KissMeData/099750/price/prices-20240601.csv at fe84d91987fda4cc4bb59635a4e4307b02ffb636

Files

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

64 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	160759	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16290	-180	5	-1.09	314524330	19239	107.91	16460	16850	16190	21400	11530	16470	16348.27	0.19	534	17543	17006	16673	16136	15803	16840	15970	34	4930	500	11520	10	1	6834776	1113	92.03	3.08	03	0.28	177.00	5284.00	27900	20230922	-41.61	15210	20240429	7.10	23250	-29.94	20240219	15210	7.10	20240429	27900	-41.61	20230922	15210	7.10	20240429	1.29	N	099750	500	34 억	12841	N	N	0	N	N
3	20240628	150811	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16210	-260	5	-1.58	308249490	18852	105.74	16460	16850	16190	21400	11530	16470	16351.02	0.19	597	17543	17006	16673	16136	15803	16840	15970	34	4930	500	11520	10	1	6834776	1108	91.58	3.07	03	0.28	177.00	5284.00	27900	20230922	-41.90	15210	20240429	6.57	23250	-30.28	20240219	15210	6.57	20240429	27900	-41.90	20230922	15210	6.57	20240429	1.29	N	099750	500	34 억	12841	N	N	0	N	N
4	20240628	140810	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16400	-70	5	-0.43	206265090	12566	70.48	16460	16850	16190	21400	11530	16470	16414.54	0.19	-1341	17543	17006	16673	16136	15803	16840	15970	34	4930	500	11520	10	1	6834776	1121	92.66	3.10	03	0.18	177.00	5284.00	27900	20230922	-41.22	15210	20240429	7.82	23250	-29.46	20240219	15210	7.82	20240429	27900	-41.22	20230922	15210	7.82	20240429	1.29	N	099750	500	34 억	12841	N	N	0	N	N
5	20240628	130809	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16360	-110	5	-0.67	190410270	11594	65.03	16460	16850	16190	21400	11530	16470	16423.17	0.19	-1206	17543	17006	16673	16136	15803	16840	15970	34	4930	500	11520	10	1	6834776	1118	92.43	3.10	03	0.17	177.00	5284.00	27900	20230922	-41.36	15210	20240429	7.56	23250	-29.63	20240219	15210	7.56	20240429	27900	-41.36	20230922	15210	7.56	20240429	1.29	N	099750	500	34 억	12841	N	N	0	N	N
6	20240628	120809	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16230	-240	5	-1.46	179582470	10927	61.29	16460	16850	16190	21400	11530	16470	16434.75	0.19	-1698	17543	17006	16673	16136	15803	16840	15970	34	4930	500	11520	10	1	6834776	1109	91.69	3.07	03	0.16	177.00	5284.00	27900	20230922	-41.83	15210	20240429	6.71	23250	-30.19	20240219	15210	6.71	20240429	27900	-41.83	20230922	15210	6.71	20240429	1.29	N	099750	500	34 억	12841	N	N	0	N	N
7	20240628	110756	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16400	-70	5	-0.43	119061080	7216	40.48	16460	16850	16400	21400	11530	16470	16499.60	0.19	-1309	17543	17006	16673	16136	15803	16840	15970	34	4930	500	11520	10	1	6834776	1121	92.66	3.10	03	0.11	177.00	5284.00	27900	20230922	-41.22	15210	20240429	7.82	23250	-29.46	20240219	15210	7.82	20240429	27900	-41.22	20230922	15210	7.82	20240429	1.29	N	099750	500	34 억	12841	N	N	0	N	N
8	20240628	100752	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16550	80	2	0.49	38037430	2282	12.80	16460	16850	16460	21400	11530	16470	16668.46	0.19	-726	17543	17006	16673	16136	15803	16840	15970	34	4930	500	11520	10	1	6834776	1131	93.50	3.13	03	0.03	177.00	5284.00	27900	20230922	-40.68	15210	20240429	8.81	23250	-28.82	20240219	15210	8.81	20240429	27900	-40.68	20230922	15210	8.81	20240429	1.29	N	099750	500	34 억	12841	N	N	0	N	N
9	20240628	090754	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16830	360	2	2.19	5427100	325	1.82	16460	16850	16460	21400	11530	16470	16698.77	0.19	-116	17543	17006	16673	16136	15803	16840	15970	34	4930	500	11520	10	1	6834776	1150	95.08	3.19	03	0.00	177.00	5284.00	27900	20230922	-39.68	15210	20240429	10.65	23250	-27.61	20240219	15210	10.65	20240429	27900	-39.68	20230922	15210	10.65	20240429	1.29	N	099750	500	34 억	12841	N	N	0	N	N
10	20240627	160748	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16470	-430	5	-2.54	295353470	17828	115.77	17090	17210	16340	21950	11830	16900	16566.83	0.24	-3395	17486	17192	17006	16712	16526	17100	16620	34	5050	500	11830	10	1	6834776	1126	93.05	3.12	03	0.26	177.00	5284.00	27900	20230922	-40.97	15210	20240429	8.28	23250	-29.16	20240219	15210	8.28	20240429	27900	-40.97	20230922	15210	8.28	20240429	1.30	N	099750	500	34 억	16256	N	N	0	N	N
11	20240627	150755	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16580	-320	5	-1.89	188265450	11326	73.55	17090	17210	16500	21950	11830	16900	16622.41	0.24	-202	17486	17192	17006	16712	16526	17100	16620	34	5050	500	11830	10	1	6834776	1133	93.67	3.14	03	0.17	177.00	5284.00	27900	20230922	-40.57	15210	20240429	9.01	23250	-28.69	20240219	15210	9.01	20240429	27900	-40.57	20230922	15210	9.01	20240429	1.30	N	099750	500	34 억	16256	N	N	0	N	N
12	20240627	140752	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16630	-270	5	-1.60	140030100	8416	54.65	17090	17210	16500	21950	11830	16900	16638.56	0.24	-220	17486	17192	17006	16712	16526	17100	16620	34	5050	500	11830	10	1	6834776	1137	93.95	3.15	03	0.12	177.00	5284.00	27900	20230922	-40.39	15210	20240429	9.34	23250	-28.47	20240219	15210	9.34	20240429	27900	-40.39	20230922	15210	9.34	20240429	1.30	N	099750	500	34 억	16256	N	N	0	N	N
13	20240627	130751	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16730	-170	5	-1.01	137247090	8249	53.57	17090	17210	16500	21950	11830	16900	16638.03	0.24	-220	17486	17192	17006	16712	16526	17100	16620	34	5050	500	11830	10	1	6834776	1143	94.52	3.17	03	0.12	177.00	5284.00	27900	20230922	-40.04	15210	20240429	9.99	23250	-28.04	20240219	15210	9.99	20240429	27900	-40.04	20230922	15210	9.99	20240429	1.30	N	099750	500	34 억	16256	N	N	0	N	N
14	20240627	120754	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16670	-230	5	-1.36	126925310	7631	49.56	17090	17210	16500	21950	11830	16900	16632.85	0.24	-431	17486	17192	17006	16712	16526	17100	16620	34	5050	500	11830	10	1	6834776	1139	94.18	3.15	03	0.11	177.00	5284.00	27900	20230922	-40.25	15210	20240429	9.60	23250	-28.30	20240219	15210	9.60	20240429	27900	-40.25	20230922	15210	9.60	20240429	1.30	N	099750	500	34 억	16256	N	N	0	N	N
15	20240627	110754	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16680	-220	5	-1.30	105117380	6321	41.05	17090	17210	16500	21950	11830	16900	16629.87	0.24	-100	17486	17192	17006	16712	16526	17100	16620	34	5050	500	11830	10	1	6834776	1140	94.24	3.16	03	0.09	177.00	5284.00	27900	20230922	-40.22	15210	20240429	9.66	23250	-28.26	20240219	15210	9.66	20240429	27900	-40.22	20230922	15210	9.66	20240429	1.30	N	099750	500	34 억	16256	N	N	0	N	N
16	20240627	100753	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16830	-70	5	-0.41	89545150	5387	34.98	17090	17210	16500	21950	11830	16900	16622.45	0.24	-13	17486	17192	17006	16712	16526	17100	16620	34	5050	500	11830	10	1	6834776	1150	95.08	3.19	03	0.08	177.00	5284.00	27900	20230922	-39.68	15210	20240429	10.65	23250	-27.61	20240219	15210	10.65	20240429	27900	-39.68	20230922	15210	10.65	20240429	1.30	N	099750	500	34 억	16256	N	N	0	N	N
17	20240627	090752	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17090	190	2	1.12	3555360	208	1.35	17090	17210	17090	21950	11830	16900	17093.08	0.24	-3	17486	17192	17006	16712	16526	17100	16620	34	5050	500	11830	10	1	6834776	1168	96.55	3.23	03	0.00	177.00	5284.00	27900	20230922	-38.75	15210	20240429	12.36	23250	-26.49	20240219	15210	12.36	20240429	27900	-38.75	20230922	15210	12.36	20240429	1.30	N	099750	500	34 억	16256	N	N	0	N	N
18	20240626	160750	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16900	-60	5	-0.35	260321810	15383	122.20	16960	17300	16820	22000	11880	16960	16922.71	0.17	4465	17953	17456	16983	16486	16013	17705	16735	34	5040	500	11870	10	1	6834776	1155	95.48	3.20	03	0.23	177.00	5284.00	27900	20230922	-39.43	15210	20240429	11.11	23250	-27.31	20240219	15210	11.11	20240429	27900	-39.43	20230922	15210	11.11	20240429	1.30	N	099750	500	34 억	11787	N	N	0	N	N
19	20240626	150752	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16900	-60	5	-0.35	208924790	12342	98.05	16960	17300	16820	22000	11880	16960	16927.95	0.17	4507	17953	17456	16983	16486	16013	17705	16735	34	5040	500	11870	10	1	6834776	1155	95.48	3.20	03	0.18	177.00	5284.00	27900	20230922	-39.43	15210	20240429	11.11	23250	-27.31	20240219	15210	11.11	20240429	27900	-39.43	20230922	15210	11.11	20240429	1.30	N	099750	500	34 억	11787	N	N	0	N	N
20	20240626	140750	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16910	-50	5	-0.29	160201380	9462	75.17	16960	17300	16820	22000	11880	16960	16931.03	0.17	4146	17953	17456	16983	16486	16013	17705	16735	34	5040	500	11870	10	1	6834776	1156	95.54	3.20	03	0.14	177.00	5284.00	27900	20230922	-39.39	15210	20240429	11.18	23250	-27.27	20240219	15210	11.18	20240429	27900	-39.39	20230922	15210	11.18	20240429	1.30	N	099750	500	34 억	11787	N	N	0	N	N
21	20240626	130752	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16930	-30	5	-0.18	111644120	6591	52.36	16960	17300	16820	22000	11880	16960	16938.87	0.17	1984	17953	17456	16983	16486	16013	17705	16735	34	5040	500	11870	10	1	6834776	1157	95.65	3.20	03	0.10	177.00	5284.00	27900	20230922	-39.32	15210	20240429	11.31	23250	-27.18	20240219	15210	11.31	20240429	27900	-39.32	20230922	15210	11.31	20240429	1.30	N	099750	500	34 억	11787	N	N	0	N	N
22	20240626	120751	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17090	130	2	0.77	106162320	6268	49.79	16960	17300	16820	22000	11880	16960	16937.19	0.17	1918	17953	17456	16983	16486	16013	17705	16735	34	5040	500	11870	10	1	6834776	1168	96.55	3.23	03	0.09	177.00	5284.00	27900	20230922	-38.75	15210	20240429	12.36	23250	-26.49	20240219	15210	12.36	20240429	27900	-38.75	20230922	15210	12.36	20240429	1.30	N	099750	500	34 억	11787	N	N	0	N	N
23	20240626	110752	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16890	-70	5	-0.41	86105410	5087	40.41	16960	17300	16820	22000	11880	16960	16926.56	0.17	2385	17953	17456	16983	16486	16013	17705	16735	34	5040	500	11870	10	1	6834776	1154	95.42	3.20	03	0.07	177.00	5284.00	27900	20230922	-39.46	15210	20240429	11.05	23250	-27.35	20240219	15210	11.05	20240429	27900	-39.46	20230922	15210	11.05	20240429	1.30	N	099750	500	34 억	11787	N	N	0	N	N
24	20240626	100750	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17190	230	2	1.36	36044630	2128	16.90	16960	17300	16920	22000	11880	16960	16938.27	0.17	1175	17953	17456	16983	16486	16013	17705	16735	34	5040	500	11870	10	1	6834776	1175	97.12	3.25	03	0.03	177.00	5284.00	27900	20230922	-38.39	15210	20240429	13.02	23250	-26.06	20240219	15210	13.02	20240429	27900	-38.39	20230922	15210	13.02	20240429	1.30	N	099750	500	34 억	11787	N	N	0	N	N
25	20240626	090751	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16960	0	3	0.00	407000	24	0.19	16960	16960	16920	22000	11880	16960	16958.33	0.17	-1	17953	17456	16983	16486	16013	17705	16735	34	5040	500	11870	10	1	6834776	1159	95.82	3.21	03	0.00	177.00	5284.00	27900	20230922	-39.21	15210	20240429	11.51	23250	-27.05	20240219	15210	11.51	20240429	27900	-39.21	20230922	15210	11.51	20240429	1.30	N	099750	500	34 억	11787	N	N	0	N	N
26	20240625	160750	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16960	0	3	0.00	210995640	12584	55.34	16940	17480	16510	22000	11880	16960	16766.98	0.12	3432	18533	17746	17353	16566	16173	17550	16370	34	5040	500	11870	10	1	6834776	1159	95.82	3.21	03	0.18	177.00	5284.00	27900	20230922	-39.21	15210	20240429	11.51	23250	-27.05	20240219	15210	11.51	20240429	27900	-39.21	20230922	15210	11.51	20240429	1.30	N	099750	500	34 억	8455	N	N	0	N	N
27	20240625	150746	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16900	-60	5	-0.35	203435380	12138	53.38	16940	17480	16510	22000	11880	16960	16760.21	0.12	3450	18533	17746	17353	16566	16173	17550	16370	34	5040	500	11870	10	1	6834776	1155	95.48	3.20	03	0.18	177.00	5284.00	27900	20230922	-39.43	15210	20240429	11.11	23250	-27.31	20240219	15210	11.11	20240429	27900	-39.43	20230922	15210	11.11	20240429	1.30	N	099750	500	34 억	8455	N	N	0	N	N
28	20240625	140750	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16850	-110	5	-0.65	193284530	11535	50.73	16940	17480	16510	22000	11880	16960	16756.35	0.12	3237	18533	17746	17353	16566	16173	17550	16370	34	5040	500	11870	10	1	6834776	1152	95.20	3.19	03	0.17	177.00	5284.00	27900	20230922	-39.61	15210	20240429	10.78	23250	-27.53	20240219	15210	10.78	20240429	27900	-39.61	20230922	15210	10.78	20240429	1.30	N	099750	500	34 억	8455	N	N	0	N	N
29	20240625	130750	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16960	0	3	0.00	173112340	10341	45.47	16940	17480	16510	22000	11880	16960	16740.39	0.12	3107	18533	17746	17353	16566	16173	17550	16370	34	5040	500	11870	10	1	6834776	1159	95.82	3.21	03	0.15	177.00	5284.00	27900	20230922	-39.21	15210	20240429	11.51	23250	-27.05	20240219	15210	11.51	20240429	27900	-39.21	20230922	15210	11.51	20240429	1.30	N	099750	500	34 억	8455	N	N	0	N	N
30	20240625	120753	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16790	-170	5	-1.00	103717800	6222	27.36	16940	16940	16510	22000	11880	16960	16669.53	0.12	1397	18533	17746	17353	16566	16173	17550	16370	34	5040	500	11870	10	1	6834776	1148	94.86	3.18	03	0.09	177.00	5284.00	27900	20230922	-39.82	15210	20240429	10.39	23250	-27.78	20240219	15210	10.39	20240429	27900	-39.82	20230922	15210	10.39	20240429	1.30	N	099750	500	34 억	8455	N	N	0	N	N
31	20240625	110752	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16810	-150	5	-0.88	90529230	5438	23.91	16940	16940	16510	22000	11880	16960	16647.52	0.12	1450	18533	17746	17353	16566	16173	17550	16370	34	5040	500	11870	10	1	6834776	1149	94.97	3.18	03	0.08	177.00	5284.00	27900	20230922	-39.75	15210	20240429	10.52	23250	-27.70	20240219	15210	10.52	20240429	27900	-39.75	20230922	15210	10.52	20240429	1.30	N	099750	500	34 억	8455	N	N	0	N	N
32	20240625	100750	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16690	-270	5	-1.59	73214050	4400	19.35	16940	16940	16510	22000	11880	16960	16639.56	0.12	886	18533	17746	17353	16566	16173	17550	16370	34	5040	500	11870	10	1	6834776	1141	94.29	3.16	03	0.06	177.00	5284.00	27900	20230922	-40.18	15210	20240429	9.73	23250	-28.22	20240219	15210	9.73	20240429	27900	-40.18	20230922	15210	9.73	20240429	1.30	N	099750	500	34 억	8455	N	N	0	N	N
33	20240625	090750	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16900	-60	5	-0.35	8460690	502	2.21	16940	16940	16810	22000	11880	16960	16853.96	0.12	149	18533	17746	17353	16566	16173	17550	16370	34	5040	500	11870	10	1	6834776	1155	95.48	3.20	03	0.01	177.00	5284.00	27900	20230922	-39.43	15210	20240429	11.11	23250	-27.31	20240219	15210	11.11	20240429	27900	-39.43	20230922	15210	11.11	20240429	1.30	N	099750	500	34 억	8455	N	N	0	N	N
34	20240624	160747	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16960	-930	5	-5.20	393238950	22721	78.95	18140	18140	16960	23250	12530	17890	17324.02	0.12	278	18496	18192	17886	17582	17276	18345	17735	34	5360	500	12520	10	1	6834776	1159	95.82	3.21	03	0.33	177.00	5284.00	27900	20230922	-39.21	15210	20240429	11.51	23250	-27.05	20240219	15210	11.51	20240429	27900	-39.21	20230922	15210	11.51	20240429	1.31	N	099750	500	34 억	8174	N	N	0	N	N
35	20240624	150748	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17050	-840	5	-4.70	322282830	18546	64.44	18140	18140	17030	23250	12530	17890	17377.48	0.12	283	18496	18192	17886	17582	17276	18345	17735	34	5360	500	12520	10	1	6834776	1165	96.33	3.23	03	0.27	177.00	5284.00	27900	20230922	-38.89	15210	20240429	12.10	23250	-26.67	20240219	15210	12.10	20240429	27900	-38.89	20230922	15210	12.10	20240429	1.31	N	099750	500	34 억	8174	N	N	0	N	N
36	20240624	140748	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17250	-640	5	-3.58	258652880	14842	51.57	18140	18140	17180	23250	12530	17890	17427.09	0.12	508	18496	18192	17886	17582	17276	18345	17735	34	5360	500	12520	10	1	6834776	1179	97.46	3.26	03	0.22	177.00	5284.00	27900	20230922	-38.17	15210	20240429	13.41	23250	-25.81	20240219	15210	13.41	20240429	27900	-38.17	20230922	15210	13.41	20240429	1.31	N	099750	500	34 억	8174	N	N	0	N	N
37	20240624	130746	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17300	-590	5	-3.30	246585740	14141	49.13	18140	18140	17230	23250	12530	17890	17437.65	0.12	624	18496	18192	17886	17582	17276	18345	17735	34	5360	500	12520	10	1	6834776	1182	97.74	3.27	03	0.21	177.00	5284.00	27900	20230922	-37.99	15210	20240429	13.74	23250	-25.59	20240219	15210	13.74	20240429	27900	-37.99	20230922	15210	13.74	20240429	1.31	N	099750	500	34 억	8174	N	N	0	N	N
38	20240624	120748	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17310	-580	5	-3.24	217789600	12474	43.34	18140	18140	17280	23250	12530	17890	17459.48	0.12	480	18496	18192	17886	17582	17276	18345	17735	34	5360	500	12520	10	1	6834776	1183	97.80	3.28	03	0.18	177.00	5284.00	27900	20230922	-37.96	15210	20240429	13.81	23250	-25.55	20240219	15210	13.81	20240429	27900	-37.96	20230922	15210	13.81	20240429	1.31	N	099750	500	34 억	8174	N	N	0	N	N
39	20240624	110750	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17390	-500	5	-2.79	179495310	10264	35.66	18140	18140	17280	23250	12530	17890	17487.85	0.12	480	18496	18192	17886	17582	17276	18345	17735	34	5360	500	12520	10	1	6834776	1189	98.25	3.29	03	0.15	177.00	5284.00	27900	20230922	-37.67	15210	20240429	14.33	23250	-25.20	20240219	15210	14.33	20240429	27900	-37.67	20230922	15210	14.33	20240429	1.31	N	099750	500	34 억	8174	N	N	0	N	N
40	20240624	100747	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17520	-370	5	-2.07	117333170	6686	23.23	18140	18140	17400	23250	12530	17890	17549.08	0.12	378	18496	18192	17886	17582	17276	18345	17735	34	5360	500	12520	10	1	6834776	1197	98.98	3.32	03	0.10	177.00	5284.00	27900	20230922	-37.20	15210	20240429	15.19	23250	-24.65	20240219	15210	15.19	20240429	27900	-37.20	20230922	15210	15.19	20240429	1.31	N	099750	500	34 억	8174	N	N	0	N	N
41	20240624	090748	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17720	-170	5	-0.95	5894720	327	1.14	18140	18140	17700	23250	12530	17890	18026.67	0.12	-94	18496	18192	17886	17582	17276	18345	17735	34	5360	500	12520	10	1	6834776	1211	100.11	3.35	03	0.00	177.00	5284.00	27900	20230922	-36.49	15210	20240429	16.50	23250	-23.78	20240219	15210	16.50	20240429	27900	-36.49	20230922	15210	16.50	20240429	1.31	N	099750	500	34 억	8174	N	N	0	N	N
42	20240621	160722	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17890	10	2	0.06	501459550	28051	61.75	17700	18190	17580	23200	12520	17880	17876.71	0.15	-683	18400	18140	17700	17440	17000	18270	17570	34	5320	500	12510	10	1	6834776	1223	-12.03	3.44	03	0.41	-1487.00	5196.00	27900	20230922	-35.88	15210	20240429	17.62	23250	-23.05	20240219	15210	17.62	20240429	27900	-35.88	20230922	15210	17.62	20240429	1.20	N	099750	500	34 억	9978	N	N	0	N	N
43	20240621	150722	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17880	0	3	0.00	479167030	26803	59.00	17700	18190	17580	23200	12520	17880	17877.37	0.15	-93	18400	18140	17700	17440	17000	18270	17570	34	5320	500	12510	10	1	6834776	1222	-12.02	3.44	03	0.39	-1487.00	5196.00	27900	20230922	-35.91	15210	20240429	17.55	23250	-23.10	20240219	15210	17.55	20240429	27900	-35.91	20230922	15210	17.55	20240429	1.20	N	099750	500	34 억	9978	N	N	0	N	N
44	20240621	140722	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17890	10	2	0.06	406657770	22731	50.04	17700	18190	17580	23200	12520	17880	17890.01	0.15	716	18400	18140	17700	17440	17000	18270	17570	34	5320	500	12510	10	1	6834776	1223	-12.03	3.44	03	0.33	-1487.00	5196.00	27900	20230922	-35.88	15210	20240429	17.62	23250	-23.05	20240219	15210	17.62	20240429	27900	-35.88	20230922	15210	17.62	20240429	1.20	N	099750	500	34 억	9978	N	N	0	N	N
45	20240621	130724	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17960	80	2	0.45	375092440	20967	46.16	17700	18190	17580	23200	12520	17880	17889.66	0.15	707	18400	18140	17700	17440	17000	18270	17570	34	5320	500	12510	10	1	6834776	1228	-12.08	3.46	03	0.31	-1487.00	5196.00	27900	20230922	-35.63	15210	20240429	18.08	23250	-22.75	20240219	15210	18.08	20240429	27900	-35.63	20230922	15210	18.08	20240429	1.20	N	099750	500	34 억	9978	N	N	0	N	N
46	20240621	120726	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17910	30	2	0.17	354566800	19823	43.64	17700	18190	17580	23200	12520	17880	17886.64	0.15	1014	18400	18140	17700	17440	17000	18270	17570	34	5320	500	12510	10	1	6834776	1224	-12.04	3.45	03	0.29	-1487.00	5196.00	27900	20230922	-35.81	15210	20240429	17.75	23250	-22.97	20240219	15210	17.75	20240429	27900	-35.81	20230922	15210	17.75	20240429	1.20	N	099750	500	34 억	9978	N	N	0	N	N
47	20240621	110723	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18000	120	2	0.67	292979650	16392	36.08	17700	18190	17580	23200	12520	17880	17873.33	0.15	1619	18400	18140	17700	17440	17000	18270	17570	34	5320	500	12510	10	1	6834776	1230	-12.10	3.46	03	0.24	-1487.00	5196.00	27900	20230922	-35.48	15210	20240429	18.34	23250	-22.58	20240219	15210	18.34	20240429	27900	-35.48	20230922	15210	18.34	20240429	1.20	N	099750	500	34 억	9978	N	N	0	N	N
48	20240621	100720	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17880	0	3	0.00	171304800	9637	21.21	17700	17880	17580	23200	12520	17880	17775.74	0.15	1560	18400	18140	17700	17440	17000	18270	17570	34	5320	500	12510	10	1	6834776	1222	-12.02	3.44	03	0.14	-1487.00	5196.00	27900	20230922	-35.91	15210	20240429	17.55	23250	-23.10	20240219	15210	17.55	20240429	27900	-35.91	20230922	15210	17.55	20240429	1.20	N	099750	500	34 억	9978	N	N	0	N	N
49	20240621	090725	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17760	-120	5	-0.67	34941960	1976	4.35	17700	17760	17580	23200	12520	17880	17683.18	0.15	33	18400	18140	17700	17440	17000	18270	17570	34	5320	500	12510	10	1	6834776	1214	-11.94	3.42	03	0.03	-1487.00	5196.00	27900	20230922	-36.34	15210	20240429	16.77	23250	-23.61	20240219	15210	16.77	20240429	27900	-36.34	20230922	15210	16.77	20240429	1.20	N	099750	500	34 억	9978	N	N	0	N	N
50	20240620	160719	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17880	520	2	3.00	799232400	45126	26.16	17320	17960	17260	22550	12160	17360	17711.10	0.11	1739	19040	18200	17660	16820	16280	17930	16550	34	5190	500	12150	10	1	6834776	1222	-12.02	3.44	03	0.66	-1487.00	5196.00	27900	20230922	-35.91	15210	20240429	17.55	23250	-23.10	20240219	15210	17.55	20240429	27900	-35.91	20230922	15210	17.55	20240429	1.27	N	099750	500	34 억	7374	N	N	0	N	N
51	20240620	150720	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17930	570	2	3.28	769858830	43478	25.20	17320	17960	17260	22550	12160	17360	17706.86	0.11	1715	19040	18200	17660	16820	16280	17930	16550	34	5190	500	12150	10	1	6834776	1225	-12.06	3.45	03	0.64	-1487.00	5196.00	27900	20230922	-35.73	15210	20240429	17.88	23250	-22.88	20240219	15210	17.88	20240429	27900	-35.73	20230922	15210	17.88	20240429	1.27	N	099750	500	34 억	7374	N	N	0	N	N
52	20240620	140721	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17830	470	2	2.71	588182210	33327	19.32	17320	17950	17260	22550	12160	17360	17648.82	0.11	2403	19040	18200	17660	16820	16280	17930	16550	34	5190	500	12150	10	1	6834776	1219	-11.99	3.43	03	0.49	-1487.00	5196.00	27900	20230922	-36.09	15210	20240429	17.23	23250	-23.31	20240219	15210	17.23	20240429	27900	-36.09	20230922	15210	17.23	20240429	1.27	N	099750	500	34 억	7374	N	N	0	N	N
53	20240620	130721	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17620	260	2	1.50	534801300	30317	17.57	17320	17950	17260	22550	12160	17360	17640.31	0.11	2368	19040	18200	17660	16820	16280	17930	16550	34	5190	500	12150	10	1	6834776	1204	-11.85	3.39	03	0.44	-1487.00	5196.00	27900	20230922	-36.85	15210	20240429	15.84	23250	-24.22	20240219	15210	15.84	20240429	27900	-36.85	20230922	15210	15.84	20240429	1.27	N	099750	500	34 억	7374	N	N	0	N	N
54	20240620	120720	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17610	250	2	1.44	294086310	16784	9.73	17320	17700	17260	22550	12160	17360	17521.82	0.11	1800	19040	18200	17660	16820	16280	17930	16550	34	5190	500	12150	10	1	6834776	1204	-11.84	3.39	03	0.25	-1487.00	5196.00	27900	20230922	-36.88	15210	20240429	15.78	23250	-24.26	20240219	15210	15.78	20240429	27900	-36.88	20230922	15210	15.78	20240429	1.27	N	099750	500	34 억	7374	N	N	0	N	N
55	20240620	110722	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17540	180	2	1.04	286007990	16325	9.46	17320	17700	17260	22550	12160	17360	17519.63	0.11	1780	19040	18200	17660	16820	16280	17930	16550	34	5190	500	12150	10	1	6834776	1199	-11.80	3.38	03	0.24	-1487.00	5196.00	27900	20230922	-37.13	15210	20240429	15.32	23250	-24.56	20240219	15210	15.32	20240429	27900	-37.13	20230922	15210	15.32	20240429	1.27	N	099750	500	34 억	7374	N	N	0	N	N
56	20240620	100720	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17680	320	2	1.84	188864000	10814	6.27	17320	17700	17260	22550	12160	17360	17464.77	0.11	1719	19040	18200	17660	16820	16280	17930	16550	34	5190	500	12150	10	1	6834776	1208	-11.89	3.40	03	0.16	-1487.00	5196.00	27900	20230922	-36.63	15210	20240429	16.24	23250	-23.96	20240219	15210	16.24	20240429	27900	-36.63	20230922	15210	16.24	20240429	1.27	N	099750	500	34 억	7374	N	N	0	N	N
57	20240620	090728	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17350	-10	5	-0.06	23188070	1339	0.78	17320	17380	17260	22550	12160	17360	17317.45	0.11	404	19040	18200	17660	16820	16280	17930	16550	34	5190	500	12150	10	1	6834776	1186	-11.67	3.34	03	0.02	-1487.00	5196.00	27900	20230922	-37.81	15210	20240429	14.07	23250	-25.38	20240219	15210	14.07	20240429	27900	-37.81	20230922	15210	14.07	20240429	1.27	N	099750	500	34 억	7374	N	N	0	N	N
58	20240619	160718	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17360	-640	5	-3.56	3080776320	172493	226.05	18150	18500	17120	23400	12600	18000	17860.43	0.38	-18877	19320	18660	17340	16680	15360	18990	17010	34	5400	500	12600	10	1	6834776	1187	-11.67	3.34	03	2.52	-1487.00	5196.00	27900	20230922	-37.78	15210	20240429	14.14	23250	-25.33	20240219	15210	14.14	20240429	27900	-37.78	20230922	15210	14.14	20240429	1.28	N	099750	500	34 억	26197	N	N	0	N	N
59	20240619	150716	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17230	-770	5	-4.28	3045364930	170451	223.37	18150	18500	17120	23400	12600	18000	17866.28	0.38	-18753	19320	18660	17340	16680	15360	18990	17010	34	5400	500	12600	10	1	6834776	1178	-11.59	3.32	03	2.49	-1487.00	5196.00	27900	20230922	-38.24	15210	20240429	13.28	23250	-25.89	20240219	15210	13.28	20240429	27900	-38.24	20230922	15210	13.28	20240429	1.28	N	099750	500	34 억	26197	N	N	0	N	N
60	20240619	140723	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17340	-660	5	-3.67	2975604590	166411	218.08	18150	18500	17120	23400	12600	18000	17880.84	0.38	-18698	19320	18660	17340	16680	15360	18990	17010	34	5400	500	12600	10	1	6834776	1185	-11.66	3.34	03	2.43	-1487.00	5196.00	27900	20230922	-37.85	15210	20240429	14.00	23250	-25.42	20240219	15210	14.00	20240429	27900	-37.85	20230922	15210	14.00	20240429	1.28	N	099750	500	34 억	26197	N	N	0	N	N
61	20240619	130714	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17180	-820	5	-4.56	2931216420	163849	214.72	18150	18500	17120	23400	12600	18000	17889.54	0.38	-18606	19320	18660	17340	16680	15360	18990	17010	34	5400	500	12600	10	1	6834776	1174	-11.55	3.31	03	2.40	-1487.00	5196.00	27900	20230922	-38.42	15210	20240429	12.95	23250	-26.11	20240219	15210	12.95	20240429	27900	-38.42	20230922	15210	12.95	20240429	1.28	N	099750	500	34 억	26197	N	N	0	N	N
62	20240619	120717	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17180	-820	5	-4.56	2871174150	160349	210.13	18150	18500	17150	23400	12600	18000	17905.60	0.38	-18564	19320	18660	17340	16680	15360	18990	17010	34	5400	500	12600	10	1	6834776	1174	-11.55	3.31	03	2.35	-1487.00	5196.00	27900	20230922	-38.42	15210	20240429	12.95	23250	-26.11	20240219	15210	12.95	20240429	27900	-38.42	20230922	15210	12.95	20240429	1.28	N	099750	500	34 억	26197	N	N	0	N	N
63	20240619	110718	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17210	-790	5	-4.39	2778447160	154956	203.06	18150	18500	17200	23400	12600	18000	17930.42	0.38	-18693	19320	18660	17340	16680	15360	18990	17010	34	5400	500	12600	10	1	6834776	1176	-11.57	3.31	03	2.27	-1487.00	5196.00	27900	20230922	-38.32	15210	20240429	13.15	23250	-25.98	20240219	15210	13.15	20240429	27900	-38.32	20230922	15210	13.15	20240429	1.28	N	099750	500	34 억	26197	N	N	0	N	N
64	20240619	100719	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17410	-590	5	-3.28	2529598360	140557	184.19	18150	18500	17390	23400	12600	18000	17996.95	0.38	-17964	19320	18660	17340	16680	15360	18990	17010	34	5400	500	12600	10	1	6834776	1190	-11.71	3.35	03	2.06	-1487.00	5196.00	27900	20230922	-37.60	15210	20240429	14.46	23250	-25.12	20240219	15210	14.46	20240429	27900	-37.60	20230922	15210	14.46	20240429	1.28	N	099750	500	34 억	26197	N	N	0	N	N
65	20240619	090726	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17970	-30	5	-0.17	276281910	15344	20.11	18150	18200	17760	23400	12600	18000	18005.98	0.38	-4983	19320	18660	17340	16680	15360	18990	17010	34	5400	500	12600	10	1	6834776	1228	-12.08	3.46	03	0.22	-1487.00	5196.00	27900	20230922	-35.59	15210	20240429	18.15	23250	-22.71	20240219	15210	18.15	20240429	27900	-35.59	20230922	15210	18.15	20240429	1.28	N	099750	500	34 억	26197	N	N	0	N	N
66	20240618	160713	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18000	1440	2	8.70	1255329390	72187	866.28	16270	18000	16020	21500	11600	16560	17373.13	0.34	3021	17273	16916	16643	16286	16013	16780	16150	34	4940	500	11590	10	1	6834776	1230	-12.10	3.46	03	1.06	-1487.00	5196.00	27900	20230922	-35.48	15210	20240429	18.34	23250	-22.58	20240219	15210	18.34	20240429	27900	-35.48	20230922	15210	18.34	20240429	1.28	N	099750	500	34 억	23148	N	N	0	N	N
67	20240618	150712	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17050	490	2	2.96	320195860	19444	233.34	16270	17190	16020	21500	11600	16560	16467.59	0.34	1371	17273	16916	16643	16286	16013	16780	16150	34	4940	500	11590	10	1	6834776	1165	-11.47	3.28	03	0.28	-1487.00	5196.00	27900	20230922	-38.89	15210	20240429	12.10	23250	-26.67	20240219	15210	12.10	20240429	27900	-38.89	20230922	15210	12.10	20240429	1.28	N	099750	500	34 억	23148	N	N	0	N	N
68	20240618	140713	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16560	0	3	0.00	207385370	12762	153.15	16270	16990	16020	21500	11600	16560	16250.22	0.34	2321	17273	16916	16643	16286	16013	16780	16150	34	4940	500	11590	10	1	6834776	1132	-11.14	3.19	03	0.19	-1487.00	5196.00	27900	20230922	-40.65	15210	20240429	8.88	23250	-28.77	20240219	15210	8.88	20240429	27900	-40.65	20230922	15210	8.88	20240429	1.28	N	099750	500	34 억	23148	N	N	0	N	N
69	20240618	130717	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16340	-220	5	-1.33	174918300	10790	129.49	16270	16990	16020	21500	11600	16560	16211.15	0.34	2556	17273	16916	16643	16286	16013	16780	16150	34	4940	500	11590	10	1	6834776	1117	-10.99	3.14	03	0.16	-1487.00	5196.00	27900	20230922	-41.43	15210	20240429	7.43	23250	-29.72	20240219	15210	7.43	20240429	27900	-41.43	20230922	15210	7.43	20240429	1.28	N	099750	500	34 억	23148	N	N	0	N	N
70	20240618	120717	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16360	-200	5	-1.21	174820260	10784	129.41	16270	16990	16020	21500	11600	16560	16211.08	0.34	2558	17273	16916	16643	16286	16013	16780	16150	34	4940	500	11590	10	1	6834776	1118	-11.00	3.15	03	0.16	-1487.00	5196.00	27900	20230922	-41.36	15210	20240429	7.56	23250	-29.63	20240219	15210	7.56	20240429	27900	-41.36	20230922	15210	7.56	20240429	1.28	N	099750	500	34 억	23148	N	N	0	N	N
71	20240618	110714	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16250	-310	5	-1.87	169801610	10476	125.72	16270	16990	16020	21500	11600	16560	16208.63	0.34	2550	17273	16916	16643	16286	16013	16780	16150	34	4940	500	11590	10	1	6834776	1111	-10.93	3.13	03	0.15	-1487.00	5196.00	27900	20230922	-41.76	15210	20240429	6.84	23250	-30.11	20240219	15210	6.84	20240429	27900	-41.76	20230922	15210	6.84	20240429	1.28	N	099750	500	34 억	23148	N	N	0	N	N
72	20240618	100714	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16100	-460	5	-2.78	108000460	6660	79.92	16270	16990	16020	21500	11600	16560	16216.29	0.34	792	17273	16916	16643	16286	16013	16780	16150	34	4940	500	11590	10	1	6834776	1100	-10.83	3.10	03	0.10	-1487.00	5196.00	27900	20230922	-42.29	15210	20240429	5.85	23250	-30.75	20240219	15210	5.85	20240429	27900	-42.29	20230922	15210	5.85	20240429	1.28	N	099750	500	34 억	23148	N	N	0	N	N
73	20240618	090721	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16520	-40	5	-0.24	19421020	1192	14.30	16270	16990	16260	21500	11600	16560	16292.80	0.34	-4	17273	16916	16643	16286	16013	16780	16150	34	4940	500	11590	10	1	6834776	1129	-11.11	3.18	03	0.02	-1487.00	5196.00	27900	20230922	-40.79	15210	20240429	8.61	23250	-28.95	20240219	15210	8.61	20240429	27900	-40.79	20230922	15210	8.61	20240429	1.28	N	099750	500	34 억	23148	N	N	0	N	N
74	20240617	160709	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16560	-280	5	-1.66	137811020	8332	128.20	16790	17000	16370	21850	11790	16840	16539.71	0.35	-2495	17280	17060	16940	16720	16600	17000	16660	34	5010	500	11780	10	1	6834776	1132	-11.14	3.19	03	0.12	-1487.00	5196.00	27900	20230922	-40.65	15210	20240429	8.88	23250	-28.77	20240219	15210	8.88	20240429	27900	-40.65	20230922	15210	8.88	20240429	1.31	N	099750	500	34 억	24195	N	N	0	N	N
75	20240617	150714	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16400	-440	5	-2.61	114475530	6913	106.37	16790	17000	16400	21850	11790	16840	16559.46	0.35	-1523	17280	17060	16940	16720	16600	17000	16660	34	5010	500	11780	10	1	6834776	1121	-11.03	3.16	03	0.10	-1487.00	5196.00	27900	20230922	-41.22	15210	20240429	7.82	23250	-29.46	20240219	15210	7.82	20240429	27900	-41.22	20230922	15210	7.82	20240429	1.31	N	099750	500	34 억	24195	N	N	0	N	N
76	20240617	140707	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16530	-310	5	-1.84	86128860	5192	79.89	16790	17000	16490	21850	11790	16840	16588.76	0.35	-331	17280	17060	16940	16720	16600	17000	16660	34	5010	500	11780	10	1	6834776	1130	-11.12	3.18	03	0.08	-1487.00	5196.00	27900	20230922	-40.75	15210	20240429	8.68	23250	-28.90	20240219	15210	8.68	20240429	27900	-40.75	20230922	15210	8.68	20240429	1.31	N	099750	500	34 억	24195	N	N	0	N	N
77	20240617	130707	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16560	-280	5	-1.66	76662820	4620	71.09	16790	17000	16490	21850	11790	16840	16593.68	0.35	-240	17280	17060	16940	16720	16600	17000	16660	34	5010	500	11780	10	1	6834776	1132	-11.14	3.19	03	0.07	-1487.00	5196.00	27900	20230922	-40.65	15210	20240429	8.88	23250	-28.77	20240219	15210	8.88	20240429	27900	-40.65	20230922	15210	8.88	20240429	1.31	N	099750	500	34 억	24195	N	N	0	N	N
78	20240617	120708	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16510	-330	5	-1.96	73624800	4436	68.26	16790	17000	16490	21850	11790	16840	16597.11	0.35	-216	17280	17060	16940	16720	16600	17000	16660	34	5010	500	11780	10	1	6834776	1128	-11.10	3.18	03	0.06	-1487.00	5196.00	27900	20230922	-40.82	15210	20240429	8.55	23250	-28.99	20240219	15210	8.55	20240429	27900	-40.82	20230922	15210	8.55	20240429	1.31	N	099750	500	34 억	24195	N	N	0	N	N
79	20240617	110701	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16510	-330	5	-1.96	63935620	3849	59.22	16790	17000	16490	21850	11790	16840	16610.97	0.35	-201	17280	17060	16940	16720	16600	17000	16660	34	5010	500	11780	10	1	6834776	1128	-11.10	3.18	03	0.06	-1487.00	5196.00	27900	20230922	-40.82	15210	20240429	8.55	23250	-28.99	20240219	15210	8.55	20240429	27900	-40.82	20230922	15210	8.55	20240429	1.31	N	099750	500	34 억	24195	N	N	0	N	N
80	20240617	100702	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16700	-140	5	-0.83	30006940	1797	27.65	16790	17000	16500	21850	11790	16840	16698.35	0.35	-554	17280	17060	16940	16720	16600	17000	16660	34	5010	500	11780	10	1	6834776	1141	-11.23	3.21	03	0.03	-1487.00	5196.00	27900	20230922	-40.14	15210	20240429	9.80	23250	-28.17	20240219	15210	9.80	20240429	27900	-40.14	20230922	15210	9.80	20240429	1.31	N	099750	500	34 억	24195	N	N	0	N	N
81	20240617	090707	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16830	-10	5	-0.06	3038650	181	2.79	16790	16830	16770	21850	11790	16840	16788.12	0.35	-81	17280	17060	16940	16720	16600	17000	16660	34	5010	500	11780	10	1	6834776	1150	-11.32	3.24	03	0.00	-1487.00	5196.00	27900	20230922	-39.68	15210	20240429	10.65	23250	-27.61	20240219	15210	10.65	20240429	27900	-39.68	20230922	15210	10.65	20240429	1.31	N	099750	500	34 억	24195	N	N	0	N	N
82	20240614	160606	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16840	-320	5	-1.86	108186650	6399	32.46	17160	17160	16820	22300	12020	17160	16906.81	0.37	-997	17820	17490	17230	16900	16640	17360	16770	34	5140	500	12010	10	1	6834776	1151	-11.32	3.24	03	0.09	-1487.00	5196.00	27900	20230922	-39.64	15210	20240429	10.72	23250	-27.57	20240219	15210	10.72	20240429	27900	-39.64	20230922	15210	10.72	20240429	1.33	N	099750	500	34 억	25190	N	N	0	N	N
83	20240614	150608	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16910	-250	5	-1.46	100171210	5925	30.05	17160	17160	16820	22300	12020	17160	16906.53	0.37	-891	17820	17490	17230	16900	16640	17360	16770	34	5140	500	12010	10	1	6834776	1156	-11.37	3.25	03	0.09	-1487.00	5196.00	27900	20230922	-39.39	15210	20240429	11.18	23250	-27.27	20240219	15210	11.18	20240429	27900	-39.39	20230922	15210	11.18	20240429	1.33	N	099750	500	34 억	25190	N	N	0	N	N
84	20240614	140607	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16820	-340	5	-1.98	98126410	5804	29.44	17160	17160	16820	22300	12020	17160	16906.69	0.37	-814	17820	17490	17230	16900	16640	17360	16770	34	5140	500	12010	10	1	6834776	1150	-11.31	3.24	03	0.08	-1487.00	5196.00	27900	20230922	-39.71	15210	20240429	10.59	23250	-27.66	20240219	15210	10.59	20240429	27900	-39.71	20230922	15210	10.59	20240429	1.33	N	099750	500	34 억	25190	N	N	0	N	N
85	20240614	130607	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16840	-320	5	-1.86	83339930	4927	24.99	17160	17160	16820	22300	12020	17160	16914.94	0.37	-788	17820	17490	17230	16900	16640	17360	16770	34	5140	500	12010	10	1	6834776	1151	-11.32	3.24	03	0.07	-1487.00	5196.00	27900	20230922	-39.64	15210	20240429	10.72	23250	-27.57	20240219	15210	10.72	20240429	27900	-39.64	20230922	15210	10.72	20240429	1.33	N	099750	500	34 억	25190	N	N	0	N	N
86	20240614	120613	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16820	-340	5	-1.98	77461880	4578	23.22	17160	17160	16820	22300	12020	17160	16920.46	0.37	-805	17820	17490	17230	16900	16640	17360	16770	34	5140	500	12010	10	1	6834776	1150	-11.31	3.24	03	0.07	-1487.00	5196.00	27900	20230922	-39.71	15210	20240429	10.59	23250	-27.66	20240219	15210	10.59	20240429	27900	-39.71	20230922	15210	10.59	20240429	1.33	N	099750	500	34 억	25190	N	N	0	N	N
87	20240614	110656	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16840	-320	5	-1.86	61776770	3647	18.50	17160	17160	16820	22300	12020	17160	16939.06	0.37	-792	17820	17490	17230	16900	16640	17360	16770	34	5140	500	12010	10	1	6834776	1151	-11.32	3.24	03	0.05	-1487.00	5196.00	27900	20230922	-39.64	15210	20240429	10.72	23250	-27.57	20240219	15210	10.72	20240429	27900	-39.64	20230922	15210	10.72	20240429	1.33	N	099750	500	34 억	25190	N	N	0	N	N
88	20240614	100653	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16850	-310	5	-1.81	40701500	2398	12.16	17160	17160	16850	22300	12020	17160	16973.10	0.37	-793	17820	17490	17230	16900	16640	17360	16770	34	5140	500	12010	10	1	6834776	1152	-11.33	3.24	03	0.04	-1487.00	5196.00	27900	20230922	-39.61	15210	20240429	10.78	23250	-27.53	20240219	15210	10.78	20240429	27900	-39.61	20230922	15210	10.78	20240429	1.33	N	099750	500	34 억	25190	N	N	0	N	N
89	20240614	090657	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17150	-10	5	-0.06	4769970	278	1.41	17160	17160	17150	22300	12020	17160	17158.17	0.37	-2	17820	17490	17230	16900	16640	17360	16770	34	5140	500	12010	10	1	6834776	1172	-11.53	3.30	03	0.00	-1487.00	5196.00	27900	20230922	-38.53	15210	20240429	12.75	23250	-26.24	20240219	15210	12.75	20240429	27900	-38.53	20230922	15210	12.75	20240429	1.33	N	099750	500	34 억	25190	N	N	0	N	N
90	20240613	160648	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17160	-20	5	-0.12	339922630	19704	136.02	17270	17560	16970	22300	12030	17180	17251.45	0.41	-3141	17533	17356	17023	16846	16513	17445	16935	34	5120	500	12020	10	1	6834776	1173	-11.54	3.30	03	0.29	-1487.00	5196.00	27900	20230922	-38.49	15210	20240429	12.82	23250	-26.19	20240219	15210	12.82	20240429	27900	-38.49	20230922	15210	12.82	20240429	1.31	N	099750	500	34 억	28327	N	N	0	N	N
91	20240613	150700	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17100	-80	5	-0.47	324235040	18784	129.67	17270	17560	16970	22300	12030	17180	17261.24	0.41	-3170	17533	17356	17023	16846	16513	17445	16935	34	5120	500	12020	10	1	6834776	1169	-11.50	3.29	03	0.27	-1487.00	5196.00	27900	20230922	-38.71	15210	20240429	12.43	23250	-26.45	20240219	15210	12.43	20240429	27900	-38.71	20230922	15210	12.43	20240429	1.31	N	099750	500	34 억	28327	N	N	0	N	N
92	20240613	140653	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17040	-140	5	-0.81	298101050	17254	119.11	17270	17560	16970	22300	12030	17180	17277.21	0.41	-2950	17533	17356	17023	16846	16513	17445	16935	34	5120	500	12020	10	1	6834776	1165	-11.46	3.28	03	0.25	-1487.00	5196.00	27900	20230922	-38.92	15210	20240429	12.03	23250	-26.71	20240219	15210	12.03	20240429	27900	-38.92	20230922	15210	12.03	20240429	1.31	N	099750	500	34 억	28327	N	N	0	N	N
93	20240613	130653	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17040	-140	5	-0.81	282237150	16327	112.71	17270	17560	16970	22300	12030	17180	17286.53	0.41	-2840	17533	17356	17023	16846	16513	17445	16935	34	5120	500	12020	10	1	6834776	1165	-11.46	3.28	03	0.24	-1487.00	5196.00	27900	20230922	-38.92	15210	20240429	12.03	23250	-26.71	20240219	15210	12.03	20240429	27900	-38.92	20230922	15210	12.03	20240429	1.31	N	099750	500	34 억	28327	N	N	0	N	N
94	20240613	120655	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17000	-180	5	-1.05	267527260	15465	106.76	17270	17560	16970	22300	12030	17180	17298.89	0.41	-2927	17533	17356	17023	16846	16513	17445	16935	34	5120	500	12020	10	1	6834776	1162	-11.43	3.27	03	0.23	-1487.00	5196.00	27900	20230922	-39.07	15210	20240429	11.77	23250	-26.88	20240219	15210	11.77	20240429	27900	-39.07	20230922	15210	11.77	20240429	1.31	N	099750	500	34 억	28327	N	N	0	N	N
95	20240613	110648	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17170	-10	5	-0.06	191338490	11019	76.07	17270	17560	17160	22300	12030	17180	17364.42	0.41	-1808	17533	17356	17023	16846	16513	17445	16935	34	5120	500	12020	10	1	6834776	1174	-11.55	3.30	03	0.16	-1487.00	5196.00	27900	20230922	-38.46	15210	20240429	12.89	23250	-26.15	20240219	15210	12.89	20240429	27900	-38.46	20230922	15210	12.89	20240429	1.31	N	099750	500	34 억	28327	N	N	0	N	N
96	20240613	100647	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17290	110	2	0.64	171539930	9867	68.11	17270	17560	17180	22300	12030	17180	17385.22	0.41	-1444	17533	17356	17023	16846	16513	17445	16935	34	5120	500	12020	10	1	6834776	1182	-11.63	3.33	03	0.14	-1487.00	5196.00	27900	20230922	-38.03	15210	20240429	13.68	23250	-25.63	20240219	15210	13.68	20240429	27900	-38.03	20230922	15210	13.68	20240429	1.31	N	099750	500	34 억	28327	N	N	0	N	N
97	20240613	090657	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17480	300	2	1.75	69572440	3989	27.54	17270	17560	17270	22300	12030	17180	17441.07	0.41	764	17533	17356	17023	16846	16513	17445	16935	34	5120	500	12020	10	1	6834776	1195	-11.76	3.36	03	0.06	-1487.00	5196.00	27900	20230922	-37.35	15210	20240429	14.92	23250	-24.82	20240219	15210	14.92	20240429	27900	-37.35	20230922	15210	14.92	20240429	1.31	N	099750	500	34 억	28327	N	N	0	N	N
98	20240612	160642	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17180	250	2	1.48	244998160	14429	77.99	16930	17200	16690	22000	11860	16930	16976.35	0.43	-1317	17703	17316	17113	16726	16523	17215	16625	34	5070	500	11850	10	1	6834776	1174	-11.55	3.31	03	0.21	-1487.00	5196.00	27900	20230922	-38.42	15210	20240429	12.95	23250	-26.11	20240219	15210	12.95	20240429	27900	-38.42	20230922	15210	12.95	20240429	1.27	N	099750	500	34 억	29493	N	N	0	N	N
99	20240612	150652	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17110	180	2	1.06	230275510	13572	73.35	16930	17160	16690	22000	11860	16930	16966.95	0.43	-1427	17703	17316	17113	16726	16523	17215	16625	34	5070	500	11850	10	1	6834776	1169	-11.51	3.29	03	0.20	-1487.00	5196.00	27900	20230922	-38.67	15210	20240429	12.49	23250	-26.41	20240219	15210	12.49	20240429	27900	-38.67	20230922	15210	12.49	20240429	1.27	N	099750	500	34 억	29493	N	N	0	N	N
100	20240612	140646	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17150	220	2	1.30	199949140	11794	63.74	16930	17150	16690	22000	11860	16930	16953.46	0.43	-1661	17703	17316	17113	16726	16523	17215	16625	34	5070	500	11850	10	1	6834776	1172	-11.53	3.30	03	0.17	-1487.00	5196.00	27900	20230922	-38.53	15210	20240429	12.75	23250	-26.24	20240219	15210	12.75	20240429	27900	-38.53	20230922	15210	12.75	20240429	1.27	N	099750	500	34 억	29493	N	N	0	N	N
101	20240612	130648	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16950	20	2	0.12	114067130	6772	36.60	16930	16950	16690	22000	11860	16930	16843.94	0.43	609	17703	17316	17113	16726	16523	17215	16625	34	5070	500	11850	10	1	6834776	1158	-11.40	3.26	03	0.10	-1487.00	5196.00	27900	20230922	-39.25	15210	20240429	11.44	23250	-27.10	20240219	15210	11.44	20240429	27900	-39.25	20230922	15210	11.44	20240429	1.27	N	099750	500	34 억	29493	N	N	0	N	N
102	20240612	120645	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16820	-110	5	-0.65	95697990	5685	30.73	16930	16950	16690	22000	11860	16930	16833.42	0.43	569	17703	17316	17113	16726	16523	17215	16625	34	5070	500	11850	10	1	6834776	1150	-11.31	3.24	03	0.08	-1487.00	5196.00	27900	20230922	-39.71	15210	20240429	10.59	23250	-27.66	20240219	15210	10.59	20240429	27900	-39.71	20230922	15210	10.59	20240429	1.27	N	099750	500	34 억	29493	N	N	0	N	N
103	20240612	110645	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16810	-120	5	-0.71	79294120	4709	25.45	16930	16950	16690	22000	11860	16930	16838.84	0.43	620	17703	17316	17113	16726	16523	17215	16625	34	5070	500	11850	10	1	6834776	1149	-11.30	3.24	03	0.07	-1487.00	5196.00	27900	20230922	-39.75	15210	20240429	10.52	23250	-27.70	20240219	15210	10.52	20240429	27900	-39.75	20230922	15210	10.52	20240429	1.27	N	099750	500	34 억	29493	N	N	0	N	N
104	20240612	100647	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16900	-30	5	-0.18	65439710	3886	21.00	16930	16950	16690	22000	11860	16930	16839.86	0.43	581	17703	17316	17113	16726	16523	17215	16625	34	5070	500	11850	10	1	6834776	1155	-11.37	3.25	03	0.06	-1487.00	5196.00	27900	20230922	-39.43	15210	20240429	11.11	23250	-27.31	20240219	15210	11.11	20240429	27900	-39.43	20230922	15210	11.11	20240429	1.27	N	099750	500	34 억	29493	N	N	0	N	N
105	20240612	090646	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16800	-130	5	-0.77	5468370	325	1.76	16930	16940	16690	22000	11860	16930	16825.75	0.43	-226	17703	17316	17113	16726	16523	17215	16625	34	5070	500	11850	10	1	6834776	1148	-11.30	3.23	03	0.00	-1487.00	5196.00	27900	20230922	-39.78	15210	20240429	10.45	23250	-27.74	20240219	15210	10.45	20240429	27900	-39.78	20230922	15210	10.45	20240429	1.27	N	099750	500	34 억	29493	N	N	0	N	N
106	20240610	160639	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17430	530	2	3.14	890646670	51551	211.45	16900	17550	16830	21950	11830	16900	17277.00	0.38	8446	17700	17300	16600	16200	15500	17500	16400	34	5050	500	11830	10	1	6834776	1191	-11.72	3.35	03	0.75	-1487.00	5196.00	27900	20230922	-37.53	15210	20240429	14.60	23250	-25.03	20240219	15210	14.60	20240429	27900	-37.53	20230922	15210	14.60	20240429	1.32	N	099750	500	34 억	25909	N	N	0	N	N
107	20240610	150647	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17320	420	2	2.49	858317130	49691	203.82	16900	17550	16830	21950	11830	16900	17273.09	0.38	8629	17700	17300	16600	16200	15500	17500	16400	34	5050	500	11830	10	1	6834776	1184	-11.65	3.33	03	0.73	-1487.00	5196.00	27900	20230922	-37.92	15210	20240429	13.87	23250	-25.51	20240219	15210	13.87	20240429	27900	-37.92	20230922	15210	13.87	20240429	1.32	N	099750	500	34 억	25909	N	N	0	N	N
108	20240610	140642	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17430	530	2	3.14	787010380	45599	187.03	16900	17550	16830	21950	11830	16900	17259.38	0.38	10634	17700	17300	16600	16200	15500	17500	16400	34	5050	500	11830	10	1	6834776	1191	-11.72	3.35	03	0.67	-1487.00	5196.00	27900	20230922	-37.53	15210	20240429	14.60	23250	-25.03	20240219	15210	14.60	20240429	27900	-37.53	20230922	15210	14.60	20240429	1.32	N	099750	500	34 억	25909	N	N	0	N	N
109	20240610	130640	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17320	420	2	2.49	572985160	33324	136.69	16900	17500	16830	21950	11830	16900	17194.37	0.38	2868	17700	17300	16600	16200	15500	17500	16400	34	5050	500	11830	10	1	6834776	1184	-11.65	3.33	03	0.49	-1487.00	5196.00	27900	20230922	-37.92	15210	20240429	13.87	23250	-25.51	20240219	15210	13.87	20240429	27900	-37.92	20230922	15210	13.87	20240429	1.32	N	099750	500	34 억	25909	N	N	0	N	N
110	20240610	120641	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17320	420	2	2.49	494823720	28821	118.22	16900	17500	16830	21950	11830	16900	17168.86	0.38	690	17700	17300	16600	16200	15500	17500	16400	34	5050	500	11830	10	1	6834776	1184	-11.65	3.33	03	0.42	-1487.00	5196.00	27900	20230922	-37.92	15210	20240429	13.87	23250	-25.51	20240219	15210	13.87	20240429	27900	-37.92	20230922	15210	13.87	20240429	1.32	N	099750	500	34 억	25909	N	N	0	N	N
111	20240610	110644	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17140	240	2	1.42	422847280	24646	101.09	16900	17500	16830	21950	11830	16900	17156.83	0.38	352	17700	17300	16600	16200	15500	17500	16400	34	5050	500	11830	10	1	6834776	1171	-11.53	3.30	03	0.36	-1487.00	5196.00	27900	20230922	-38.57	15210	20240429	12.69	23250	-26.28	20240219	15210	12.69	20240429	27900	-38.57	20230922	15210	12.69	20240429	1.32	N	099750	500	34 억	25909	N	N	0	N	N
112	20240610	100640	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17160	260	2	1.54	393574620	22937	94.08	16900	17500	16830	21950	11830	16900	17158.94	0.38	279	17700	17300	16600	16200	15500	17500	16400	34	5050	500	11830	10	1	6834776	1173	-11.54	3.30	03	0.34	-1487.00	5196.00	27900	20230922	-38.49	15210	20240429	12.82	23250	-26.19	20240219	15210	12.82	20240429	27900	-38.49	20230922	15210	12.82	20240429	1.32	N	099750	500	34 억	25909	N	N	0	N	N
113	20240610	090647	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16900	0	3	0.00	24702230	1460	5.99	16900	17080	16900	21950	11830	16900	16919.34	0.38	-147	17700	17300	16600	16200	15500	17500	16400	34	5050	500	11830	10	1	6834776	1155	-11.37	3.25	03	0.02	-1487.00	5196.00	27900	20230922	-39.43	15210	20240429	11.11	23250	-27.31	20240219	15210	11.11	20240429	27900	-39.43	20230922	15210	11.11	20240429	1.32	N	099750	500	34 억	25909	N	N	0	N	N
114	20240607	160703	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16900	830	2	5.16	391489920	23678	483.82	16070	17000	15900	20850	11250	16070	16529.89	0.35	987	16290	16180	16000	15890	15710	16090	15800	34	4780	500	11240	10	1	6834776	1155	-11.37	3.25	03	0.35	-1487.00	5196.00	27900	20230922	-39.43	15210	20240429	11.11	23250	-27.31	20240219	15210	11.11	20240429	27900	-39.43	20230922	15210	11.11	20240429	1.32	N	099750	500	34 억	24031	N	N	0	N	N
115	20240607	150709	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16850	780	2	4.85	314534990	19120	390.68	16070	17000	15900	20850	11250	16070	16450.57	0.35	1603	16290	16180	16000	15890	15710	16090	15800	34	4780	500	11240	10	1	6834776	1152	-11.33	3.24	03	0.28	-1487.00	5196.00	27900	20230922	-39.61	15210	20240429	10.78	23250	-27.53	20240219	15210	10.78	20240429	27900	-39.61	20230922	15210	10.78	20240429	1.32	N	099750	500	34 억	24031	N	N	0	N	N
116	20240607	140703	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16270	200	2	1.24	137604420	8471	173.09	16070	16450	15900	20850	11250	16070	16244.18	0.35	1619	16290	16180	16000	15890	15710	16090	15800	34	4780	500	11240	10	1	6834776	1112	-10.94	3.13	03	0.12	-1487.00	5196.00	27900	20230922	-41.68	15210	20240429	6.97	23250	-30.02	20240219	15210	6.97	20240429	27900	-41.68	20230922	15210	6.97	20240429	1.32	N	099750	500	34 억	24031	N	N	0	N	N
117	20240607	130658	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16350	280	2	1.74	82207850	5073	103.66	16070	16450	15900	20850	11250	16070	16204.98	0.35	582	16290	16180	16000	15890	15710	16090	15800	34	4780	500	11240	10	1	6834776	1117	-11.00	3.15	03	0.07	-1487.00	5196.00	27900	20230922	-41.40	15210	20240429	7.50	23250	-29.68	20240219	15210	7.50	20240429	27900	-41.40	20230922	15210	7.50	20240429	1.32	N	099750	500	34 억	24031	N	N	0	N	N
118	20240607	120704	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16100	30	2	0.19	29538030	1847	37.74	16070	16100	15900	20850	11250	16070	15992.44	0.35	303	16290	16180	16000	15890	15710	16090	15800	34	4780	500	11240	10	1	6834776	1100	-10.83	3.10	03	0.03	-1487.00	5196.00	27900	20230922	-42.29	15210	20240429	5.85	23250	-30.75	20240219	15210	5.85	20240429	27900	-42.29	20230922	15210	5.85	20240429	1.32	N	099750	500	34 억	24031	N	N	0	N	N
119	20240607	110656	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15980	-90	5	-0.56	19545850	1224	25.01	16070	16070	15900	20850	11250	16070	15968.83	0.35	15	16290	16180	16000	15890	15710	16090	15800	34	4780	500	11240	10	1	6834776	1092	-10.75	3.08	03	0.02	-1487.00	5196.00	27900	20230922	-42.72	15210	20240429	5.06	23250	-31.27	20240219	15210	5.06	20240429	27900	-42.72	20230922	15210	5.06	20240429	1.32	N	099750	500	34 억	24031	N	N	0	N	N
120	20240607	100704	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16050	-20	5	-0.12	10436830	652	13.32	16070	16070	15960	20850	11250	16070	16007.41	0.35	3	16290	16180	16000	15890	15710	16090	15800	34	4780	500	11240	10	1	6834776	1097	-10.79	3.09	03	0.01	-1487.00	5196.00	27900	20230922	-42.47	15210	20240429	5.52	23250	-30.97	20240219	15210	5.52	20240429	27900	-42.47	20230922	15210	5.52	20240429	1.32	N	099750	500	34 억	24031	N	N	0	N	N
121	20240607	090702	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16070	0	3	0.00	1799840	112	2.29	16070	16070	16070	20850	11250	16070	16070.00	0.35	0	16290	16180	16000	15890	15710	16090	15800	34	4780	500	11240	10	1	6834776	1098	-10.81	3.09	03	0.00	-1487.00	5196.00	27900	20230922	-42.40	15210	20240429	5.65	23250	-30.88	20240219	15210	5.65	20240429	27900	-42.40	20230922	15210	5.65	20240429	1.32	N	099750	500	34 억	24031	N	N	0	N	N
122	20240605	160701	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16070	-30	5	-0.19	77762420	4894	136.78	16110	16110	15820	20900	11270	16100	15889.34	0.34	586	16686	16392	16106	15812	15526	16250	15670	34	4800	500	11270	10	1	6834776	1098	-10.81	3.09	03	0.07	-1487.00	5196.00	27900	20230922	-42.40	15210	20240429	5.65	23250	-30.88	20240219	15210	5.65	20240429	27900	-42.40	20230922	15210	5.65	20240429	1.30	N	099750	500	34 억	23451	N	N	115	N	N
123	20240605	150657	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16080	-20	5	-0.12	76372070	4807	134.35	16110	16110	15820	20900	11270	16100	15887.68	0.34	634	16686	16392	16106	15812	15526	16250	15670	34	4800	500	11270	10	1	6834776	1099	-10.81	3.09	03	0.07	-1487.00	5196.00	27900	20230922	-42.37	15210	20240429	5.72	23250	-30.84	20240219	15210	5.72	20240429	27900	-42.37	20230922	15210	5.72	20240429	1.30	N	099750	500	34 억	23451	N	N	115	N	N
124	20240605	140700	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15950	-150	5	-0.93	63135770	3977	111.15	16110	16110	15820	20900	11270	16100	15875.23	0.34	756	16686	16392	16106	15812	15526	16250	15670	34	4800	500	11270	10	1	6834776	1090	-10.73	3.07	03	0.06	-1487.00	5196.00	27900	20230922	-42.83	15210	20240429	4.87	23250	-31.40	20240219	15210	4.87	20240429	27900	-42.83	20230922	15210	4.87	20240429	1.30	N	099750	500	34 억	23451	N	N	115	N	N
125	20240605	130700	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15980	-120	5	-0.75	61907400	3900	109.00	16110	16110	15820	20900	11270	16100	15873.69	0.34	762	16686	16392	16106	15812	15526	16250	15670	34	4800	500	11270	10	1	6834776	1092	-10.75	3.08	03	0.06	-1487.00	5196.00	27900	20230922	-42.72	15210	20240429	5.06	23250	-31.27	20240219	15210	5.06	20240429	27900	-42.72	20230922	15210	5.06	20240429	1.30	N	099750	500	34 억	23451	N	N	115	N	N
126	20240605	120658	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15960	-140	5	-0.87	59082490	3723	104.05	16110	16110	15820	20900	11270	16100	15869.59	0.34	762	16686	16392	16106	15812	15526	16250	15670	34	4800	500	11270	10	1	6834776	1091	-10.73	3.07	03	0.05	-1487.00	5196.00	27900	20230922	-42.80	15210	20240429	4.93	23250	-31.35	20240219	15210	4.93	20240429	27900	-42.80	20230922	15210	4.93	20240429	1.30	N	099750	500	34 억	23451	N	N	115	N	N
127	20240605	110659	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15950	-150	5	-0.93	57949350	3652	102.07	16110	16110	15820	20900	11270	16100	15867.84	0.34	752	16686	16392	16106	15812	15526	16250	15670	34	4800	500	11270	10	1	6834776	1090	-10.73	3.07	03	0.05	-1487.00	5196.00	27900	20230922	-42.83	15210	20240429	4.87	23250	-31.40	20240219	15210	4.87	20240429	27900	-42.83	20230922	15210	4.87	20240429	1.30	N	099750	500	34 억	23451	N	N	115	N	N
128	20240605	100659	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15860	-240	5	-1.49	27177690	1712	47.85	16110	16110	15820	20900	11270	16100	15874.82	0.34	635	16686	16392	16106	15812	15526	16250	15670	34	4800	500	11270	10	1	6834776	1084	-10.67	3.05	03	0.03	-1487.00	5196.00	27900	20230922	-43.15	15210	20240429	4.27	23250	-31.78	20240219	15210	4.27	20240429	27900	-43.15	20230922	15210	4.27	20240429	1.30	N	099750	500	34 억	23451	N	N	115	N	N
129	20240605	090658	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16100	0	3	0.00	128840	8	0.22	16110	16110	16100	20900	11270	16100	16105.00	0.34	3	16686	16392	16106	15812	15526	16250	15670	34	4800	500	11270	10	1	6834776	1100	-10.83	3.10	03	0.00	-1487.00	5196.00	27900	20230922	-42.29	15210	20240429	5.85	23250	-30.75	20240219	15210	5.85	20240429	27900	-42.29	20230922	15210	5.85	20240429	1.30	N	099750	500	34 억	23451	N	N	115	N	N
130	20240604	160653	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16100	-90	5	-0.56	57317380	3578	93.35	16380	16400	15820	21000	11340	16190	16019.39	0.35	-312	16643	16416	16163	15936	15683	16530	16050	34	4810	500	11330	10	1	6834776	1100	-10.83	3.10	03	0.05	-1487.00	5196.00	27900	20230922	-42.29	15210	20240429	5.85	23250	-30.75	20240219	15210	5.85	20240429	27900	-42.29	20230922	15210	5.85	20240429	1.28	N	099750	500	34 억	23763	N	N	115	N	N
131	20240604	150652	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15950	-240	5	-1.48	51345530	3206	83.64	16380	16400	15820	21000	11340	16190	16015.45	0.35	-301	16643	16416	16163	15936	15683	16530	16050	34	4810	500	11330	10	1	6834776	1090	-10.73	3.07	03	0.05	-1487.00	5196.00	27900	20230922	-42.83	15210	20240429	4.87	23250	-31.40	20240219	15210	4.87	20240429	27900	-42.83	20230922	15210	4.87	20240429	1.28	N	099750	500	34 억	23763	N	N	0	N	N
132	20240604	140655	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16050	-140	5	-0.86	29961360	1868	48.73	16380	16400	15820	21000	11340	16190	16039.27	0.35	279	16643	16416	16163	15936	15683	16530	16050	34	4810	500	11330	10	1	6834776	1097	-10.79	3.09	03	0.03	-1487.00	5196.00	27900	20230922	-42.47	15210	20240429	5.52	23250	-30.97	20240219	15210	5.52	20240429	27900	-42.47	20230922	15210	5.52	20240429	1.28	N	099750	500	34 억	23763	N	N	0	N	N
133	20240604	130652	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16050	-140	5	-0.86	29865060	1862	48.58	16380	16400	15820	21000	11340	16190	16039.24	0.35	279	16643	16416	16163	15936	15683	16530	16050	34	4810	500	11330	10	1	6834776	1097	-10.79	3.09	03	0.03	-1487.00	5196.00	27900	20230922	-42.47	15210	20240429	5.52	23250	-30.97	20240219	15210	5.52	20240429	27900	-42.47	20230922	15210	5.52	20240429	1.28	N	099750	500	34 억	23763	N	N	0	N	N
134	20240604	120651	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16090	-100	5	-0.62	18123610	1130	29.48	16380	16400	15820	21000	11340	16190	16038.59	0.35	151	16643	16416	16163	15936	15683	16530	16050	34	4810	500	11330	10	1	6834776	1100	-10.82	3.10	03	0.02	-1487.00	5196.00	27900	20230922	-42.33	15210	20240429	5.79	23250	-30.80	20240219	15210	5.79	20240429	27900	-42.33	20230922	15210	5.79	20240429	1.28	N	099750	500	34 억	23763	N	N	0	N	N
135	20240604	110648	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16090	-100	5	-0.62	17914440	1117	29.14	16380	16400	15820	21000	11340	16190	16037.99	0.35	151	16643	16416	16163	15936	15683	16530	16050	34	4810	500	11330	10	1	6834776	1100	-10.82	3.10	03	0.02	-1487.00	5196.00	27900	20230922	-42.33	15210	20240429	5.79	23250	-30.80	20240219	15210	5.79	20240429	27900	-42.33	20230922	15210	5.79	20240429	1.28	N	099750	500	34 억	23763	N	N	0	N	N
136	20240604	100651	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16130	-60	5	-0.37	16265920	1014	26.45	16380	16400	15820	21000	11340	16190	16041.34	0.35	72	16643	16416	16163	15936	15683	16530	16050	34	4810	500	11330	10	1	6834776	1102	-10.85	3.10	03	0.01	-1487.00	5196.00	27900	20230922	-42.19	15210	20240429	6.05	23250	-30.62	20240219	15210	6.05	20240429	27900	-42.19	20230922	15210	6.05	20240429	1.28	N	099750	500	34 억	23763	N	N	0	N	N
137	20240604	090650	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16220	30	2	0.19	4509150	278	7.25	16380	16400	16180	21000	11340	16190	16219.96	0.35	139	16643	16416	16163	15936	15683	16530	16050	34	4810	500	11330	10	1	6834776	1109	-10.91	3.12	03	0.00	-1487.00	5196.00	27900	20230922	-41.86	15210	20240429	6.64	23250	-30.24	20240219	15210	6.64	20240429	27900	-41.86	20230922	15210	6.64	20240429	1.28	N	099750	500	34 억	23763	N	N	0	N	N
138	20240603	160643	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16190	60	2	0.37	61739770	3833	50.87	15910	16390	15910	20950	11300	16130	16107.43	0.35	-199	16656	16392	16196	15932	15736	16295	15835	34	4820	500	11290	10	1	6834776	1107	-10.89	3.12	03	0.06	-1487.00	5196.00	27900	20230922	-41.97	15210	20240429	6.44	23250	-30.37	20240219	15210	6.44	20240429	27900	-41.97	20230922	15210	6.44	20240429	1.28	N	099750	500	34 억	23827	N	N	0	N	N
139	20240603	150645	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16150	20	2	0.12	42557280	2638	35.01	15910	16390	15910	20950	11300	16130	16132.40	0.35	-199	16656	16392	16196	15932	15736	16295	15835	34	4820	500	11290	10	1	6834776	1104	-10.86	3.11	03	0.04	-1487.00	5196.00	27900	20230922	-42.11	15210	20240429	6.18	23250	-30.54	20240219	15210	6.18	20240429	27900	-42.11	20230922	15210	6.18	20240429	1.28	N	099750	500	34 억	23827	N	N	0	N	N
140	20240603	140642	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16150	20	2	0.12	41334350	2562	34.00	15910	16390	15910	20950	11300	16130	16133.63	0.35	-199	16656	16392	16196	15932	15736	16295	15835	34	4820	500	11290	10	1	6834776	1104	-10.86	3.11	03	0.04	-1487.00	5196.00	27900	20230922	-42.11	15210	20240429	6.18	23250	-30.54	20240219	15210	6.18	20240429	27900	-42.11	20230922	15210	6.18	20240429	1.28	N	099750	500	34 억	23827	N	N	0	N	N
141	20240603	130643	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16150	20	2	0.12	25061800	1554	20.62	15910	16390	15910	20950	11300	16130	16127.28	0.35	-199	16656	16392	16196	15932	15736	16295	15835	34	4820	500	11290	10	1	6834776	1104	-10.86	3.11	03	0.02	-1487.00	5196.00	27900	20230922	-42.11	15210	20240429	6.18	23250	-30.54	20240219	15210	6.18	20240429	27900	-42.11	20230922	15210	6.18	20240429	1.28	N	099750	500	34 억	23827	N	N	0	N	N
142	20240603	120643	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16090	-40	5	-0.25	19376990	1201	15.94	15910	16390	15910	20950	11300	16130	16134.05	0.35	-182	16656	16392	16196	15932	15736	16295	15835	34	4820	500	11290	10	1	6834776	1100	-10.82	3.10	03	0.02	-1487.00	5196.00	27900	20230922	-42.33	15210	20240429	5.79	23250	-30.80	20240219	15210	5.79	20240429	27900	-42.33	20230922	15210	5.79	20240429	1.28	N	099750	500	34 억	23827	N	N	0	N	N
143	20240603	110639	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16030	-100	5	-0.62	9387990	580	7.70	15910	16390	15910	20950	11300	16130	16186.19	0.35	-282	16656	16392	16196	15932	15736	16295	15835	34	4820	500	11290	10	1	6834776	1096	-10.78	3.09	03	0.01	-1487.00	5196.00	27900	20230922	-42.54	15210	20240429	5.39	23250	-31.05	20240219	15210	5.39	20240429	27900	-42.54	20230922	15210	5.39	20240429	1.28	N	099750	500	34 억	23827	N	N	0	N	N
144	20240603	100637	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16160	30	2	0.19	4394570	271	3.60	15910	16390	15910	20950	11300	16130	16216.13	0.35	-132	16656	16392	16196	15932	15736	16295	15835	34	4820	500	11290	10	1	6834776	1104	-10.87	3.11	03	0.00	-1487.00	5196.00	27900	20230922	-42.08	15210	20240429	6.25	23250	-30.49	20240219	15210	6.25	20240429	27900	-42.08	20230922	15210	6.25	20240429	1.28	N	099750	500	34 억	23827	N	N	0	N	N
145	20240603	090636	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16120	-10	5	-0.06	369920	23	0.31	15910	16120	15910	20950	11300	16130	16083.48	0.35	-17	16656	16392	16196	15932	15736	16295	15835	34	4820	500	11290	10	1	6834776	1102	-10.84	3.10	03	0.00	-1487.00	5196.00	27900	20230922	-42.22	15210	20240429	5.98	23250	-30.67	20240219	15210	5.98	20240429	27900	-42.22	20230922	15210	5.98	20240429	1.28	N	099750	500	34 억	23827	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History