KissMeData/094480/price/prices-20240601.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,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,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20240628,160745,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,5860,-20,5,-0.34,415373530,70229,27.75,5880,6000,5830,7640,4120,5880,5914.60,1.69,0,11554,6453,6166,6013,5726,5573,6090,5650,196,1760,500,3640,10,1,39229838,2299,-5860.00,2.02,12,0.18,-1.00,2897.00,14200,20231207,-58.73,4030,20231020,45.41,12350,-52.55,20240103,5720,2.45,20240624,14200,-58.73,20231207,4030,45.41,20231020,3.19,N,094480,500,196 억,,663125,N,N,0,N,00,N
20240628,150757,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,5870,-10,5,-0.17,370400950,62549,24.72,5880,6000,5870,7640,4120,5880,5921.77,1.69,0,11491,6453,6166,6013,5726,5573,6090,5650,196,1760,500,3640,10,1,39229838,2303,-5870.00,2.03,12,0.16,-1.00,2897.00,14200,20231207,-58.66,4030,20231020,45.66,12350,-52.47,20240103,5720,2.62,20240624,14200,-58.66,20231207,4030,45.66,20231020,3.19,N,094480,500,196 억,,663125,N,N,0,N,00,N
20240628,140756,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,5900,20,2,0.34,294489210,49656,19.62,5880,6000,5880,7640,4120,5880,5930.59,1.69,0,12494,6453,6166,6013,5726,5573,6090,5650,196,1760,500,3640,10,1,39229838,2315,-5900.00,2.04,12,0.13,-1.00,2897.00,14200,20231207,-58.45,4030,20231020,46.40,12350,-52.23,20240103,5720,3.15,20240624,14200,-58.45,20231207,4030,46.40,20231020,3.19,N,094480,500,196 억,,663125,N,N,0,N,00,N
20240628,130756,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,5930,50,2,0.85,260716920,43949,17.37,5880,6000,5880,7640,4120,5880,5932.26,1.69,0,12201,6453,6166,6013,5726,5573,6090,5650,196,1760,500,3640,10,1,39229838,2326,-5930.00,2.05,12,0.11,-1.00,2897.00,14200,20231207,-58.24,4030,20231020,47.15,12350,-51.98,20240103,5720,3.67,20240624,14200,-58.24,20231207,4030,47.15,20231020,3.19,N,094480,500,196 억,,663125,N,N,0,N,00,N
20240628,120755,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,5940,60,2,1.02,222385740,37491,14.81,5880,6000,5880,7640,4120,5880,5931.71,1.69,0,9921,6453,6166,6013,5726,5573,6090,5650,196,1760,500,3640,10,1,39229838,2330,-5940.00,2.05,12,0.10,-1.00,2897.00,14200,20231207,-58.17,4030,20231020,47.39,12350,-51.90,20240103,5720,3.85,20240624,14200,-58.17,20231207,4030,47.39,20231020,3.19,N,094480,500,196 억,,663125,N,N,0,N,00,N
20240628,110743,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,5930,50,2,0.85,175687180,29618,11.70,5880,6000,5880,7640,4120,5880,5931.77,1.69,0,12407,6453,6166,6013,5726,5573,6090,5650,196,1760,500,3640,10,1,39229838,2326,-5930.00,2.05,12,0.08,-1.00,2897.00,14200,20231207,-58.24,4030,20231020,47.15,12350,-51.98,20240103,5720,3.67,20240624,14200,-58.24,20231207,4030,47.15,20231020,3.19,N,094480,500,196 억,,663125,N,N,0,N,00,N
20240628,100739,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,5960,80,2,1.36,140267590,23643,9.34,5880,6000,5880,7640,4120,5880,5932.73,1.69,0,11835,6453,6166,6013,5726,5573,6090,5650,196,1760,500,3640,10,1,39229838,2338,-5960.00,2.06,12,0.06,-1.00,2897.00,14200,20231207,-58.03,4030,20231020,47.89,12350,-51.74,20240103,5720,4.20,20240624,14200,-58.03,20231207,4030,47.89,20231020,3.19,N,094480,500,196 억,,663125,N,N,0,N,00,N
20240628,090741,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,5880,0,3,0.00,21750010,3696,1.46,5880,5910,5880,7640,4120,5880,5884.74,1.69,0,848,6453,6166,6013,5726,5573,6090,5650,196,1760,500,3640,10,1,39229838,2307,-5880.00,2.03,12,0.01,-1.00,2897.00,14200,20231207,-58.59,4030,20231020,45.91,12350,-52.39,20240103,5720,2.80,20240624,14200,-58.59,20231207,4030,45.91,20231020,3.19,N,094480,500,196 억,,663125,N,N,0,N,00,N
20240627,160735,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,5880,-10,5,-0.17,1506498700,251212,252.84,6050,6300,5860,7650,4130,5890,5997.06,1.78,0,-37018,6150,6020,5940,5810,5730,5980,5770,196,1760,500,3650,10,1,39229838,2307,-5880.00,2.03,12,0.64,-1.00,2897.00,14200,20231207,-58.59,4030,20231020,45.91,12350,-52.39,20240103,5720,2.80,20240624,14200,-58.59,20231207,4030,45.91,20231020,3.21,N,094480,500,196 억,,699211,N,N,0,N,00,N
20240627,150742,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,5870,-20,5,-0.34,1451228840,241798,243.36,6050,6300,5860,7650,4130,5890,6001.82,1.78,0,-36548,6150,6020,5940,5810,5730,5980,5770,196,1760,500,3650,10,1,39229838,2303,-5870.00,2.03,12,0.62,-1.00,2897.00,14200,20231207,-58.66,4030,20231020,45.66,12350,-52.47,20240103,5720,2.62,20240624,14200,-58.66,20231207,4030,45.66,20231020,3.21,N,094480,500,196 억,,699211,N,N,0,N,00,N
20240627,140739,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,5910,20,2,0.34,1289722350,214346,215.73,6050,6300,5860,7650,4130,5890,6017.01,1.78,0,-24160,6150,6020,5940,5810,5730,5980,5770,196,1760,500,3650,10,1,39229838,2318,-5910.00,2.04,12,0.55,-1.00,2897.00,14200,20231207,-58.38,4030,20231020,46.65,12350,-52.15,20240103,5720,3.32,20240624,14200,-58.38,20231207,4030,46.65,20231020,3.21,N,094480,500,196 억,,699211,N,N,0,N,00,N
20240627,130738,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,5880,-10,5,-0.17,406682920,68249,68.69,6050,6050,5860,7650,4130,5890,5958.81,1.78,0,-22627,6150,6020,5940,5810,5730,5980,5770,196,1760,500,3650,10,1,39229838,2307,-5880.00,2.03,12,0.17,-1.00,2897.00,14200,20231207,-58.59,4030,20231020,45.91,12350,-52.39,20240103,5720,2.80,20240624,14200,-58.59,20231207,4030,45.91,20231020,3.21,N,094480,500,196 억,,699211,N,N,0,N,00,N
20240627,120741,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,5910,20,2,0.34,329093000,55078,55.43,6050,6050,5890,7650,4130,5890,5975.04,1.78,0,-12402,6150,6020,5940,5810,5730,5980,5770,196,1760,500,3650,10,1,39229838,2318,-5910.00,2.04,12,0.14,-1.00,2897.00,14200,20231207,-58.38,4030,20231020,46.65,12350,-52.15,20240103,5720,3.32,20240624,14200,-58.38,20231207,4030,46.65,20231020,3.21,N,094480,500,196 억,,699211,N,N,0,N,00,N
20240627,110741,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,5910,20,2,0.34,286191540,47806,48.12,6050,6050,5900,7650,4130,5890,5986.52,1.78,0,-11717,6150,6020,5940,5810,5730,5980,5770,196,1760,500,3650,10,1,39229838,2318,-5910.00,2.04,12,0.12,-1.00,2897.00,14200,20231207,-58.38,4030,20231020,46.65,12350,-52.15,20240103,5720,3.32,20240624,14200,-58.38,20231207,4030,46.65,20231020,3.21,N,094480,500,196 억,,699211,N,N,0,N,00,N
20240627,100740,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,5930,40,2,0.68,231381410,38560,38.81,6050,6050,5930,7650,4130,5890,6000.56,1.78,0,-10421,6150,6020,5940,5810,5730,5980,5770,196,1760,500,3650,10,1,39229838,2326,-5930.00,2.05,12,0.10,-1.00,2897.00,14200,20231207,-58.24,4030,20231020,47.15,12350,-51.98,20240103,5720,3.67,20240624,14200,-58.24,20231207,4030,47.15,20231020,3.21,N,094480,500,196 억,,699211,N,N,0,N,00,N
20240627,090739,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,5980,90,2,1.53,144987410,24067,24.22,6050,6050,5980,7650,4130,5890,6024.32,1.78,0,-5189,6150,6020,5940,5810,5730,5980,5770,196,1760,500,3650,10,1,39229838,2346,-5980.00,2.06,12,0.06,-1.00,2897.00,14200,20231207,-57.89,4030,20231020,48.39,12350,-51.58,20240103,5720,4.55,20240624,14200,-57.89,20231207,4030,48.39,20231020,3.21,N,094480,500,196 억,,699211,N,N,0,N,00,N
20240626,160737,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,5890,-40,5,-0.67,557526790,93414,96.84,5970,6070,5860,7700,4160,5930,5968.39,1.81,0,-12496,6043,5986,5873,5816,5703,6015,5845,196,1770,500,3670,10,1,39229838,2311,-5890.00,2.03,12,0.24,-1.00,2897.00,14200,20231207,-58.52,4030,20231020,46.15,12350,-52.31,20240103,5720,2.97,20240624,14200,-58.52,20231207,4030,46.15,20231020,3.27,N,094480,500,196 억,,711560,N,N,0,N,00,N
20240626,150739,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,5880,-50,5,-0.84,525379200,87939,91.17,5970,6070,5860,7700,4160,5930,5974.36,1.81,0,-14613,6043,5986,5873,5816,5703,6015,5845,196,1770,500,3670,10,1,39229838,2307,-5880.00,2.03,12,0.22,-1.00,2897.00,14200,20231207,-58.59,4030,20231020,45.91,12350,-52.39,20240103,5720,2.80,20240624,14200,-58.59,20231207,4030,45.91,20231020,3.27,N,094480,500,196 억,,711560,N,N,0,N,00,N
20240626,140737,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,5860,-70,5,-1.18,480704890,80333,83.28,5970,6070,5860,7700,4160,5930,5983.90,1.81,0,-14726,6043,5986,5873,5816,5703,6015,5845,196,1770,500,3670,10,1,39229838,2299,-5860.00,2.02,12,0.20,-1.00,2897.00,14200,20231207,-58.73,4030,20231020,45.41,12350,-52.55,20240103,5720,2.45,20240624,14200,-58.73,20231207,4030,45.41,20231020,3.27,N,094480,500,196 억,,711560,N,N,0,N,00,N
20240626,130739,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,5910,-20,5,-0.34,456747060,76258,79.06,5970,6070,5880,7700,4160,5930,5989.50,1.81,0,-12989,6043,5986,5873,5816,5703,6015,5845,196,1770,500,3670,10,1,39229838,2318,-5910.00,2.04,12,0.19,-1.00,2897.00,14200,20231207,-58.38,4030,20231020,46.65,12350,-52.15,20240103,5720,3.32,20240624,14200,-58.38,20231207,4030,46.65,20231020,3.27,N,094480,500,196 억,,711560,N,N,0,N,00,N
20240626,120738,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,5900,-30,5,-0.51,433532850,72323,74.98,5970,6070,5900,7700,4160,5930,5994.40,1.81,0,-12446,6043,5986,5873,5816,5703,6015,5845,196,1770,500,3670,10,1,39229838,2315,-5900.00,2.04,12,0.18,-1.00,2897.00,14200,20231207,-58.45,4030,20231020,46.40,12350,-52.23,20240103,5720,3.15,20240624,14200,-58.45,20231207,4030,46.40,20231020,3.27,N,094480,500,196 억,,711560,N,N,0,N,00,N
20240626,110738,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,5970,40,2,0.67,360478380,60015,62.22,5970,6070,5930,7700,4160,5930,6006.47,1.81,0,-2562,6043,5986,5873,5816,5703,6015,5845,196,1770,500,3670,10,1,39229838,2342,-5970.00,2.06,12,0.15,-1.00,2897.00,14200,20231207,-57.96,4030,20231020,48.14,12350,-51.66,20240103,5720,4.37,20240624,14200,-57.96,20231207,4030,48.14,20231020,3.27,N,094480,500,196 억,,711560,N,N,0,N,00,N
20240626,100737,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,6010,80,2,1.35,250551430,41627,43.16,5970,6070,5930,7700,4160,5930,6018.96,1.81,0,5281,6043,5986,5873,5816,5703,6015,5845,196,1770,500,3670,10,1,39229838,2358,-6010.00,2.07,12,0.11,-1.00,2897.00,14200,20231207,-57.68,4030,20231020,49.13,12350,-51.34,20240103,5720,5.07,20240624,14200,-57.68,20231207,4030,49.13,20231020,3.27,N,094480,500,196 억,,711560,N,N,0,N,00,N
20240626,090738,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,5970,40,2,0.67,25602880,4301,4.46,5970,5980,5930,7700,4160,5930,5952.77,1.81,0,382,6043,5986,5873,5816,5703,6015,5845,196,1770,500,3670,10,1,39229838,2342,-5970.00,2.06,12,0.01,-1.00,2897.00,14200,20231207,-57.96,4030,20231020,48.14,12350,-51.66,20240103,5720,4.37,20240624,14200,-57.96,20231207,4030,48.14,20231020,3.27,N,094480,500,196 억,,711560,N,N,0,N,00,N
20240625,160736,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,5930,60,2,1.02,559188480,95411,71.56,5760,5930,5760,7630,4110,5870,5860.74,1.74,0,28567,6063,5966,5843,5746,5623,5905,5685,196,1760,500,3630,10,1,39229838,2326,-5930.00,2.05,12,0.24,-1.00,2897.00,14200,20231207,-58.24,4030,20231020,47.15,12350,-51.98,20240103,5720,3.67,20240624,14200,-58.24,20231207,4030,47.15,20231020,3.25,N,094480,500,196 억,,682891,N,N,0,N,00,N
20240625,150733,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,5910,40,2,0.68,510877200,87245,65.44,5760,5930,5760,7630,4110,5870,5855.66,1.74,0,27131,6063,5966,5843,5746,5623,5905,5685,196,1760,500,3630,10,1,39229838,2318,-5910.00,2.04,12,0.22,-1.00,2897.00,14200,20231207,-58.38,4030,20231020,46.65,12350,-52.15,20240103,5720,3.32,20240624,14200,-58.38,20231207,4030,46.65,20231020,3.25,N,094480,500,196 억,,682891,N,N,0,N,00,N
20240625,140737,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,5910,40,2,0.68,448559740,76675,57.51,5760,5930,5760,7630,4110,5870,5850.14,1.74,0,23071,6063,5966,5843,5746,5623,5905,5685,196,1760,500,3630,10,1,39229838,2318,-5910.00,2.04,12,0.20,-1.00,2897.00,14200,20231207,-58.38,4030,20231020,46.65,12350,-52.15,20240103,5720,3.32,20240624,14200,-58.38,20231207,4030,46.65,20231020,3.25,N,094480,500,196 억,,682891,N,N,0,N,00,N
20240625,130738,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,5900,30,2,0.51,356435990,61065,45.80,5760,5930,5760,7630,4110,5870,5836.99,1.74,0,11493,6063,5966,5843,5746,5623,5905,5685,196,1760,500,3630,10,1,39229838,2315,-5900.00,2.04,12,0.16,-1.00,2897.00,14200,20231207,-58.45,4030,20231020,46.40,12350,-52.23,20240103,5720,3.15,20240624,14200,-58.45,20231207,4030,46.40,20231020,3.25,N,094480,500,196 억,,682891,N,N,0,N,00,N
20240625,120740,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,5880,10,2,0.17,289606710,49723,37.29,5760,5900,5760,7630,4110,5870,5824.40,1.74,0,5663,6063,5966,5843,5746,5623,5905,5685,196,1760,500,3630,10,1,39229838,2307,-5880.00,2.03,12,0.13,-1.00,2897.00,14200,20231207,-58.59,4030,20231020,45.91,12350,-52.39,20240103,5720,2.80,20240624,14200,-58.59,20231207,4030,45.91,20231020,3.25,N,094480,500,196 억,,682891,N,N,0,N,00,N
20240625,110739,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,5850,-20,5,-0.34,248669840,42743,32.06,5760,5900,5760,7630,4110,5870,5817.79,1.74,0,4801,6063,5966,5843,5746,5623,5905,5685,196,1760,500,3630,10,1,39229838,2295,-5850.00,2.02,12,0.11,-1.00,2897.00,14200,20231207,-58.80,4030,20231020,45.16,12350,-52.63,20240103,5720,2.27,20240624,14200,-58.80,20231207,4030,45.16,20231020,3.25,N,094480,500,196 억,,682891,N,N,0,N,00,N
20240625,100737,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,5790,-80,5,-1.36,127961030,21945,16.46,5760,5900,5760,7630,4110,5870,5830.99,1.74,0,-1802,6063,5966,5843,5746,5623,5905,5685,196,1760,500,3630,10,1,39229838,2271,-5790.00,2.00,12,0.06,-1.00,2897.00,14200,20231207,-59.23,4030,20231020,43.67,12350,-53.12,20240103,5720,1.22,20240624,14200,-59.23,20231207,4030,43.67,20231020,3.25,N,094480,500,196 억,,682891,N,N,0,N,00,N
20240625,090738,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,5870,0,3,0.00,42879370,7377,5.53,5760,5870,5760,7630,4110,5870,5812.58,1.74,0,958,6063,5966,5843,5746,5623,5905,5685,196,1760,500,3630,10,1,39229838,2303,-5870.00,2.03,12,0.02,-1.00,2897.00,14200,20231207,-58.66,4030,20231020,45.66,12350,-52.47,20240103,5720,2.62,20240624,14200,-58.66,20231207,4030,45.66,20231020,3.25,N,094480,500,196 억,,682891,N,N,0,N,00,N
20240624,160734,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,5870,-70,5,-1.18,773748360,132763,119.90,5940,5940,5720,7720,4160,5940,5827.49,1.70,0,17504,6146,6042,5976,5872,5806,6010,5840,196,1780,500,3680,10,1,39229838,2303,-5870.00,2.03,12,0.34,-1.00,2897.00,14200,20231207,-58.66,4030,20231020,45.66,12350,-52.47,20240103,5720,2.62,20240624,14200,-58.66,20231207,4030,45.66,20231020,3.28,N,094480,500,196 억,,665330,N,N,23,N,00,N
20240624,150735,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,5840,-100,5,-1.68,670702600,115156,104.00,5940,5940,5720,7720,4160,5940,5823.90,1.70,0,6101,6146,6042,5976,5872,5806,6010,5840,196,1780,500,3680,10,1,39229838,2291,-5840.00,2.02,12,0.29,-1.00,2897.00,14200,20231207,-58.87,4030,20231020,44.91,12350,-52.71,20240103,5720,2.10,20240624,14200,-58.87,20231207,4030,44.91,20231020,3.28,N,094480,500,196 억,,665330,N,N,23,N,00,N
20240624,140736,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,5800,-140,5,-2.36,558572700,95980,86.68,5940,5940,5720,7720,4160,5940,5819.18,1.70,0,-7044,6146,6042,5976,5872,5806,6010,5840,196,1780,500,3680,10,1,39229838,2275,-5800.00,2.00,12,0.24,-1.00,2897.00,14200,20231207,-59.15,4030,20231020,43.92,12350,-53.04,20240103,5720,1.40,20240624,14200,-59.15,20231207,4030,43.92,20231020,3.28,N,094480,500,196 억,,665330,N,N,23,N,00,N
20240624,130733,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,5790,-150,5,-2.53,519839360,89276,80.62,5940,5940,5720,7720,4160,5940,5822.31,1.70,0,-9006,6146,6042,5976,5872,5806,6010,5840,196,1780,500,3680,10,1,39229838,2271,-5790.00,2.00,12,0.23,-1.00,2897.00,14200,20231207,-59.23,4030,20231020,43.67,12350,-53.12,20240103,5720,1.22,20240624,14200,-59.23,20231207,4030,43.67,20231020,3.28,N,094480,500,196 억,,665330,N,N,23,N,00,N
20240624,120735,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,5810,-130,5,-2.19,439730080,75459,68.15,5940,5940,5720,7720,4160,5940,5826.81,1.70,0,-12231,6146,6042,5976,5872,5806,6010,5840,196,1780,500,3680,10,1,39229838,2279,-5810.00,2.01,12,0.19,-1.00,2897.00,14200,20231207,-59.08,4030,20231020,44.17,12350,-52.96,20240103,5720,1.57,20240624,14200,-59.08,20231207,4030,44.17,20231020,3.28,N,094480,500,196 억,,665330,N,N,23,N,00,N
20240624,110737,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,5770,-170,5,-2.86,348653150,59717,53.93,5940,5940,5720,7720,4160,5940,5837.75,1.70,0,-13809,6146,6042,5976,5872,5806,6010,5840,196,1780,500,3680,10,1,39229838,2264,-5770.00,1.99,12,0.15,-1.00,2897.00,14200,20231207,-59.37,4030,20231020,43.18,12350,-53.28,20240103,5720,0.87,20240624,14200,-59.37,20231207,4030,43.18,20231020,3.28,N,094480,500,196 억,,665330,N,N,23,N,00,N
20240624,100734,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,5840,-100,5,-1.68,176667360,30007,27.10,5940,5940,5830,7720,4160,5940,5886.84,1.70,0,-8645,6146,6042,5976,5872,5806,6010,5840,196,1780,500,3680,10,1,39229838,2291,-5840.00,2.02,12,0.08,-1.00,2897.00,14200,20231207,-58.87,4030,20231020,44.91,12350,-52.71,20240103,5790,0.86,20240618,14200,-58.87,20231207,4030,44.91,20231020,3.28,N,094480,500,196 억,,665330,N,N,23,N,00,N
20240624,090735,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,5900,-40,5,-0.67,49852980,8412,7.60,5940,5940,5900,7720,4160,5940,5925.74,1.70,0,-3336,6146,6042,5976,5872,5806,6010,5840,196,1780,500,3680,10,1,39229838,2315,-5900.00,2.04,12,0.02,-1.00,2897.00,14200,20231207,-58.45,4030,20231020,46.40,12350,-52.23,20240103,5790,1.90,20240618,14200,-58.45,20231207,4030,46.40,20231020,3.28,N,094480,500,196 억,,665330,N,N,23,N,00,N
20240621,160710,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,5940,-80,5,-1.33,637097420,106815,117.80,6070,6080,5910,7820,4220,6020,5964.58,1.74,0,-16044,6186,6102,6056,5972,5926,6080,5950,196,1800,500,3730,10,1,39229838,2330,-5940.00,2.05,12,0.27,-1.00,2897.00,14200,20231207,-58.17,4030,20231020,47.39,12350,-51.90,20240103,5790,2.59,20240618,14200,-58.17,20231207,4030,47.39,20231020,3.29,N,094480,500,196 억,,680834,N,N,23,N,00,N
20240621,150710,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,5950,-70,5,-1.16,584901990,98019,108.10,6070,6080,5910,7820,4220,6020,5967.23,1.74,0,-16396,6186,6102,6056,5972,5926,6080,5950,196,1800,500,3730,10,1,39229838,2334,-5950.00,2.05,12,0.25,-1.00,2897.00,14200,20231207,-58.10,4030,20231020,47.64,12350,-51.82,20240103,5790,2.76,20240618,14200,-58.10,20231207,4030,47.64,20231020,3.29,N,094480,500,196 억,,680834,N,N,29,N,00,N
20240621,140710,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,5940,-80,5,-1.33,458636280,76743,84.63,6070,6080,5910,7820,4220,6020,5976.26,1.74,0,-16973,6186,6102,6056,5972,5926,6080,5950,196,1800,500,3730,10,1,39229838,2330,-5940.00,2.05,12,0.20,-1.00,2897.00,14200,20231207,-58.17,4030,20231020,47.39,12350,-51.90,20240103,5790,2.59,20240618,14200,-58.17,20231207,4030,47.39,20231020,3.29,N,094480,500,196 억,,680834,N,N,29,N,00,N
20240621,130712,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,5940,-80,5,-1.33,423918820,70891,78.18,6070,6080,5910,7820,4220,6020,5979.87,1.74,0,-16407,6186,6102,6056,5972,5926,6080,5950,196,1800,500,3730,10,1,39229838,2330,-5940.00,2.05,12,0.18,-1.00,2897.00,14200,20231207,-58.17,4030,20231020,47.39,12350,-51.90,20240103,5790,2.59,20240618,14200,-58.17,20231207,4030,47.39,20231020,3.29,N,094480,500,196 억,,680834,N,N,29,N,00,N
20240621,120714,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,5960,-60,5,-1.00,344132140,57468,63.38,6070,6080,5910,7820,4220,6020,5988.24,1.74,0,-13585,6186,6102,6056,5972,5926,6080,5950,196,1800,500,3730,10,1,39229838,2338,-5960.00,2.06,12,0.15,-1.00,2897.00,14200,20231207,-58.03,4030,20231020,47.89,12350,-51.74,20240103,5790,2.94,20240618,14200,-58.03,20231207,4030,47.89,20231020,3.29,N,094480,500,196 억,,680834,N,N,29,N,00,N
20240621,110710,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,5960,-60,5,-1.00,291298150,48636,53.64,6070,6080,5910,7820,4220,6020,5989.35,1.74,0,-9477,6186,6102,6056,5972,5926,6080,5950,196,1800,500,3730,10,1,39229838,2338,-5960.00,2.06,12,0.12,-1.00,2897.00,14200,20231207,-58.03,4030,20231020,47.89,12350,-51.74,20240103,5790,2.94,20240618,14200,-58.03,20231207,4030,47.89,20231020,3.29,N,094480,500,196 억,,680834,N,N,29,N,00,N
20240621,100709,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,5990,-30,5,-0.50,205066830,34194,37.71,6070,6080,5910,7820,4220,6020,5997.16,1.74,0,-7739,6186,6102,6056,5972,5926,6080,5950,196,1800,500,3730,10,1,39229838,2350,-5990.00,2.07,12,0.09,-1.00,2897.00,14200,20231207,-57.82,4030,20231020,48.64,12350,-51.50,20240103,5790,3.45,20240618,14200,-57.82,20231207,4030,48.64,20231020,3.29,N,094480,500,196 억,,680834,N,N,29,N,00,N
20240621,090713,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,6060,40,2,0.66,19811670,3277,3.61,6070,6080,6010,7820,4220,6020,6045.67,1.74,0,-2091,6186,6102,6056,5972,5926,6080,5950,196,1800,500,3730,10,1,39229838,2377,-6060.00,2.09,12,0.01,-1.00,2897.00,14200,20231207,-57.32,4030,20231020,50.37,12350,-50.93,20240103,5790,4.66,20240618,14200,-57.32,20231207,4030,50.37,20231020,3.29,N,094480,500,196 억,,680834,N,N,29,N,00,N
20240620,160707,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,6020,-110,5,-1.79,539048710,89012,55.60,6120,6140,6010,7960,4300,6130,6055.94,1.72,0,3888,6330,6230,6160,6060,5990,6195,6025,196,1830,500,3800,10,1,39229838,2362,-6020.00,2.08,12,0.23,-1.00,2897.00,14200,20231207,-57.61,4030,20231020,49.38,12350,-51.26,20240103,5790,3.97,20240618,14200,-57.61,20231207,4030,49.38,20231020,3.30,N,094480,500,196 억,,676129,N,N,29,N,00,N
20240620,150708,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,6030,-100,5,-1.63,408409620,67325,42.05,6120,6140,6010,7960,4300,6130,6066.23,1.72,0,-4324,6330,6230,6160,6060,5990,6195,6025,196,1830,500,3800,10,1,39229838,2366,-6030.00,2.08,12,0.17,-1.00,2897.00,14200,20231207,-57.54,4030,20231020,49.63,12350,-51.17,20240103,5790,4.15,20240618,14200,-57.54,20231207,4030,49.63,20231020,3.30,N,094480,500,196 억,,676129,N,N,3,N,00,N
20240620,140709,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,6040,-90,5,-1.47,304501110,50105,31.30,6120,6140,6040,7960,4300,6130,6077.25,1.72,0,-6868,6330,6230,6160,6060,5990,6195,6025,196,1830,500,3800,10,1,39229838,2369,-6040.00,2.08,12,0.13,-1.00,2897.00,14200,20231207,-57.46,4030,20231020,49.88,12350,-51.09,20240103,5790,4.32,20240618,14200,-57.46,20231207,4030,49.88,20231020,3.30,N,094480,500,196 억,,676129,N,N,3,N,00,N
20240620,130709,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,6050,-80,5,-1.31,273431140,44967,28.09,6120,6140,6040,7960,4300,6130,6080.69,1.72,0,-5846,6330,6230,6160,6060,5990,6195,6025,196,1830,500,3800,10,1,39229838,2373,-6050.00,2.09,12,0.11,-1.00,2897.00,14200,20231207,-57.39,4030,20231020,50.12,12350,-51.01,20240103,5790,4.49,20240618,14200,-57.39,20231207,4030,50.12,20231020,3.30,N,094480,500,196 억,,676129,N,N,3,N,00,N
20240620,120708,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,6060,-70,5,-1.14,223163900,36659,22.90,6120,6140,6050,7960,4300,6130,6087.54,1.72,0,-4272,6330,6230,6160,6060,5990,6195,6025,196,1830,500,3800,10,1,39229838,2377,-6060.00,2.09,12,0.09,-1.00,2897.00,14200,20231207,-57.32,4030,20231020,50.37,12350,-50.93,20240103,5790,4.66,20240618,14200,-57.32,20231207,4030,50.37,20231020,3.30,N,094480,500,196 억,,676129,N,N,3,N,00,N
20240620,110710,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,6110,-20,5,-0.33,173743160,28524,17.82,6120,6140,6050,7960,4300,6130,6091.10,1.72,0,-1066,6330,6230,6160,6060,5990,6195,6025,196,1830,500,3800,10,1,39229838,2397,-6110.00,2.11,12,0.07,-1.00,2897.00,14200,20231207,-56.97,4030,20231020,51.61,12350,-50.53,20240103,5790,5.53,20240618,14200,-56.97,20231207,4030,51.61,20231020,3.30,N,094480,500,196 억,,676129,N,N,3,N,00,N
20240620,100709,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,6090,-40,5,-0.65,135058350,22189,13.86,6120,6140,6050,7960,4300,6130,6086.70,1.72,0,3056,6330,6230,6160,6060,5990,6195,6025,196,1830,500,3800,10,1,39229838,2389,-6090.00,2.10,12,0.06,-1.00,2897.00,14200,20231207,-57.11,4030,20231020,51.12,12350,-50.69,20240103,5790,5.18,20240618,14200,-57.11,20231207,4030,51.12,20231020,3.30,N,094480,500,196 억,,676129,N,N,3,N,00,N
20240620,090715,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,6120,-10,5,-0.16,14670750,2401,1.50,6120,6130,6080,7960,4300,6130,6110.15,1.72,0,1421,6330,6230,6160,6060,5990,6195,6025,196,1830,500,3800,10,1,39229838,2401,-6120.00,2.11,12,0.01,-1.00,2897.00,14200,20231207,-56.90,4030,20231020,51.86,12350,-50.45,20240103,5790,5.70,20240618,14200,-56.90,20231207,4030,51.86,20231020,3.30,N,094480,500,196 억,,676129,N,N,3,N,00,N
20240619,160706,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,6130,-160,5,-2.54,972763050,157986,21.88,6210,6260,6090,8170,4410,6290,6157.26,1.64,0,30652,6796,6542,6166,5912,5536,6670,6040,196,1880,500,3890,10,1,39229838,2405,-6130.00,2.12,12,0.40,-1.00,2897.00,14200,20231207,-56.83,4030,20231020,52.11,12350,-50.36,20240103,5790,5.87,20240618,14200,-56.83,20231207,4030,52.11,20231020,3.32,N,094480,500,196 억,,643075,N,N,3,N,00,N
20240619,150705,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,6120,-170,5,-2.70,914097450,148405,20.55,6210,6260,6090,8170,4410,6290,6159.46,1.64,0,30312,6796,6542,6166,5912,5536,6670,6040,196,1880,500,3890,10,1,39229838,2401,-6120.00,2.11,12,0.38,-1.00,2897.00,14200,20231207,-56.90,4030,20231020,51.86,12350,-50.45,20240103,5790,5.70,20240618,14200,-56.90,20231207,4030,51.86,20231020,3.32,N,094480,500,196 억,,643075,N,N,22,N,00,N
20240619,140711,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,6150,-140,5,-2.23,846524750,137376,19.02,6210,6260,6090,8170,4410,6290,6162.08,1.64,0,29783,6796,6542,6166,5912,5536,6670,6040,196,1880,500,3890,10,1,39229838,2413,-6150.00,2.12,12,0.35,-1.00,2897.00,14200,20231207,-56.69,4030,20231020,52.61,12350,-50.20,20240103,5790,6.22,20240618,14200,-56.69,20231207,4030,52.61,20231020,3.32,N,094480,500,196 억,,643075,N,N,22,N,00,N
20240619,130702,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,6110,-180,5,-2.86,804313950,130497,18.07,6210,6260,6090,8170,4410,6290,6163.45,1.64,0,28733,6796,6542,6166,5912,5536,6670,6040,196,1880,500,3890,10,1,39229838,2397,-6110.00,2.11,12,0.33,-1.00,2897.00,14200,20231207,-56.97,4030,20231020,51.61,12350,-50.53,20240103,5790,5.53,20240618,14200,-56.97,20231207,4030,51.61,20231020,3.32,N,094480,500,196 억,,643075,N,N,22,N,00,N
20240619,120705,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,6130,-160,5,-2.54,705101550,114262,15.82,6210,6260,6100,8170,4410,6290,6170.90,1.64,0,26332,6796,6542,6166,5912,5536,6670,6040,196,1880,500,3890,10,1,39229838,2405,-6130.00,2.12,12,0.29,-1.00,2897.00,14200,20231207,-56.83,4030,20231020,52.11,12350,-50.36,20240103,5790,5.87,20240618,14200,-56.83,20231207,4030,52.11,20231020,3.32,N,094480,500,196 억,,643075,N,N,22,N,00,N
20240619,110706,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,6200,-90,5,-1.43,566381050,91664,12.69,6210,6260,6120,8170,4410,6290,6178.86,1.64,0,21841,6796,6542,6166,5912,5536,6670,6040,196,1880,500,3890,10,1,39229838,2432,-6200.00,2.14,12,0.23,-1.00,2897.00,14200,20231207,-56.34,4030,20231020,53.85,12350,-49.80,20240103,5790,7.08,20240618,14200,-56.34,20231207,4030,53.85,20231020,3.32,N,094480,500,196 억,,643075,N,N,22,N,00,N
20240619,100707,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,6220,-70,5,-1.11,423293300,68612,9.50,6210,6260,6120,8170,4410,6290,6169.34,1.64,0,17554,6796,6542,6166,5912,5536,6670,6040,196,1880,500,3890,10,1,39229838,2440,-6220.00,2.15,12,0.17,-1.00,2897.00,14200,20231207,-56.20,4030,20231020,54.34,12350,-49.64,20240103,5790,7.43,20240618,14200,-56.20,20231207,4030,54.34,20231020,3.32,N,094480,500,196 억,,643075,N,N,22,N,00,N
20240619,090714,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,6180,-110,5,-1.75,148048480,24001,3.32,6210,6260,6120,8170,4410,6290,6168.33,1.64,0,748,6796,6542,6166,5912,5536,6670,6040,196,1880,500,3890,10,1,39229838,2424,-6180.00,2.13,12,0.06,-1.00,2897.00,14200,20231207,-56.48,4030,20231020,53.35,12350,-49.96,20240103,5790,6.74,20240618,14200,-56.48,20231207,4030,53.35,20231020,3.32,N,094480,500,196 억,,643075,N,N,22,N,00,N
20240618,160701,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,6290,400,2,6.79,4394532710,719443,243.42,5890,6420,5790,7650,4130,5890,6107.34,1.46,0,66980,6376,6132,6006,5762,5636,6070,5700,196,1760,500,3650,10,1,39229838,2468,-6290.00,2.17,12,1.83,-1.00,2897.00,14200,20231207,-55.70,4030,20231020,56.08,12350,-49.07,20240103,5790,8.64,20240618,14200,-55.70,20231207,4030,56.08,20231020,3.32,N,094480,500,196 억,,573927,N,N,22,N,00,N
20240618,150700,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,6230,340,2,5.77,4128122060,676990,229.05,5890,6420,5790,7650,4130,5890,6097.92,1.46,0,67045,6376,6132,6006,5762,5636,6070,5700,196,1760,500,3650,10,1,39229838,2444,-6230.00,2.15,12,1.73,-1.00,2897.00,14200,20231207,-56.13,4030,20231020,54.59,12350,-49.55,20240103,5790,7.60,20240618,14200,-56.13,20231207,4030,54.59,20231020,3.32,N,094480,500,196 억,,573927,N,N,98,N,00,N
20240618,140701,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,6060,170,2,2.89,2618247640,433691,146.74,5890,6420,5790,7650,4130,5890,6037.30,1.46,0,30813,6376,6132,6006,5762,5636,6070,5700,196,1760,500,3650,10,1,39229838,2377,-6060.00,2.09,12,1.11,-1.00,2897.00,14200,20231207,-57.32,4030,20231020,50.37,12350,-50.93,20240103,5790,4.66,20240618,14200,-57.32,20231207,4030,50.37,20231020,3.32,N,094480,500,196 억,,573927,N,N,98,N,00,N
20240618,130705,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,5890,0,3,0.00,886839430,151753,51.34,5890,5990,5790,7650,4130,5890,5843.81,1.46,0,37717,6376,6132,6006,5762,5636,6070,5700,196,1760,500,3650,10,1,39229838,2311,-5890.00,2.03,12,0.39,-1.00,2897.00,14200,20231207,-58.52,4030,20231020,46.15,12350,-52.31,20240103,5790,1.73,20240618,14200,-58.52,20231207,4030,46.15,20231020,3.32,N,094480,500,196 억,,573927,N,N,98,N,00,N
20240618,120706,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,5870,-20,5,-0.34,831644810,142361,48.17,5890,5990,5790,7650,4130,5890,5841.63,1.46,0,33929,6376,6132,6006,5762,5636,6070,5700,196,1760,500,3650,10,1,39229838,2303,-5870.00,2.03,12,0.36,-1.00,2897.00,14200,20231207,-58.66,4030,20231020,45.66,12350,-52.47,20240103,5790,1.38,20240618,14200,-58.66,20231207,4030,45.66,20231020,3.32,N,094480,500,196 억,,573927,N,N,98,N,00,N
20240618,110702,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,5910,20,2,0.34,712531560,122044,41.29,5890,5990,5790,7650,4130,5890,5838.10,1.46,0,35158,6376,6132,6006,5762,5636,6070,5700,196,1760,500,3650,10,1,39229838,2318,-5910.00,2.04,12,0.31,-1.00,2897.00,14200,20231207,-58.38,4030,20231020,46.65,12350,-52.15,20240103,5790,2.07,20240618,14200,-58.38,20231207,4030,46.65,20231020,3.32,N,094480,500,196 억,,573927,N,N,98,N,00,N
20240618,100703,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,5840,-50,5,-0.85,335856480,57253,19.37,5890,5990,5800,7650,4130,5890,5865.97,1.46,0,8015,6376,6132,6006,5762,5636,6070,5700,196,1760,500,3650,10,1,39229838,2291,-5840.00,2.02,12,0.15,-1.00,2897.00,14200,20231207,-58.87,4030,20231020,44.91,12350,-52.71,20240103,5800,0.69,20240618,14200,-58.87,20231207,4030,44.91,20231020,3.32,N,094480,500,196 억,,573927,N,N,98,N,00,N
20240618,090709,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,5910,20,2,0.34,55198140,9348,3.16,5890,5980,5890,7650,4130,5890,5905.66,1.46,0,970,6376,6132,6006,5762,5636,6070,5700,196,1760,500,3650,10,1,39229838,2318,-5910.00,2.04,12,0.02,-1.00,2897.00,14200,20231207,-58.38,4030,20231020,46.65,12350,-52.15,20240103,5880,0.51,20240617,14200,-58.38,20231207,4030,46.65,20231020,3.32,N,094480,500,196 억,,573927,N,N,98,N,00,N
20240617,160658,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,5890,-320,5,-5.15,1762363380,292684,246.56,6210,6250,5880,8070,4350,6210,6021.78,1.54,0,-31263,6590,6400,6290,6100,5990,6345,6045,196,1860,500,3850,10,1,39229838,2311,-5890.00,2.03,12,0.75,-1.00,2897.00,14200,20231207,-58.52,4030,20231020,46.15,12350,-52.31,20240103,5880,0.17,20240617,14200,-58.52,20231207,4030,46.15,20231020,3.30,N,094480,500,196 억,,602700,N,N,98,N,00,N
20240617,150702,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,5930,-280,5,-4.51,1565914580,259354,218.48,6210,6250,5890,8070,4350,6210,6037.75,1.54,0,-28537,6590,6400,6290,6100,5990,6345,6045,196,1860,500,3850,10,1,39229838,2326,-5930.00,2.05,12,0.66,-1.00,2897.00,14200,20231207,-58.24,4030,20231020,47.15,12350,-51.98,20240103,5890,0.68,20240617,14200,-58.24,20231207,4030,47.15,20231020,3.30,N,094480,500,196 억,,602700,N,N,434,N,00,N
20240617,140655,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,5990,-220,5,-3.54,1045607760,171696,144.64,6210,6250,5970,8070,4350,6210,6089.88,1.54,0,-22156,6590,6400,6290,6100,5990,6345,6045,196,1860,500,3850,10,1,39229838,2350,-5990.00,2.07,12,0.44,-1.00,2897.00,14200,20231207,-57.82,4030,20231020,48.64,12350,-51.50,20240103,5970,0.34,20240617,14200,-57.82,20231207,4030,48.64,20231020,3.30,N,094480,500,196 억,,602700,N,N,434,N,00,N
20240617,130656,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,6050,-160,5,-2.58,766378050,125218,105.48,6210,6250,6040,8070,4350,6210,6120.35,1.54,0,-20966,6590,6400,6290,6100,5990,6345,6045,196,1860,500,3850,10,1,39229838,2373,-6050.00,2.09,12,0.32,-1.00,2897.00,14200,20231207,-57.39,4030,20231020,50.12,12350,-51.01,20240103,6040,0.17,20240617,14200,-57.39,20231207,4030,50.12,20231020,3.30,N,094480,500,196 억,,602700,N,N,434,N,00,N
20240617,120657,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,6070,-140,5,-2.25,630178810,102704,86.52,6210,6250,6060,8070,4350,6210,6135.87,1.54,0,-16790,6590,6400,6290,6100,5990,6345,6045,196,1860,500,3850,10,1,39229838,2381,-6070.00,2.10,12,0.26,-1.00,2897.00,14200,20231207,-57.25,4030,20231020,50.62,12350,-50.85,20240103,6060,0.17,20240617,14200,-57.25,20231207,4030,50.62,20231020,3.30,N,094480,500,196 억,,602700,N,N,434,N,00,N
20240617,110650,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,6110,-100,5,-1.61,428767560,69600,58.63,6210,6250,6100,8070,4350,6210,6160.45,1.54,0,-7100,6590,6400,6290,6100,5990,6345,6045,196,1860,500,3850,10,1,39229838,2397,-6110.00,2.11,12,0.18,-1.00,2897.00,14200,20231207,-56.97,4030,20231020,51.61,12350,-50.53,20240103,6100,0.16,20240617,14200,-56.97,20231207,4030,51.61,20231020,3.30,N,094480,500,196 억,,602700,N,N,434,N,00,N
20240617,100651,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,6190,-20,5,-0.32,239554440,38748,32.64,6210,6250,6130,8070,4350,6210,6182.37,1.54,0,7824,6590,6400,6290,6100,5990,6345,6045,196,1860,500,3850,10,1,39229838,2428,-6190.00,2.14,12,0.10,-1.00,2897.00,14200,20231207,-56.41,4030,20231020,53.60,12350,-49.88,20240103,6100,1.48,20240604,14200,-56.41,20231207,4030,53.60,20231020,3.30,N,094480,500,196 억,,602700,N,N,434,N,00,N
20240617,090656,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,6180,-30,5,-0.48,26881080,4349,3.66,6210,6210,6160,8070,4350,6210,6180.97,1.54,0,-805,6590,6400,6290,6100,5990,6345,6045,196,1860,500,3850,10,1,39229838,2424,-6180.00,2.13,12,0.01,-1.00,2897.00,14200,20231207,-56.48,4030,20231020,53.35,12350,-49.96,20240103,6100,1.31,20240604,14200,-56.48,20231207,4030,53.35,20231020,3.30,N,094480,500,196 억,,602700,N,N,434,N,00,N
20240614,160556,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,6210,-190,5,-2.97,716166850,114562,53.09,6400,6480,6180,8320,4480,6400,6251.40,1.60,0,-25436,6700,6550,6430,6280,6160,6490,6220,196,1920,500,3960,10,1,39229838,2436,-6210.00,2.14,12,0.29,-1.00,2897.00,14200,20231207,-56.27,4030,20231020,54.09,12350,-49.72,20240103,6100,1.80,20240604,14200,-56.27,20231207,4030,54.09,20231020,3.34,N,094480,500,196 억,,629215,N,N,434,N,00,N
20240614,150559,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,6210,-190,5,-2.97,685223560,109582,50.78,6400,6480,6180,8320,4480,6400,6253.07,1.60,0,-23758,6700,6550,6430,6280,6160,6490,6220,196,1920,500,3960,10,1,39229838,2436,-6210.00,2.14,12,0.28,-1.00,2897.00,14200,20231207,-56.27,4030,20231020,54.09,12350,-49.72,20240103,6100,1.80,20240604,14200,-56.27,20231207,4030,54.09,20231020,3.34,N,094480,500,196 억,,629215,N,N,20,N,00,N
20240614,140557,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,6220,-180,5,-2.81,582455480,93044,43.12,6400,6480,6180,8320,4480,6400,6260.00,1.60,0,-15139,6700,6550,6430,6280,6160,6490,6220,196,1920,500,3960,10,1,39229838,2440,-6220.00,2.15,12,0.24,-1.00,2897.00,14200,20231207,-56.20,4030,20231020,54.34,12350,-49.64,20240103,6100,1.97,20240604,14200,-56.20,20231207,4030,54.34,20231020,3.34,N,094480,500,196 억,,629215,N,N,20,N,00,N
20240614,130557,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,6210,-190,5,-2.97,500198100,79797,36.98,6400,6480,6180,8320,4480,6400,6268.38,1.60,0,-11762,6700,6550,6430,6280,6160,6490,6220,196,1920,500,3960,10,1,39229838,2436,-6210.00,2.14,12,0.20,-1.00,2897.00,14200,20231207,-56.27,4030,20231020,54.09,12350,-49.72,20240103,6100,1.80,20240604,14200,-56.27,20231207,4030,54.09,20231020,3.34,N,094480,500,196 억,,629215,N,N,20,N,00,N
20240614,120603,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,6240,-160,5,-2.50,438815890,69932,32.41,6400,6480,6180,8320,4480,6400,6274.89,1.60,0,-10289,6700,6550,6430,6280,6160,6490,6220,196,1920,500,3960,10,1,39229838,2448,-6240.00,2.15,12,0.18,-1.00,2897.00,14200,20231207,-56.06,4030,20231020,54.84,12350,-49.47,20240103,6100,2.30,20240604,14200,-56.06,20231207,4030,54.84,20231020,3.34,N,094480,500,196 억,,629215,N,N,20,N,00,N
20240614,110644,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,6220,-180,5,-2.81,392677060,62529,28.98,6400,6480,6180,8320,4480,6400,6279.92,1.60,0,-12070,6700,6550,6430,6280,6160,6490,6220,196,1920,500,3960,10,1,39229838,2440,-6220.00,2.15,12,0.16,-1.00,2897.00,14200,20231207,-56.20,4030,20231020,54.34,12350,-49.64,20240103,6100,1.97,20240604,14200,-56.20,20231207,4030,54.34,20231020,3.34,N,094480,500,196 억,,629215,N,N,20,N,00,N
20240614,100642,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,6340,-60,5,-0.94,180275490,28550,13.23,6400,6480,6280,8320,4480,6400,6314.38,1.60,0,-5883,6700,6550,6430,6280,6160,6490,6220,196,1920,500,3960,10,1,39229838,2487,-6340.00,2.19,12,0.07,-1.00,2897.00,14200,20231207,-55.35,4030,20231020,57.32,12350,-48.66,20240103,6100,3.93,20240604,14200,-55.35,20231207,4030,57.32,20231020,3.34,N,094480,500,196 억,,629215,N,N,20,N,00,N
20240614,090646,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,6380,-20,5,-0.31,6699750,1046,0.48,6400,6480,6380,8320,4480,6400,6405.11,1.60,0,-34,6700,6550,6430,6280,6160,6490,6220,196,1920,500,3960,10,1,39229838,2503,-6380.00,2.20,12,0.00,-1.00,2897.00,14200,20231207,-55.07,4030,20231020,58.31,12350,-48.34,20240103,6100,4.59,20240604,14200,-55.07,20231207,4030,58.31,20231020,3.34,N,094480,500,196 억,,629215,N,N,20,N,00,N
20240613,160637,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,6400,-20,5,-0.31,1391665380,215487,131.51,6410,6580,6310,8340,4500,6420,6458.34,1.62,0,-7652,6606,6512,6356,6262,6106,6560,6310,196,1920,500,3980,10,1,39229838,2511,-6400.00,2.21,12,0.55,-1.00,2897.00,14200,20231207,-54.93,4030,20231020,58.81,12350,-48.18,20240103,6100,4.92,20240604,14200,-54.93,20231207,4030,58.81,20231020,3.32,N,094480,500,196 억,,636578,N,N,20,N,00,N
20240613,150648,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,6450,30,2,0.47,1293300820,200180,122.17,6410,6580,6310,8340,4500,6420,6460.70,1.62,0,-15080,6606,6512,6356,6262,6106,6560,6310,196,1920,500,3980,10,1,39229838,2530,-6450.00,2.23,12,0.51,-1.00,2897.00,14200,20231207,-54.58,4030,20231020,60.05,12350,-47.77,20240103,6100,5.74,20240604,14200,-54.58,20231207,4030,60.05,20231020,3.32,N,094480,500,196 억,,636578,N,N,18,N,00,N
20240613,140642,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,6390,-30,5,-0.47,1147861140,177590,108.38,6410,6580,6310,8340,4500,6420,6463.56,1.62,0,-26197,6606,6512,6356,6262,6106,6560,6310,196,1920,500,3980,10,1,39229838,2507,-6390.00,2.21,12,0.45,-1.00,2897.00,14200,20231207,-55.00,4030,20231020,58.56,12350,-48.26,20240103,6100,4.75,20240604,14200,-55.00,20231207,4030,58.56,20231020,3.32,N,094480,500,196 억,,636578,N,N,18,N,00,N
20240613,130642,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,6420,0,3,0.00,1097685620,169761,103.60,6410,6580,6310,8340,4500,6420,6466.08,1.62,0,-28418,6606,6512,6356,6262,6106,6560,6310,196,1920,500,3980,10,1,39229838,2519,-6420.00,2.22,12,0.43,-1.00,2897.00,14200,20231207,-54.79,4030,20231020,59.31,12350,-48.02,20240103,6100,5.25,20240604,14200,-54.79,20231207,4030,59.31,20231020,3.32,N,094480,500,196 억,,636578,N,N,18,N,00,N
20240613,120644,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,6400,-20,5,-0.31,1047681530,161935,98.83,6410,6580,6310,8340,4500,6420,6469.78,1.62,0,-30334,6606,6512,6356,6262,6106,6560,6310,196,1920,500,3980,10,1,39229838,2511,-6400.00,2.21,12,0.41,-1.00,2897.00,14200,20231207,-54.93,4030,20231020,58.81,12350,-48.18,20240103,6100,4.92,20240604,14200,-54.93,20231207,4030,58.81,20231020,3.32,N,094480,500,196 억,,636578,N,N,18,N,00,N
20240613,110637,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,6400,-20,5,-0.31,861082460,132602,80.92,6410,6580,6400,8340,4500,6420,6493.76,1.62,0,-37783,6606,6512,6356,6262,6106,6560,6310,196,1920,500,3980,10,1,39229838,2511,-6400.00,2.21,12,0.34,-1.00,2897.00,14200,20231207,-54.93,4030,20231020,58.81,12350,-48.18,20240103,6100,4.92,20240604,14200,-54.93,20231207,4030,58.81,20231020,3.32,N,094480,500,196 억,,636578,N,N,18,N,00,N
20240613,100637,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,6410,-10,5,-0.16,765778740,117765,71.87,6410,6580,6400,8340,4500,6420,6502.63,1.62,0,-36939,6606,6512,6356,6262,6106,6560,6310,196,1920,500,3980,10,1,39229838,2515,-6410.00,2.21,12,0.30,-1.00,2897.00,14200,20231207,-54.86,4030,20231020,59.06,12350,-48.10,20240103,6100,5.08,20240604,14200,-54.86,20231207,4030,59.06,20231020,3.32,N,094480,500,196 억,,636578,N,N,18,N,00,N
20240613,090646,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,6460,40,2,0.62,80994930,12603,7.69,6410,6470,6410,8340,4500,6420,6426.66,1.62,0,2852,6606,6512,6356,6262,6106,6560,6310,196,1920,500,3980,10,1,39229838,2534,-6460.00,2.23,12,0.03,-1.00,2897.00,14200,20231207,-54.51,4030,20231020,60.30,12350,-47.69,20240103,6100,5.90,20240604,14200,-54.51,20231207,4030,60.30,20231020,3.32,N,094480,500,196 억,,636578,N,N,18,N,00,N
20240612,160631,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,6420,170,2,2.72,1015086000,160577,68.00,6260,6450,6200,8120,4380,6250,6321.24,1.49,0,51970,6496,6372,6306,6182,6116,6340,6150,196,1870,500,3870,10,1,39229838,2519,-6420.00,2.22,12,0.41,-1.00,2897.00,14200,20231207,-54.79,4030,20231020,59.31,12350,-48.02,20240103,6100,5.25,20240604,14200,-54.79,20231207,4030,59.31,20231020,3.27,N,094480,500,196 억,,584870,N,N,18,N,00,N
20240612,150641,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,6390,140,2,2.24,880164310,139557,59.10,6260,6420,6200,8120,4380,6250,6306.95,1.49,0,42334,6496,6372,6306,6182,6116,6340,6150,196,1870,500,3870,10,1,39229838,2507,-6390.00,2.21,12,0.36,-1.00,2897.00,14200,20231207,-55.00,4030,20231020,58.56,12350,-48.26,20240103,6100,4.75,20240604,14200,-55.00,20231207,4030,58.56,20231020,3.27,N,094480,500,196 억,,584870,N,N,9,N,00,N
20240612,140635,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,6350,100,2,1.60,703329850,111849,47.36,6260,6400,6200,8120,4380,6250,6288.29,1.49,0,25716,6496,6372,6306,6182,6116,6340,6150,196,1870,500,3870,10,1,39229838,2491,-6350.00,2.19,12,0.29,-1.00,2897.00,14200,20231207,-55.28,4030,20231020,57.57,12350,-48.58,20240103,6100,4.10,20240604,14200,-55.28,20231207,4030,57.57,20231020,3.27,N,094480,500,196 억,,584870,N,N,9,N,00,N
20240612,130637,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,6270,20,2,0.32,453323120,72494,30.70,6260,6350,6200,8120,4380,6250,6253.26,1.49,0,7326,6496,6372,6306,6182,6116,6340,6150,196,1870,500,3870,10,1,39229838,2460,-6270.00,2.16,12,0.18,-1.00,2897.00,14200,20231207,-55.85,4030,20231020,55.58,12350,-49.23,20240103,6100,2.79,20240604,14200,-55.85,20231207,4030,55.58,20231020,3.27,N,094480,500,196 억,,584870,N,N,9,N,00,N
20240612,120634,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,6270,20,2,0.32,391425130,62603,26.51,6260,6350,6200,8120,4380,6250,6252.51,1.49,0,6721,6496,6372,6306,6182,6116,6340,6150,196,1870,500,3870,10,1,39229838,2460,-6270.00,2.16,12,0.16,-1.00,2897.00,14200,20231207,-55.85,4030,20231020,55.58,12350,-49.23,20240103,6100,2.79,20240604,14200,-55.85,20231207,4030,55.58,20231020,3.27,N,094480,500,196 억,,584870,N,N,9,N,00,N
20240612,110634,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,6260,10,2,0.16,353618230,56561,23.95,6260,6350,6200,8120,4380,6250,6251.99,1.49,0,8371,6496,6372,6306,6182,6116,6340,6150,196,1870,500,3870,10,1,39229838,2456,-6260.00,2.16,12,0.14,-1.00,2897.00,14200,20231207,-55.92,4030,20231020,55.33,12350,-49.31,20240103,6100,2.62,20240604,14200,-55.92,20231207,4030,55.33,20231020,3.27,N,094480,500,196 억,,584870,N,N,9,N,00,N
20240612,100636,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,6250,0,3,0.00,270266510,43249,18.31,6260,6350,6200,8120,4380,6250,6249.08,1.49,0,5313,6496,6372,6306,6182,6116,6340,6150,196,1870,500,3870,10,1,39229838,2452,-6250.00,2.16,12,0.11,-1.00,2897.00,14200,20231207,-55.99,4030,20231020,55.09,12350,-49.39,20240103,6100,2.46,20240604,14200,-55.99,20231207,4030,55.09,20231020,3.27,N,094480,500,196 억,,584870,N,N,9,N,00,N
20240612,090635,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,6250,0,3,0.00,36152330,5778,2.45,6260,6290,6250,8120,4380,6250,6257.21,1.49,0,-1411,6496,6372,6306,6182,6116,6340,6150,196,1870,500,3870,10,1,39229838,2452,-6250.00,2.16,12,0.01,-1.00,2897.00,14200,20231207,-55.99,4030,20231020,55.09,12350,-49.39,20240103,6100,2.46,20240604,14200,-55.99,20231207,4030,55.09,20231020,3.27,N,094480,500,196 억,,584870,N,N,9,N,00,N
20240610,160629,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,6450,180,2,2.87,16321991700,2378296,2204.64,6210,7300,6200,8150,4390,6270,6863.18,1.76,0,-101419,6403,6336,6273,6206,6143,6305,6175,196,1880,500,3880,10,1,39229838,2530,-6450.00,2.23,12,6.06,-1.00,2897.00,14200,20231207,-54.58,4030,20231020,60.05,12350,-47.77,20240103,6100,5.74,20240604,14200,-54.58,20231207,4030,60.05,20231020,3.30,N,094480,500,196 억,,691385,N,N,79,N,00,N
20240610,150636,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,6440,170,2,2.71,16152569080,2351998,2180.26,6210,7300,6200,8150,4390,6270,6867.60,1.76,0,-103106,6403,6336,6273,6206,6143,6305,6175,196,1880,500,3880,10,1,39229838,2526,-6440.00,2.22,12,6.00,-1.00,2897.00,14200,20231207,-54.65,4030,20231020,59.80,12350,-47.85,20240103,6100,5.57,20240604,14200,-54.65,20231207,4030,59.80,20231020,3.30,N,094480,500,196 억,,691385,N,N,81,N,00,N
20240610,140631,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,6440,170,2,2.71,16017426240,2331003,2160.80,6210,7300,6200,8150,4390,6270,6871.48,1.76,0,-104700,6403,6336,6273,6206,6143,6305,6175,196,1880,500,3880,10,1,39229838,2526,-6440.00,2.22,12,5.94,-1.00,2897.00,14200,20231207,-54.65,4030,20231020,59.80,12350,-47.85,20240103,6100,5.57,20240604,14200,-54.65,20231207,4030,59.80,20231020,3.30,N,094480,500,196 억,,691385,N,N,81,N,00,N
20240610,130630,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,6460,190,2,3.03,15763943800,2291679,2124.34,6210,7300,6200,8150,4390,6270,6878.78,1.76,0,-119209,6403,6336,6273,6206,6143,6305,6175,196,1880,500,3880,10,1,39229838,2534,-6460.00,2.23,12,5.84,-1.00,2897.00,14200,20231207,-54.51,4030,20231020,60.30,12350,-47.69,20240103,6100,5.90,20240604,14200,-54.51,20231207,4030,60.30,20231020,3.30,N,094480,500,196 억,,691385,N,N,81,N,00,N
20240610,120630,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,6450,180,2,2.87,15553112450,2259040,2094.09,6210,7300,6200,8150,4390,6270,6884.84,1.76,0,-122584,6403,6336,6273,6206,6143,6305,6175,196,1880,500,3880,10,1,39229838,2530,-6450.00,2.23,12,5.76,-1.00,2897.00,14200,20231207,-54.58,4030,20231020,60.05,12350,-47.77,20240103,6100,5.74,20240604,14200,-54.58,20231207,4030,60.05,20231020,3.30,N,094480,500,196 억,,691385,N,N,81,N,00,N
20240610,110634,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,6520,250,2,3.99,15061968440,2182895,2023.50,6210,7300,6200,8150,4390,6270,6900.00,1.76,0,-137760,6403,6336,6273,6206,6143,6305,6175,196,1880,500,3880,10,1,39229838,2558,-6520.00,2.25,12,5.56,-1.00,2897.00,14200,20231207,-54.08,4030,20231020,61.79,12350,-47.21,20240103,6100,6.89,20240604,14200,-54.08,20231207,4030,61.79,20231020,3.30,N,094480,500,196 억,,691385,N,N,81,N,00,N
20240610,100629,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,6530,260,2,4.15,13862372130,1998889,1852.93,6210,7300,6200,8150,4390,6270,6935.04,1.76,0,-134905,6403,6336,6273,6206,6143,6305,6175,196,1880,500,3880,10,1,39229838,2562,-6530.00,2.25,12,5.10,-1.00,2897.00,14200,20231207,-54.01,4030,20231020,62.03,12350,-47.13,20240103,6100,7.05,20240604,14200,-54.01,20231207,4030,62.03,20231020,3.30,N,094480,500,196 억,,691385,N,N,81,N,00,N
20240610,090636,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,6220,-50,5,-0.80,18672520,2996,2.78,6210,6340,6210,8150,4390,6270,6232.28,1.76,0,536,6403,6336,6273,6206,6143,6305,6175,196,1880,500,3880,10,1,39229838,2440,-6220.00,2.15,12,0.01,-1.00,2897.00,14200,20231207,-56.20,4030,20231020,54.34,12350,-49.64,20240103,6100,1.97,20240604,14200,-56.20,20231207,4030,54.34,20231020,3.30,N,094480,500,196 억,,691385,N,N,81,N,00,N
20240607,160652,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,6270,10,2,0.16,675536990,107499,79.71,6280,6340,6210,8130,4390,6260,6284.13,1.78,0,-5366,6400,6330,6230,6160,6060,6365,6195,196,1870,500,3880,10,1,39229838,2460,-6270.00,2.16,12,0.27,-1.00,2897.00,14200,20231207,-55.85,4030,20231020,55.58,12350,-49.23,20240103,6100,2.79,20240604,14200,-55.85,20231207,4030,55.58,20231020,3.26,N,094480,500,196 억,,698855,N,N,81,N,00,N
20240607,150658,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,6270,10,2,0.16,629241780,100122,74.24,6280,6340,6210,8130,4390,6260,6284.75,1.78,0,-8451,6400,6330,6230,6160,6060,6365,6195,196,1870,500,3880,10,1,39229838,2460,-6270.00,2.16,12,0.26,-1.00,2897.00,14200,20231207,-55.85,4030,20231020,55.58,12350,-49.23,20240103,6100,2.79,20240604,14200,-55.85,20231207,4030,55.58,20231020,3.26,N,094480,500,196 억,,698855,N,N,0,N,00,N
20240607,140652,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,6270,10,2,0.16,541190520,86099,63.84,6280,6340,6210,8130,4390,6260,6285.68,1.78,0,-13526,6400,6330,6230,6160,6060,6365,6195,196,1870,500,3880,10,1,39229838,2460,-6270.00,2.16,12,0.22,-1.00,2897.00,14200,20231207,-55.85,4030,20231020,55.58,12350,-49.23,20240103,6100,2.79,20240604,14200,-55.85,20231207,4030,55.58,20231020,3.26,N,094480,500,196 억,,698855,N,N,0,N,00,N
20240607,130647,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,6280,20,2,0.32,479541770,76267,56.55,6280,6340,6210,8130,4390,6260,6287.67,1.78,0,-13646,6400,6330,6230,6160,6060,6365,6195,196,1870,500,3880,10,1,39229838,2464,-6280.00,2.17,12,0.19,-1.00,2897.00,14200,20231207,-55.77,4030,20231020,55.83,12350,-49.15,20240103,6100,2.95,20240604,14200,-55.77,20231207,4030,55.83,20231020,3.26,N,094480,500,196 억,,698855,N,N,0,N,00,N
20240607,120653,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,6250,-10,5,-0.16,443807660,70559,52.32,6280,6340,6210,8130,4390,6260,6289.88,1.78,0,-13536,6400,6330,6230,6160,6060,6365,6195,196,1870,500,3880,10,1,39229838,2452,-6250.00,2.16,12,0.18,-1.00,2897.00,14200,20231207,-55.99,4030,20231020,55.09,12350,-49.39,20240103,6100,2.46,20240604,14200,-55.99,20231207,4030,55.09,20231020,3.26,N,094480,500,196 억,,698855,N,N,0,N,00,N
20240607,110645,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,6280,20,2,0.32,306739740,48662,36.08,6280,6340,6260,8130,4390,6260,6303.48,1.78,0,4070,6400,6330,6230,6160,6060,6365,6195,196,1870,500,3880,10,1,39229838,2464,-6280.00,2.17,12,0.12,-1.00,2897.00,14200,20231207,-55.77,4030,20231020,55.83,12350,-49.15,20240103,6100,2.95,20240604,14200,-55.77,20231207,4030,55.83,20231020,3.26,N,094480,500,196 억,,698855,N,N,0,N,00,N
20240607,100652,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,6310,50,2,0.80,186794970,29625,21.97,6280,6340,6270,8130,4390,6260,6305.32,1.78,0,9021,6400,6330,6230,6160,6060,6365,6195,196,1870,500,3880,10,1,39229838,2475,-6310.00,2.18,12,0.08,-1.00,2897.00,14200,20231207,-55.56,4030,20231020,56.58,12350,-48.91,20240103,6100,3.44,20240604,14200,-55.56,20231207,4030,56.58,20231020,3.26,N,094480,500,196 억,,698855,N,N,0,N,00,N
20240607,090651,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,6310,50,2,0.80,47742980,7577,5.62,6280,6330,6280,8130,4390,6260,6301.05,1.78,0,5170,6400,6330,6230,6160,6060,6365,6195,196,1870,500,3880,10,1,39229838,2475,-6310.00,2.18,12,0.02,-1.00,2897.00,14200,20231207,-55.56,4030,20231020,56.58,12350,-48.91,20240103,6100,3.44,20240604,14200,-55.56,20231207,4030,56.58,20231020,3.26,N,094480,500,196 억,,698855,N,N,0,N,00,N
20240605,160650,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,6260,130,2,2.12,826342490,132943,73.35,6130,6300,6130,7960,4300,6130,6215.75,1.61,0,68371,6523,6326,6213,6016,5903,6270,5960,196,1830,500,3800,10,1,39229838,2456,-6260.00,2.16,12,0.34,-1.00,2897.00,14200,20231207,-55.92,4030,20231020,55.33,12350,-49.31,20240103,6100,2.62,20240604,14200,-55.92,20231207,4030,55.33,20231020,3.27,N,094480,500,196 억,,630485,N,N,20,N,00,N
20240605,150646,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,6230,100,2,1.63,766665860,123381,68.08,6130,6300,6130,7960,4300,6130,6213.81,1.61,0,64799,6523,6326,6213,6016,5903,6270,5960,196,1830,500,3800,10,1,39229838,2444,-6230.00,2.15,12,0.31,-1.00,2897.00,14200,20231207,-56.13,4030,20231020,54.59,12350,-49.55,20240103,6100,2.13,20240604,14200,-56.13,20231207,4030,54.59,20231020,3.27,N,094480,500,196 억,,630485,N,N,20,N,00,N
20240605,140648,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,6210,80,2,1.31,684817250,110257,60.83,6130,6300,6130,7960,4300,6130,6211.10,1.61,0,55971,6523,6326,6213,6016,5903,6270,5960,196,1830,500,3800,10,1,39229838,2436,-6210.00,2.14,12,0.28,-1.00,2897.00,14200,20231207,-56.27,4030,20231020,54.09,12350,-49.72,20240103,6100,1.80,20240604,14200,-56.27,20231207,4030,54.09,20231020,3.27,N,094480,500,196 억,,630485,N,N,20,N,00,N
20240605,130649,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,6230,100,2,1.63,480569870,77362,42.68,6130,6300,6130,7960,4300,6130,6211.96,1.61,0,30257,6523,6326,6213,6016,5903,6270,5960,196,1830,500,3800,10,1,39229838,2444,-6230.00,2.15,12,0.20,-1.00,2897.00,14200,20231207,-56.13,4030,20231020,54.59,12350,-49.55,20240103,6100,2.13,20240604,14200,-56.13,20231207,4030,54.59,20231020,3.27,N,094480,500,196 억,,630485,N,N,20,N,00,N
20240605,120646,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,6210,80,2,1.31,434418470,69947,38.59,6130,6300,6130,7960,4300,6130,6210.68,1.61,0,27818,6523,6326,6213,6016,5903,6270,5960,196,1830,500,3800,10,1,39229838,2436,-6210.00,2.14,12,0.18,-1.00,2897.00,14200,20231207,-56.27,4030,20231020,54.09,12350,-49.72,20240103,6100,1.80,20240604,14200,-56.27,20231207,4030,54.09,20231020,3.27,N,094480,500,196 억,,630485,N,N,20,N,00,N
20240605,110648,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,6240,110,2,1.79,377568200,60791,33.54,6130,6300,6130,7960,4300,6130,6210.92,1.61,0,27028,6523,6326,6213,6016,5903,6270,5960,196,1830,500,3800,10,1,39229838,2448,-6240.00,2.15,12,0.15,-1.00,2897.00,14200,20231207,-56.06,4030,20231020,54.84,12350,-49.47,20240103,6100,2.30,20240604,14200,-56.06,20231207,4030,54.84,20231020,3.27,N,094480,500,196 억,,630485,N,N,20,N,00,N
20240605,100648,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,6190,60,2,0.98,263736300,42457,23.43,6130,6300,6130,7960,4300,6130,6211.84,1.61,0,17092,6523,6326,6213,6016,5903,6270,5960,196,1830,500,3800,10,1,39229838,2428,-6190.00,2.14,12,0.11,-1.00,2897.00,14200,20231207,-56.41,4030,20231020,53.60,12350,-49.88,20240103,6100,1.48,20240604,14200,-56.41,20231207,4030,53.60,20231020,3.27,N,094480,500,196 억,,630485,N,N,20,N,00,N
20240605,090647,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,6230,100,2,1.63,58782660,9526,5.26,6130,6230,6130,7960,4300,6130,6170.76,1.61,0,2660,6523,6326,6213,6016,5903,6270,5960,196,1830,500,3800,10,1,39229838,2444,-6230.00,2.15,12,0.02,-1.00,2897.00,14200,20231207,-56.13,4030,20231020,54.59,12350,-49.55,20240103,6100,2.13,20240604,14200,-56.13,20231207,4030,54.59,20231020,3.27,N,094480,500,196 억,,630485,N,N,20,N,00,N
20240604,160642,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,6130,-290,5,-4.52,1116856390,179452,172.71,6360,6410,6100,8340,4500,6420,6223.94,1.70,0,-36519,6540,6480,6370,6310,6200,6510,6340,196,1920,500,3980,10,1,39229838,2405,-6130.00,2.12,12,0.46,-1.00,2897.00,14200,20231207,-56.83,4030,20231020,52.11,12350,-50.36,20240103,6100,0.49,20240604,14200,-56.83,20231207,4030,52.11,20231020,3.34,N,094480,500,196 억,,666803,N,N,20,N,00,N
20240604,150642,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,6150,-270,5,-4.21,1036980780,166436,160.18,6360,6410,6100,8340,4500,6420,6230.51,1.70,0,-38052,6540,6480,6370,6310,6200,6510,6340,196,1920,500,3980,10,1,39229838,2413,-6150.00,2.12,12,0.42,-1.00,2897.00,14200,20231207,-56.69,4030,20231020,52.61,12350,-50.20,20240103,6100,0.82,20240604,14200,-56.69,20231207,4030,52.61,20231020,3.34,N,094480,500,196 억,,666803,N,N,10,N,00,N
20240604,140644,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,6210,-210,5,-3.27,756511850,120746,116.21,6360,6410,6190,8340,4500,6420,6265.32,1.70,0,-35747,6540,6480,6370,6310,6200,6510,6340,196,1920,500,3980,10,1,39229838,2436,-6210.00,2.14,12,0.31,-1.00,2897.00,14200,20231207,-56.27,4030,20231020,54.09,12350,-49.72,20240103,6190,0.32,20240604,14200,-56.27,20231207,4030,54.09,20231020,3.34,N,094480,500,196 억,,666803,N,N,10,N,00,N
20240604,130641,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,6240,-180,5,-2.80,697437070,111230,107.05,6360,6410,6190,8340,4500,6420,6270.22,1.70,0,-32618,6540,6480,6370,6310,6200,6510,6340,196,1920,500,3980,10,1,39229838,2448,-6240.00,2.15,12,0.28,-1.00,2897.00,14200,20231207,-56.06,4030,20231020,54.84,12350,-49.47,20240103,6190,0.81,20240604,14200,-56.06,20231207,4030,54.84,20231020,3.34,N,094480,500,196 억,,666803,N,N,10,N,00,N
20240604,120640,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,6210,-210,5,-3.27,596606700,95010,91.44,6360,6410,6200,8340,4500,6420,6279.41,1.70,0,-24977,6540,6480,6370,6310,6200,6510,6340,196,1920,500,3980,10,1,39229838,2436,-6210.00,2.14,12,0.24,-1.00,2897.00,14200,20231207,-56.27,4030,20231020,54.09,12350,-49.72,20240103,6200,0.16,20240604,14200,-56.27,20231207,4030,54.09,20231020,3.34,N,094480,500,196 억,,666803,N,N,10,N,00,N
20240604,110636,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,6270,-150,5,-2.34,415844410,65996,63.52,6360,6410,6240,8340,4500,6420,6301.05,1.70,0,-17189,6540,6480,6370,6310,6200,6510,6340,196,1920,500,3980,10,1,39229838,2460,-6270.00,2.16,12,0.17,-1.00,2897.00,14200,20231207,-55.85,4030,20231020,55.58,12350,-49.23,20240103,6240,0.48,20240604,14200,-55.85,20231207,4030,55.58,20231020,3.34,N,094480,500,196 억,,666803,N,N,10,N,00,N
20240604,100640,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,6270,-150,5,-2.34,339007490,53742,51.72,6360,6410,6240,8340,4500,6420,6308.05,1.70,0,-14547,6540,6480,6370,6310,6200,6510,6340,196,1920,500,3980,10,1,39229838,2460,-6270.00,2.16,12,0.14,-1.00,2897.00,14200,20231207,-55.85,4030,20231020,55.58,12350,-49.23,20240103,6240,0.48,20240604,14200,-55.85,20231207,4030,55.58,20231020,3.34,N,094480,500,196 억,,666803,N,N,10,N,00,N
20240604,090640,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,6340,-80,5,-1.25,83851540,13174,12.68,6360,6410,6340,8340,4500,6420,6364.93,1.70,0,-2763,6540,6480,6370,6310,6200,6510,6340,196,1920,500,3980,10,1,39229838,2487,-6340.00,2.19,12,0.03,-1.00,2897.00,14200,20231207,-55.35,4030,20231020,57.32,12350,-48.66,20240103,6250,1.44,20240531,14200,-55.35,20231207,4030,57.32,20231020,3.34,N,094480,500,196 억,,666803,N,N,10,N,00,N
20240603,160633,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,6420,120,2,1.90,651545290,102812,79.02,6260,6430,6260,8190,4410,6300,6336.89,1.63,0,29163,6453,6376,6313,6236,6173,6415,6275,196,1890,500,3900,10,1,39229838,2519,-6420.00,2.22,12,0.26,-1.00,2897.00,14200,20231207,-54.79,4030,20231020,59.31,12350,-48.02,20240103,6250,2.72,20240531,14200,-54.79,20231207,4030,59.31,20231020,3.41,N,094480,500,196 억,,637744,N,N,10,N,00,N
20240603,150634,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,6400,100,2,1.59,593359580,93730,72.04,6260,6410,6260,8190,4410,6300,6330.52,1.63,0,28015,6453,6376,6313,6236,6173,6415,6275,196,1890,500,3900,10,1,39229838,2511,-6400.00,2.21,12,0.24,-1.00,2897.00,14200,20231207,-54.93,4030,20231020,58.81,12350,-48.18,20240103,6250,2.40,20240531,14200,-54.93,20231207,4030,58.81,20231020,3.41,N,094480,500,196 억,,637744,N,N,1,N,00,N
20240603,140631,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,6360,60,2,0.95,457171430,72364,55.62,6260,6400,6260,8190,4410,6300,6317.66,1.63,0,17674,6453,6376,6313,6236,6173,6415,6275,196,1890,500,3900,10,1,39229838,2495,-6360.00,2.20,12,0.18,-1.00,2897.00,14200,20231207,-55.21,4030,20231020,57.82,12350,-48.50,20240103,6250,1.76,20240531,14200,-55.21,20231207,4030,57.82,20231020,3.41,N,094480,500,196 억,,637744,N,N,1,N,00,N
20240603,130633,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,6340,40,2,0.63,396584400,62801,48.27,6260,6400,6260,8190,4410,6300,6314.94,1.63,0,13295,6453,6376,6313,6236,6173,6415,6275,196,1890,500,3900,10,1,39229838,2487,-6340.00,2.19,12,0.16,-1.00,2897.00,14200,20231207,-55.35,4030,20231020,57.32,12350,-48.66,20240103,6250,1.44,20240531,14200,-55.35,20231207,4030,57.32,20231020,3.41,N,094480,500,196 억,,637744,N,N,1,N,00,N
20240603,120633,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,6350,50,2,0.79,304064970,48228,37.07,6260,6400,6260,8190,4410,6300,6304.74,1.63,0,10633,6453,6376,6313,6236,6173,6415,6275,196,1890,500,3900,10,1,39229838,2491,-6350.00,2.19,12,0.12,-1.00,2897.00,14200,20231207,-55.28,4030,20231020,57.57,12350,-48.58,20240103,6250,1.60,20240531,14200,-55.28,20231207,4030,57.57,20231020,3.41,N,094480,500,196 억,,637744,N,N,1,N,00,N
20240603,110628,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,6310,10,2,0.16,271285200,43045,33.08,6260,6400,6260,8190,4410,6300,6302.36,1.63,0,12197,6453,6376,6313,6236,6173,6415,6275,196,1890,500,3900,10,1,39229838,2475,-6310.00,2.18,12,0.11,-1.00,2897.00,14200,20231207,-55.56,4030,20231020,56.58,12350,-48.91,20240103,6250,0.96,20240531,14200,-55.56,20231207,4030,56.58,20231020,3.41,N,094480,500,196 억,,637744,N,N,1,N,00,N
20240603,100626,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,6350,50,2,0.79,205571560,32626,25.08,6260,6400,6260,8190,4410,6300,6300.85,1.63,0,11754,6453,6376,6313,6236,6173,6415,6275,196,1890,500,3900,10,1,39229838,2491,-6350.00,2.19,12,0.08,-1.00,2897.00,14200,20231207,-55.28,4030,20231020,57.57,12350,-48.58,20240103,6250,1.60,20240531,14200,-55.28,20231207,4030,57.57,20231020,3.41,N,094480,500,196 억,,637744,N,N,1,N,00,N
20240603,090625,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,6320,20,2,0.32,74656960,11886,9.14,6260,6400,6260,8190,4410,6300,6281.08,1.63,0,4771,6453,6376,6313,6236,6173,6415,6275,196,1890,500,3900,10,1,39229838,2479,-6320.00,2.18,12,0.03,-1.00,2897.00,14200,20231207,-55.49,4030,20231020,56.82,12350,-48.83,20240103,6250,1.12,20240531,14200,-55.49,20231207,4030,56.82,20231020,3.41,N,094480,500,196 억,,637744,N,N,1,N,00,N