.80	0.72	-657	10536	10372	10196	10032	9856	10380	10040	36	3060	500	7140	10	1	7206940	741	-35.33	2.70	12	0.63	-291.00	3804.00	19000	20240123	-45.89	8460	20240502	21.51	19000	-45.89	20240123	8460	21.51	20240502	19000	-45.89	20240123	8460	21.51	20240502	4.22	N	413640	500	36 억	51849	N	N	N	N
102	20240612	121105	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10240	30	2	0.29	434870500	42270	61.29	10220	10460	10080	13270	7150	10210	10287.92	0.72	-347	10536	10372	10196	10032	9856	10380	10040	36	3060	500	7140	10	1	7206940	738	-35.19	2.69	12	0.59	-291.00	3804.00	19000	20240123	-46.11	8460	20240502	21.04	19000	-46.11	20240123	8460	21.04	20240502	19000	-46.11	20240123	8460	21.04	20240502	4.22	N	413640	500	36 억	51849	N	N	N	N
103	20240612	111102	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10190	-20	5	-0.20	372480390	36115	52.36	10220	10460	10120	13270	7150	10210	10313.73	0.72	51	10536	10372	10196	10032	9856	10380	10040	36	3060	500	7140	10	1	7206940	734	-35.02	2.68	12	0.50	-291.00	3804.00	19000	20240123	-46.37	8460	20240502	20.45	19000	-46.37	20240123	8460	20.45	20240502	19000	-46.37	20240123	8460	20.45	20240502	4.22	N	413640	500	36 억	51849	N	N	N	N
104	20240612	101105	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10270	60	2	0.59	261075680	25194	36.53	10220	10460	10210	13270	7150	10210	10362.61	0.72	3777	10536	10372	10196	10032	9856	10380	10040	36	3060	500	7140	10	1	7206940	740	-35.29	2.70	12	0.35	-291.00	3804.00	19000	20240123	-45.95	8460	20240502	21.39	19000	-45.95	20240123	8460	21.39	20240502	19000	-45.95	20240123	8460	21.39	20240502	4.22	N	413640	500	36 억	51849	N	N	N	N
105	20240612	091108	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10300	90	2	0.88	95971760	9259	13.42	10220	10440	10210	13270	7150	10210	10365.24	0.72	3216	10536	10372	10196	10032	9856	10380	10040	36	3060	500	7140	10	1	7206940	742	-35.40	2.71	12	0.13	-291.00	3804.00	19000	20240123	-45.79	8460	20240502	21.75	19000	-45.79	20240123	8460	21.75	20240502	19000	-45.79	20240123	8460	21.75	20240502	4.22	N	413640	500	36 억	51849	N	N	N	N
106	20240610	161054	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10130	-170	5	-1.65	891857460	88540	91.05	10200	10290	9980	13390	7210	10300	10072.36	0.82	6237	10906	10602	10406	10102	9906	10505	10005	36	3090	500	7210	10	1	7206940	730	-34.81	2.66	12	1.23	-291.00	3804.00	19000	20240123	-46.68	8460	20240502	19.74	19000	-46.68	20240123	8460	19.74	20240502	19000	-46.68	20240123	8460	19.74	20240502	4.41	N	413640	500	36 억	59199	N	N	N	N
107	20240610	151105	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10010	-290	5	-2.82	847854930	84191	86.58	10200	10290	9980	13390	7210	10300	10070.61	0.82	6959	10906	10602	10406	10102	9906	10505	10005	36	3090	500	7210	10	1	7206940	721	-34.40	2.63	12	1.17	-291.00	3804.00	19000	20240123	-47.32	8460	20240502	18.32	19000	-47.32	20240123	8460	18.32	20240502	19000	-47.32	20240123	8460	18.32	20240502	4.41	N	413640	500	36 억	59199	N	N	N	N
108	20240610	141059	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10070	-230	5	-2.23	769471780	76373	78.54	10200	10290	9980	13390	7210	10300	10075.18	0.82	6882	10906	10602	10406	10102	9906	10505	10005	36	3090	500	7210	10	1	7206940	726	-34.60	2.65	12	1.06	-291.00	3804.00	19000	20240123	-47.00	8460	20240502	19.03	19000	-47.00	20240123	8460	19.03	20240502	19000	-47.00	20240123	8460	19.03	20240502	4.41	N	413640	500	36 억	59199	N	N	N	N
109	20240610	131055	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10040	-260	5	-2.52	725672210	72012	74.05	10200	10290	9980	13390	7210	10300	10077.10	0.82	5491	10906	10602	10406	10102	9906	10505	10005	36	3090	500	7210	10	1	7206940	724	-34.50	2.64	12	1.00	-291.00	3804.00	19000	20240123	-47.16	8460	20240502	18.68	19000	-47.16	20240123	8460	18.68	20240502	19000	-47.16	20240123	8460	18.68	20240502	4.41	N	413640	500	36 억	59199	N	N	N	N
110	20240610	121057	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10100	-200	5	-1.94	555554890	55011	56.57	10200	10290	9990	13390	7210	10300	10098.98	0.82	2795	10906	10602	10406	10102	9906	10505	10005	36	3090	500	7210	10	1	7206940	728	-34.71	2.66	12	0.76	-291.00	3804.00	19000	20240123	-46.84	8460	20240502	19.39	19000	-46.84	20240123	8460	19.39	20240502	19000	-46.84	20240123	8460	19.39	20240502	4.41	N	413640	500	36 억	59199	N	N	N	N
111	20240610	111101	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10080	-220	5	-2.14	479208280	47418	48.76	10200	10290	9990	13390	7210	10300	10106.04	0.82	2786	10906	10602	10406	10102	9906	10505	10005	36	3090	500	7210	10	1	7206940	726	-34.64	2.65	12	0.66	-291.00	3804.00	19000	20240123	-46.95	8460	20240502	19.15	19000	-46.95	20240123	8460	19.15	20240502	19000	-46.95	20240123	8460	19.15	20240502	4.41	N	413640	500	36 억	59199	N	N	N	N
112	20240610	101057	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10240	-60	5	-0.58	387177960	38304	39.39	10200	10290	9990	13390	7210	10300	10108.03	0.82	4539	10906	10602	10406	10102	9906	10505	10005	36	3090	500	7210	10	1	7206940	738	-35.19	2.69	12	0.53	-291.00	3804.00	19000	20240123	-46.11	8460	20240502	21.04	19000	-46.11	20240123	8460	21.04	20240502	19000	-46.11	20240123	8460	21.04	20240502	4.41	N	413640	500	36 억	59199	N	N	N	N
113	20240610	091103	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10050	-250	5	-2.43	240563400	23871	24.55	10200	10270	9990	13390	7210	10300	10077.64	0.82	3602	10906	10602	10406	10102	9906	10505	10005	36	3090	500	7210	10	1	7206940	724	-34.54	2.64	12	0.33	-291.00	3804.00	19000	20240123	-47.11	8460	20240502	18.79	19000	-47.11	20240123	8460	18.79	20240502	19000	-47.11	20240123	8460	18.79	20240502	4.41	N	413640	500	36 억	59199	N	N	N	N
114	20240607	161130	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10300	-70	5	-0.68	999530540	95856	53.68	10520	10710	10210	13480	7260	10370	10427.49	0.81	614	11310	10840	10580	10110	9850	10710	9980	36	3110	500	7250	10	1	7206940	742	-35.40	2.71	12	1.33	-291.00	3804.00	19000	20240123	-45.79	8460	20240502	21.75	19000	-45.79	20240123	8460	21.75	20240502	19000	-45.79	20240123	8460	21.75	20240502	4.05	N	413640	500	36 억	58683	N	N	N	N
115	20240607	151144	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10320	-50	5	-0.48	924230590	88569	49.60	10520	10710	10210	13480	7260	10370	10435.22	0.81	-145	11310	10840	10580	10110	9850	10710	9980	36	3110	500	7250	10	1	7206940	744	-35.46	2.71	12	1.23	-291.00	3804.00	19000	20240123	-45.68	8460	20240502	21.99	19000	-45.68	20240123	8460	21.99	20240502	19000	-45.68	20240123	8460	21.99	20240502	4.05	N	413640	500	36 억	58683	N	N	N	N
116	20240607	141132	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10370	0	3	0.00	802828540	76812	43.02	10520	10710	10210	13480	7260	10370	10451.97	0.81	-3062	11310	10840	10580	10110	9850	10710	9980	36	3110	500	7250	10	1	7206940	747	-35.64	2.73	12	1.07	-291.00	3804.00	19000	20240123	-45.42	8460	20240502	22.58	19000	-45.42	20240123	8460	22.58	20240502	19000	-45.42	20240123	8460	22.58	20240502	4.05	N	413640	500	36 억	58683	N	N	N	N
117	20240607	131132	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10420	50	2	0.48	767590250	73421	41.12	10520	10710	10210	13480	7260	10370	10454.76	0.81	-2691	11310	10840	10580	10110	9850	10710	9980	36	3110	500	7250	10	1	7206940	751	-35.81	2.74	12	1.02	-291.00	3804.00	19000	20240123	-45.16	8460	20240502	23.17	19000	-45.16	20240123	8460	23.17	20240502	19000	-45.16	20240123	8460	23.17	20240502	4.05	N	413640	500	36 억	58683	N	N	N	N
118	20240607	121136	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10290	-80	5	-0.77	677302080	64712	36.24	10520	10710	10210	13480	7260	10370	10466.56	0.81	-5513	11310	10840	10580	10110	9850	10710	9980	36	3110	500	7250	10	1	7206940	742	-35.36	2.71	12	0.90	-291.00	3804.00	19000	20240123	-45.84	8460	20240502	21.63	19000	-45.84	20240123	8460	21.63	20240502	19000	-45.84	20240123	8460	21.63	20240502	4.05	N	413640	500	36 억	58683	N	N	N	N
119	20240607	111116	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10420	50	2	0.48	570362320	54326	30.43	10520	10710	10290	13480	7260	10370	10499.12	0.81	-6917	11310	10840	10580	10110	9850	10710	9980	36	3110	500	7250	10	1	7206940	751	-35.81	2.74	12	0.75	-291.00	3804.00	19000	20240123	-45.16	8460	20240502	23.17	19000	-45.16	20240123	8460	23.17	20240502	19000	-45.16	20240123	8460	23.17	20240502	4.05	N	413640	500	36 억	58683	N	N	N	N
120	20240607	101136	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10420	50	2	0.48	423192710	40143	22.48	10520	10710	10370	13480	7260	10370	10542.56	0.81	-7066	11310	10840	10580	10110	9850	10710	9980	36	3110	500	7250	10	1	7206940	751	-35.81	2.74	12	0.56	-291.00	3804.00	19000	20240123	-45.16	8460	20240502	23.17	19000	-45.16	20240123	8460	23.17	20240502	19000	-45.16	20240123	8460	23.17	20240502	4.05	N	413640	500	36 억	58683	N	N	N	N
121	20240607	091135	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10490	120	2	1.16	112223330	10722	6.00	10520	10520	10370	13480	7260	10370	10467.55	0.81	-1672	11310	10840	10580	10110	9850	10710	9980	36	3110	500	7250	10	1	7206940	756	-36.05	2.76	12	0.15	-291.00	3804.00	19000	20240123	-44.79	8460	20240502	24.00	19000	-44.79	20240123	8460	24.00	20240502	19000	-44.79	20240123	8460	24.00	20240502	4.05	N	413640	500	36 억	58683	N	N	N	N
122	20240605	161131	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10370	-390	5	-3.62	1844172870	172944	42.81	10630	11050	10320	13980	7540	10760	10663.62	0.64	13519	12186	11472	11066	10352	9946	11270	10150	36	3220	500	7530	10	1	7206940	747	-35.64	2.73	12	2.40	-291.00	3804.00	19000	20240123	-45.42	8460	20240502	22.58	19000	-45.42	20240123	8460	22.58	20240502	19000	-45.42	20240123	8460	22.58	20240502	3.98	N	413640	500	36 억	46366	N	N	N	N
123	20240605	151129	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10400	-360	5	-3.35	1714784770	160469	39.73	10630	11050	10320	13980	7540	10760	10686.08	0.64	8721	12186	11472	11066	10352	9946	11270	10150	36	3220	500	7530	10	1	7206940	750	-35.74	2.73	12	2.23	-291.00	3804.00	19000	20240123	-45.26	8460	20240502	22.93	19000	-45.26	20240123	8460	22.93	20240502	19000	-45.26	20240123	8460	22.93	20240502	3.98	N	413640	500	36 억	46366	N	N	N	N
124	20240605	141129	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10700	-60	5	-0.56	1255056990	116602	28.87	10630	11050	10610	13980	7540	10760	10763.60	0.64	4214	12186	11472	11066	10352	9946	11270	10150	36	3220	500	7530	10	1	7206940	771	-36.77	2.81	12	1.62	-291.00	3804.00	19000	20240123	-43.68	8460	20240502	26.48	19000	-43.68	20240123	8460	26.48	20240502	19000	-43.68	20240123	8460	26.48	20240502	3.98	N	413640	500	36 억	46366	N	N	N	N
125	20240605	131128	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10720	-40	5	-0.37	1040938860	96536	23.90	10630	11050	10610	13980	7540	10760	10782.91	0.64	4326	12186	11472	11066	10352	9946	11270	10150	36	3220	500	7530	10	1	7206940	773	-36.84	2.82	12	1.34	-291.00	3804.00	19000	20240123	-43.58	8460	20240502	26.71	19000	-43.58	20240123	8460	26.71	20240502	19000	-43.58	20240123	8460	26.71	20240502	3.98	N	413640	500	36 억	46366	N	N	N	N
126	20240605	121125	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10780	20	2	0.19	969441660	89874	22.25	10630	11050	10610	13980	7540	10760	10786.68	0.64	3633	12186	11472	11066	10352	9946	11270	10150	36	3220	500	7530	10	1	7206940	777	-37.04	2.83	12	1.25	-291.00	3804.00	19000	20240123	-43.26	8460	20240502	27.42	19000	-43.26	20240123	8460	27.42	20240502	19000	-43.26	20240123	8460	27.42	20240502	3.98	N	413640	500	36 억	46366	N	N	N	N
127	20240605	111128	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10800	40	2	0.37	862535360	79959	19.79	10630	11050	10610	13980	7540	10760	10787.22	0.64	3116	12186	11472	11066	10352	9946	11270	10150	36	3220	500	7530	10	1	7206940	778	-37.11	2.84	12	1.11	-291.00	3804.00	19000	20240123	-43.16	8460	20240502	27.66	19000	-43.16	20240123	8460	27.66	20240502	19000	-43.16	20240123	8460	27.66	20240502	3.98	N	413640	500	36 억	46366	N	N	N	N
128	20240605	101123	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10900	140	2	1.30	594087290	55255	13.68	10630	10900	10610	13980	7540	10760	10751.74	0.64	6466	12186	11472	11066	10352	9946	11270	10150	36	3220	500	7530	10	1	7206940	786	-37.46	2.87	12	0.77	-291.00	3804.00	19000	20240123	-42.63	8460	20240502	28.84	19000	-42.63	20240123	8460	28.84	20240502	19000	-42.63	20240123	8460	28.84	20240502	3.98	N	413640	500	36 억	46366	N	N	N	N
129	20240605	091124	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10760	0	3	0.00	133714210	12538	3.10	10630	10760	10610	13980	7540	10760	10664.72	0.64	2114	12186	11472	11066	10352	9946	11270	10150	36	3220	500	7530	10	1	7206940	775	-36.98	2.83	12	0.17	-291.00	3804.00	19000	20240123	-43.37	8460	20240502	27.19	19000	-43.37	20240123	8460	27.19	20240502	19000	-43.37	20240123	8460	27.19	20240502	3.98	N	413640	500	36 억	46366	N	N	N	N
130	20240604	161115	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10760	-700	5	-6.11	4392727050	402929	132.02	11580	11780	10660	14890	8030	11460	10901.86	0.78	-8637	12760	12110	11700	11050	10640	11905	10845	36	3430	500	8020	10	1	7206940	775	-36.98	2.83	12	5.59	-291.00	3804.00	19000	20240123	-43.37	8460	20240502	27.19	19000	-43.37	20240123	8460	27.19	20240502	19000	-43.37	20240123	8460	27.19	20240502	4.06	N	413640	500	36 억	56046	N	N	N	N
131	20240604	151116	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10750	-710	5	-6.20	4262216930	390770	128.03	11580	11780	10660	14890	8030	11460	10907.01	0.78	-7450	12760	12110	11700	11050	10640	11905	10845	36	3430	500	8020	10	1	7206940	775	-36.94	2.83	12	5.42	-291.00	3804.00	19000	20240123	-43.42	8460	20240502	27.07	19000	-43.42	20240123	8460	27.07	20240502	19000	-43.42	20240123	8460	27.07	20240502	4.06	N	413640	500	36 억	56046	N	N	N	N
132	20240604	141118	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10850	-610	5	-5.32	3843672030	351697	115.23	11580	11780	10660	14890	8030	11460	10928.70	0.78	-13239	12760	12110	11700	11050	10640	11905	10845	36	3430	500	8020	10	1	7206940	782	-37.29	2.85	12	4.88	-291.00	3804.00	19000	20240123	-42.89	8460	20240502	28.25	19000	-42.89	20240123	8460	28.25	20240502	19000	-42.89	20240123	8460	28.25	20240502	4.06	N	413640	500	36 억	56046	N	N	N	N
133	20240604	131115	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10740	-720	5	-6.28	3535539370	323171	105.88	11580	11780	10660	14890	8030	11460	10939.90	0.78	-6033	12760	12110	11700	11050	10640	11905	10845	36	3430	500	8020	10	1	7206940	774	-36.91	2.82	12	4.48	-291.00	3804.00	19000	20240123	-43.47	8460	20240502	26.95	19000	-43.47	20240123	8460	26.95	20240502	19000	-43.47	20240123	8460	26.95	20240502	4.06	N	413640	500	36 억	56046	N	N	N	N
134	20240604	121114	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10760	-700	5	-6.11	3278628890	299252	98.05	11580	11780	10660	14890	8030	11460	10955.82	0.78	-3663	12760	12110	11700	11050	10640	11905	10845	36	3430	500	8020	10	1	7206940	775	-36.98	2.83	12	4.15	-291.00	3804.00	19000	20240123	-43.37	8460	20240502	27.19	19000	-43.37	20240123	8460	27.19	20240502	19000	-43.37	20240123	8460	27.19	20240502	4.06	N	413640	500	36 억	56046	N	N	N	N
135	20240604	111109	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10900	-560	5	-4.89	3055778290	278622	91.29	11580	11780	10660	14890	8030	11460	10967.20	0.78	6731	12760	12110	11700	11050	10640	11905	10845	36	3430	500	8020	10	1	7206940	786	-37.46	2.87	12	3.87	-291.00	3804.00	19000	20240123	-42.63	8460	20240502	28.84	19000	-42.63	20240123	8460	28.84	20240502	19000	-42.63	20240123	8460	28.84	20240502	4.06	N	413640	500	36 억	56046	N	N	N	N
136	20240604	101114	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10980	-480	5	-4.19	2790327570	254332	83.33	11580	11780	10660	14890	8030	11460	10970.90	0.78	1290	12760	12110	11700	11050	10640	11905	10845	36	3430	500	8020	10	1	7206940	791	-37.73	2.89	12	3.53	-291.00	3804.00	19000	20240123	-42.21	8460	20240502	29.79	19000	-42.21	20240123	8460	29.79	20240502	19000	-42.21	20240123	8460	29.79	20240502	4.06	N	413640	500	36 억	56046	N	N	N	N
137	20240604	091112	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11160	-300	5	-2.62	303375660	26908	8.82	11580	11600	11150	14890	8030	11460	11273.48	0.78	2821	12760	12110	11700	11050	10640	11905	10845	36	3430	500	8020	10	1	7206940	804	-38.35	2.93	12	0.37	-291.00	3804.00	19000	20240123	-41.26	8460	20240502	31.91	19000	-41.26	20240123	8460	31.91	20240502	19000	-41.26	20240123	8460	31.91	20240502	4.06	N	413640	500	36 억	56046	N	N	N	N
138	20240603	161100	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11460	-530	5	-4.42	3536623520	302725	164.42	12250	12350	11290	15580	8400	11990	11684.98	0.57	14733	12470	12230	12060	11820	11650	12145	11735	36	3590	500	8390	10	1	7206940	826	-39.38	3.01	12	4.20	-291.00	3804.00	19000	20240123	-39.68	8460	20240502	35.46	19000	-39.68	20240123	8460	35.46	20240502	19000	-39.68	20240123	8460	35.46	20240502	3.79	N	413640	500	36 억	40980	N	N	N	N
139	20240603	151100	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11410	-580	5	-4.84	3325713620	284198	154.36	12250	12350	11290	15580	8400	11990	11702.04	0.57	11947	12470	12230	12060	11820	11650	12145	11735	36	3590	500	8390	10	1	7206940	822	-39.21	3.00	12	3.94	-291.00	3804.00	19000	20240123	-39.95	8460	20240502	34.87	19000	-39.95	20240123	8460	34.87	20240502	19000	-39.95	20240123	8460	34.87	20240502	3.79	N	413640	500	36 억	40980	N	N	N	N
140	20240603	141100	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11410	-580	5	-4.84	3085348560	263100	142.90	12250	12350	11290	15580	8400	11990	11726.84	0.57	8609	12470	12230	12060	11820	11650	12145	11735	36	3590	500	8390	10	1	7206940	822	-39.21	3.00	12	3.65	-291.00	3804.00	19000	20240123	-39.95	8460	20240502	34.87	19000	-39.95	20240123	8460	34.87	20240502	19000	-39.95	20240123	8460	34.87	20240502	3.79	N	413640	500	36 억	40980	N	N	N	N
141	20240603	131100	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11490	-500	5	-4.17	2801070810	238421	129.49	12250	12350	11290	15580	8400	11990	11748.36	0.57	8349	12470	12230	12060	11820	11650	12145	11735	36	3590	500	8390	10	1	7206940	828	-39.48	3.02	12	3.31	-291.00	3804.00	19000	20240123	-39.53	8460	20240502	35.82	19000	-39.53	20240123	8460	35.82	20240502	19000	-39.53	20240123	8460	35.82	20240502	3.79	N	413640	500	36 억	40980	N	N	N	N
142	20240603	121059	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11490	-500	5	-4.17	2338820370	197803	107.43	12250	12350	11380	15580	8400	11990	11823.94	0.57	225	12470	12230	12060	11820	11650	12145	11735	36	3590	500	8390	10	1	7206940	828	-39.48	3.02	12	2.74	-291.00	3804.00	19000	20240123	-39.53	8460	20240502	35.82	19000	-39.53	20240123	8460	35.82	20240502	19000	-39.53	20240123	8460	35.82	20240502	3.79	N	413640	500	36 억	40980	N	N	N	N
143	20240603	111053	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11630	-360	5	-3.00	1784289470	149604	81.26	12250	12350	11460	15580	8400	11990	11926.72	0.57	816	12470	12230	12060	11820	11650	12145	11735	36	3590	500	8390	10	1	7206940	838	-39.97	3.06	12	2.08	-291.00	3804.00	19000	20240123	-38.79	8460	20240502	37.47	19000	-38.79	20240123	8460	37.47	20240502	19000	-38.79	20240123	8460	37.47	20240502	3.79	N	413640	500	36 억	40980	N	N	N	N
144	20240603	101048	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11940	-50	5	-0.42	844186410	69288	37.63	12250	12350	11940	15580	8400	11990	12183.91	0.57	-6803	12470	12230	12060	11820	11650	12145	11735	36	3590	500	8390	10	1	7206940	861	-41.03	3.14	12	0.96	-291.00	3804.00	19000	20240123	-37.16	8460	20240502	41.13	19000	-37.16	20240123	8460	41.13	20240502	19000	-37.16	20240123	8460	41.13	20240502	3.79	N	413640	500	36 억	40980	N	N	N	N
145	20240603	091047	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12240	250	2	2.09	221006240	18175	9.87	12250	12270	12060	15580	8400	11990	12160.48	0.57	-709	12470	12230	12060	11820	11650	12145	11735	36	3590	500	8390	10	1	7206940	882	-42.06	3.22	12	0.25	-291.00	3804.00	19000	20240123	-35.58	8460	20240502	44.68	19000	-35.58	20240123	8460	44.68	20240502	19000	-35.58	20240123	8460	44.68	20240502	3.79	N	413640	500	36 억	40980	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History