KissMeData/136540/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
20240628,160857,55,60.00,KOSDAQ,신고가,소프트웨어,N,N,N,Y,60,N,14670,10,2,0.07,619721560,41921,101.60,14620,14950,14620,19050,10270,14660,14783.40,6.97,0,-6338,14840,14750,14650,14560,14460,14795,14605,69,4390,500,10840,10,1,13644162,2002,9.64,1.01,12,0.31,1521.00,14561.00,14950,20240628,-1.87,11220,20230726,30.75,14950,-1.87,20240628,11880,23.48,20240104,14950,-1.87,20240628,11220,30.75,20230726,0.23,N,136540,500,69 억,,951355,N,N,119,N,00,N
20240628,150910,55,60.00,KOSDAQ,신고가,소프트웨어,N,N,N,Y,60,N,14720,60,2,0.41,597972920,40438,98.01,14620,14950,14620,19050,10270,14660,14787.40,6.97,0,-6104,14840,14750,14650,14560,14460,14795,14605,69,4390,500,10840,10,1,13644162,2008,9.68,1.01,12,0.30,1521.00,14561.00,14950,20240628,-1.54,11220,20230726,31.19,14950,-1.54,20240628,11880,23.91,20240104,14950,-1.54,20240628,11220,31.19,20230726,0.23,N,136540,500,69 억,,951355,N,N,0,N,00,N
20240628,140909,55,60.00,KOSDAQ,신고가,소프트웨어,N,N,N,Y,60,N,14720,60,2,0.41,547048230,36973,89.61,14620,14950,14620,19050,10270,14660,14795.88,6.97,0,-4224,14840,14750,14650,14560,14460,14795,14605,69,4390,500,10840,10,1,13644162,2008,9.68,1.01,12,0.27,1521.00,14561.00,14950,20240628,-1.54,11220,20230726,31.19,14950,-1.54,20240628,11880,23.91,20240104,14950,-1.54,20240628,11220,31.19,20230726,0.23,N,136540,500,69 억,,951355,N,N,0,N,00,N
20240628,130908,55,60.00,KOSDAQ,신고가,소프트웨어,N,N,N,Y,60,N,14650,-10,5,-0.07,533264830,36033,87.33,14620,14950,14620,19050,10270,14660,14799.35,6.97,0,-4001,14840,14750,14650,14560,14460,14795,14605,69,4390,500,10840,10,1,13644162,1999,9.63,1.01,12,0.26,1521.00,14561.00,14950,20240628,-2.01,11220,20230726,30.57,14950,-2.01,20240628,11880,23.32,20240104,14950,-2.01,20240628,11220,30.57,20230726,0.23,N,136540,500,69 억,,951355,N,N,0,N,00,N
20240628,120907,55,60.00,KOSDAQ,신고가,소프트웨어,N,N,N,Y,60,N,14690,30,2,0.20,485377740,32766,79.42,14620,14950,14620,19050,10270,14660,14813.46,6.97,0,-3142,14840,14750,14650,14560,14460,14795,14605,69,4390,500,10840,10,1,13644162,2004,9.66,1.01,12,0.24,1521.00,14561.00,14950,20240628,-1.74,11220,20230726,30.93,14950,-1.74,20240628,11880,23.65,20240104,14950,-1.74,20240628,11220,30.93,20230726,0.23,N,136540,500,69 억,,951355,N,N,0,N,00,N
20240628,110852,55,60.00,KOSDAQ,신고가,소프트웨어,N,N,N,Y,60,N,14790,130,2,0.89,438914310,29607,71.76,14620,14950,14620,19050,10270,14660,14824.68,6.97,0,-2475,14840,14750,14650,14560,14460,14795,14605,69,4390,500,10840,10,1,13644162,2018,9.72,1.02,12,0.22,1521.00,14561.00,14950,20240628,-1.07,11220,20230726,31.82,14950,-1.07,20240628,11880,24.49,20240104,14950,-1.07,20240628,11220,31.82,20230726,0.23,N,136540,500,69 억,,951355,N,N,0,N,00,N
20240628,100849,55,60.00,KOSDAQ,신고가,소프트웨어,N,N,N,Y,60,N,14750,90,2,0.61,403250160,27192,65.91,14620,14950,14620,19050,10270,14660,14829.74,6.97,0,-1653,14840,14750,14650,14560,14460,14795,14605,69,4390,500,10840,10,1,13644162,2013,9.70,1.01,12,0.20,1521.00,14561.00,14950,20240628,-1.34,11220,20230726,31.46,14950,-1.34,20240628,11880,24.16,20240104,14950,-1.34,20240628,11220,31.46,20230726,0.23,N,136540,500,69 억,,951355,N,N,0,N,00,N
20240628,090851,55,60.00,KOSDAQ,신고가,소프트웨어,N,N,N,Y,60,N,14810,150,2,1.02,55439400,3764,9.12,14620,14810,14620,19050,10270,14660,14728.85,6.97,0,1423,14840,14750,14650,14560,14460,14795,14605,69,4390,500,10840,10,1,13644162,2021,9.74,1.02,12,0.03,1521.00,14561.00,14810,20240628,0.00,11220,20230726,32.00,14810,0.00,20240628,11880,24.66,20240104,14810,0.00,20240628,11220,32.00,20230726,0.23,N,136540,500,69 억,,951355,N,N,0,N,00,N
20240627,160844,55,60.00,KOSDAQ,신고가,소프트웨어,N,N,N,Y,60,N,14660,0,3,0.00,603320590,41250,125.24,14590,14740,14550,19050,10270,14660,14625.93,6.81,0,12818,14940,14800,14600,14460,14260,14700,14360,69,4390,500,10840,10,1,13644162,2000,9.64,1.01,12,0.30,1521.00,14561.00,14740,20240626,-0.54,11220,20230726,30.66,14740,0.00,20240626,11880,23.40,20240104,14740,-0.54,20240626,11220,30.66,20230726,0.24,N,136540,500,69 억,,928513,N,N,4,N,00,N
20240627,150851,55,60.00,KOSDAQ,신고가,소프트웨어,N,N,N,Y,60,N,14670,10,2,0.07,581398810,39752,120.69,14590,14740,14550,19050,10270,14660,14625.65,6.81,0,13474,14940,14800,14600,14460,14260,14700,14360,69,4390,500,10840,10,1,13644162,2002,9.64,1.01,12,0.29,1521.00,14561.00,14740,20240626,-0.47,11220,20230726,30.75,14740,0.00,20240626,11880,23.48,20240104,14740,-0.47,20240626,11220,30.75,20230726,0.24,N,136540,500,69 억,,928513,N,N,4,N,00,N
20240627,140848,55,60.00,KOSDAQ,신고가,소프트웨어,N,N,N,Y,60,N,14690,30,2,0.20,523854980,35818,108.75,14590,14740,14550,19050,10270,14660,14625.47,6.81,0,13745,14940,14800,14600,14460,14260,14700,14360,69,4390,500,10840,10,1,13644162,2004,9.66,1.01,12,0.26,1521.00,14561.00,14740,20240626,-0.34,11220,20230726,30.93,14740,0.00,20240626,11880,23.65,20240104,14740,-0.34,20240626,11220,30.93,20230726,0.24,N,136540,500,69 억,,928513,N,N,4,N,00,N
20240627,130848,55,60.00,KOSDAQ,신고가,소프트웨어,N,N,N,Y,60,N,14600,-60,5,-0.41,225182940,15364,46.65,14590,14740,14550,19050,10270,14660,14656.53,6.81,0,486,14940,14800,14600,14460,14260,14700,14360,69,4390,500,10840,10,1,13644162,1992,9.60,1.00,12,0.11,1521.00,14561.00,14740,20240626,-0.95,11220,20230726,30.12,14740,0.00,20240626,11880,22.90,20240104,14740,-0.95,20240626,11220,30.12,20230726,0.24,N,136540,500,69 억,,928513,N,N,4,N,00,N
20240627,120850,55,60.00,KOSDAQ,신고가,소프트웨어,N,N,N,Y,60,N,14610,-50,5,-0.34,201201910,13721,41.66,14590,14740,14550,19050,10270,14660,14663.79,6.81,0,408,14940,14800,14600,14460,14260,14700,14360,69,4390,500,10840,10,1,13644162,1993,9.61,1.00,12,0.10,1521.00,14561.00,14740,20240626,-0.88,11220,20230726,30.21,14740,0.00,20240626,11880,22.98,20240104,14740,-0.88,20240626,11220,30.21,20230726,0.24,N,136540,500,69 억,,928513,N,N,4,N,00,N
20240627,110849,55,60.00,KOSDAQ,신고가,소프트웨어,N,N,N,Y,60,N,14650,-10,5,-0.07,162971590,11106,33.72,14590,14740,14550,19050,10270,14660,14674.19,6.81,0,630,14940,14800,14600,14460,14260,14700,14360,69,4390,500,10840,10,1,13644162,1999,9.63,1.01,12,0.08,1521.00,14561.00,14740,20240626,-0.61,11220,20230726,30.57,14740,0.00,20240626,11880,23.32,20240104,14740,-0.61,20240626,11220,30.57,20230726,0.24,N,136540,500,69 억,,928513,N,N,4,N,00,N
20240627,100849,55,60.00,KOSDAQ,신고가,소프트웨어,N,N,N,Y,60,N,14710,50,2,0.34,103879340,7081,21.50,14590,14740,14550,19050,10270,14660,14670.15,6.81,0,961,14940,14800,14600,14460,14260,14700,14360,69,4390,500,10840,10,1,13644162,2007,9.67,1.01,12,0.05,1521.00,14561.00,14740,20240626,-0.20,11220,20230726,31.11,14740,0.00,20240626,11880,23.82,20240104,14740,-0.20,20240626,11220,31.11,20230726,0.24,N,136540,500,69 억,,928513,N,N,4,N,00,N
20240627,090848,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,14660,0,3,0.00,15357600,1052,3.19,14590,14660,14550,19050,10270,14660,14598.48,6.81,0,312,14940,14800,14600,14460,14260,14700,14360,69,4390,500,10840,10,1,13644162,2000,9.64,1.01,12,0.01,1521.00,14561.00,14740,20240626,-0.54,11220,20230726,30.66,14740,-0.54,20240626,11880,23.40,20240104,14740,-0.54,20240626,11220,30.66,20230726,0.24,N,136540,500,69 억,,928513,N,N,4,N,00,N
20240626,160846,55,60.00,KOSDAQ,신고가,소프트웨어,N,N,N,Y,60,N,14660,-60,5,-0.41,480129840,32895,30.12,14740,14740,14400,19130,10310,14720,14595.83,6.83,0,-9020,15260,14990,14450,14180,13640,15125,14315,69,4410,500,10890,10,1,13644162,2000,9.64,1.01,12,0.24,1521.00,14561.00,14740,20240626,-0.54,11220,20230726,30.66,14740,-0.54,20240626,11880,23.40,20240104,14740,-0.54,20240626,11220,30.66,20230726,0.26,N,136540,500,69 억,,932409,N,N,4,N,00,N
20240626,150848,55,60.00,KOSDAQ,신고가,소프트웨어,N,N,N,Y,60,N,14650,-70,5,-0.48,432165740,29619,27.12,14740,14740,14400,19130,10310,14720,14590.83,6.83,0,-7720,15260,14990,14450,14180,13640,15125,14315,69,4410,500,10890,10,1,13644162,1999,9.63,1.01,12,0.22,1521.00,14561.00,14740,20240626,-0.61,11220,20230726,30.57,14740,-0.61,20240626,11880,23.32,20240104,14740,-0.61,20240626,11220,30.57,20230726,0.26,N,136540,500,69 억,,932409,N,N,0,N,00,N
20240626,140846,55,60.00,KOSDAQ,신고가,소프트웨어,N,N,N,Y,60,N,14600,-120,5,-0.82,360850560,24734,22.65,14740,14740,14400,19130,10310,14720,14589.25,6.83,0,-6179,15260,14990,14450,14180,13640,15125,14315,69,4410,500,10890,10,1,13644162,1992,9.60,1.00,12,0.18,1521.00,14561.00,14740,20240626,-0.95,11220,20230726,30.12,14740,-0.95,20240626,11880,22.90,20240104,14740,-0.95,20240626,11220,30.12,20230726,0.26,N,136540,500,69 억,,932409,N,N,0,N,00,N
20240626,130848,55,60.00,KOSDAQ,신고가,소프트웨어,N,N,N,Y,60,N,14630,-90,5,-0.61,285048020,19540,17.89,14740,14740,14400,19130,10310,14720,14587.92,6.83,0,-3305,15260,14990,14450,14180,13640,15125,14315,69,4410,500,10890,10,1,13644162,1996,9.62,1.00,12,0.14,1521.00,14561.00,14740,20240626,-0.75,11220,20230726,30.39,14740,-0.75,20240626,11880,23.15,20240104,14740,-0.75,20240626,11220,30.39,20230726,0.26,N,136540,500,69 억,,932409,N,N,0,N,00,N
20240626,120847,55,60.00,KOSDAQ,신고가,소프트웨어,N,N,N,Y,60,N,14660,-60,5,-0.41,265687440,18217,16.68,14740,14740,14400,19130,10310,14720,14584.59,6.83,0,-3260,15260,14990,14450,14180,13640,15125,14315,69,4410,500,10890,10,1,13644162,2000,9.64,1.01,12,0.13,1521.00,14561.00,14740,20240626,-0.54,11220,20230726,30.66,14740,-0.54,20240626,11880,23.40,20240104,14740,-0.54,20240626,11220,30.66,20230726,0.26,N,136540,500,69 억,,932409,N,N,0,N,00,N
20240626,110848,55,60.00,KOSDAQ,신고가,소프트웨어,N,N,N,Y,60,N,14660,-60,5,-0.41,243154330,16680,15.28,14740,14740,14400,19130,10310,14720,14577.60,6.83,0,-3091,15260,14990,14450,14180,13640,15125,14315,69,4410,500,10890,10,1,13644162,2000,9.64,1.01,12,0.12,1521.00,14561.00,14740,20240626,-0.54,11220,20230726,30.66,14740,-0.54,20240626,11880,23.40,20240104,14740,-0.54,20240626,11220,30.66,20230726,0.26,N,136540,500,69 억,,932409,N,N,0,N,00,N
20240626,100846,55,60.00,KOSDAQ,신고가,소프트웨어,N,N,N,Y,60,N,14570,-150,5,-1.02,153413990,10534,9.65,14740,14740,14400,19130,10310,14720,14563.70,6.83,0,-2623,15260,14990,14450,14180,13640,15125,14315,69,4410,500,10890,10,1,13644162,1988,9.58,1.00,12,0.08,1521.00,14561.00,14740,20240626,-1.15,11220,20230726,29.86,14740,-1.15,20240626,11880,22.64,20240104,14740,-1.15,20240626,11220,29.86,20230726,0.26,N,136540,500,69 억,,932409,N,N,0,N,00,N
20240626,090848,55,60.00,KOSDAQ,신고가,소프트웨어,N,N,N,Y,60,N,14470,-250,5,-1.70,67945550,4642,4.25,14740,14740,14450,19130,10310,14720,14637.13,6.83,0,-1099,15260,14990,14450,14180,13640,15125,14315,69,4410,500,10890,10,1,13644162,1974,9.51,0.99,12,0.03,1521.00,14561.00,14740,20240626,-1.83,11220,20230726,28.97,14740,-1.83,20240626,11880,21.80,20240104,14740,-1.83,20240626,11220,28.97,20230726,0.26,N,136540,500,69 억,,932409,N,N,0,N,00,N
20240625,160845,55,60.00,KOSDAQ,신고가,소프트웨어,N,N,N,Y,60,N,14720,820,2,5.90,1565046490,108491,377.35,13960,14720,13910,18070,9730,13900,14423.74,6.70,0,18726,14180,14040,13850,13710,13520,14110,13780,69,4170,500,10280,10,1,13644162,2008,9.68,1.01,12,0.80,1521.00,14561.00,14720,20240625,0.00,11220,20230726,31.19,14720,0.00,20240625,11880,23.91,20240104,14720,0.00,20240625,11220,31.19,20230726,0.25,N,136540,500,69 억,,913811,N,N,9,N,00,N
20240625,150843,55,60.00,KOSDAQ,신고가,소프트웨어,N,N,N,Y,60,N,14640,740,2,5.32,1417725920,98468,342.49,13960,14660,13910,18070,9730,13900,14397.83,6.70,0,17713,14180,14040,13850,13710,13520,14110,13780,69,4170,500,10280,10,1,13644162,1998,9.63,1.01,12,0.72,1521.00,14561.00,14660,20240625,-0.14,11220,20230726,30.48,14660,-0.14,20240625,11880,23.23,20240104,14660,-0.14,20240625,11220,30.48,20230726,0.25,N,136540,500,69 억,,913811,N,N,9,N,00,N
20240625,140845,55,60.00,KOSDAQ,신고가,소프트웨어,N,N,N,Y,60,N,14580,680,2,4.89,1225085880,85291,296.65,13960,14640,13910,18070,9730,13900,14363.60,6.70,0,18630,14180,14040,13850,13710,13520,14110,13780,69,4170,500,10280,10,1,13644162,1989,9.59,1.00,12,0.63,1521.00,14561.00,14640,20240625,-0.41,11220,20230726,29.95,14640,-0.41,20240625,11880,22.73,20240104,14640,-0.41,20240625,11220,29.95,20230726,0.25,N,136540,500,69 억,,913811,N,N,9,N,00,N
20240625,130846,55,60.00,KOSDAQ,신고가,소프트웨어,N,N,N,Y,60,N,14380,480,2,3.45,993649970,69372,241.29,13960,14590,13910,18070,9730,13900,14323.50,6.70,0,17304,14180,14040,13850,13710,13520,14110,13780,69,4170,500,10280,10,1,13644162,1962,9.45,0.99,12,0.51,1521.00,14561.00,14590,20240625,-1.44,11220,20230726,28.16,14590,-1.44,20240625,11880,21.04,20240104,14590,-1.44,20240625,11220,28.16,20230726,0.25,N,136540,500,69 억,,913811,N,N,9,N,00,N
20240625,120849,55,60.00,KOSDAQ,신고가,소프트웨어,N,N,N,Y,60,N,14310,410,2,2.95,909797700,63533,220.98,13960,14590,13910,18070,9730,13900,14320.08,6.70,0,16548,14180,14040,13850,13710,13520,14110,13780,69,4170,500,10280,10,1,13644162,1952,9.41,0.98,12,0.47,1521.00,14561.00,14590,20240625,-1.92,11220,20230726,27.54,14590,-1.92,20240625,11880,20.45,20240104,14590,-1.92,20240625,11220,27.54,20230726,0.25,N,136540,500,69 억,,913811,N,N,9,N,00,N
20240625,110848,55,60.00,KOSDAQ,신고가,소프트웨어,N,N,N,Y,60,N,14450,550,2,3.96,649856140,45583,158.54,13960,14450,13910,18070,9730,13900,14256.55,6.70,0,9879,14180,14040,13850,13710,13520,14110,13780,69,4170,500,10280,10,1,13644162,1972,9.50,0.99,12,0.33,1521.00,14561.00,14450,20240625,0.00,11220,20230726,28.79,14450,0.00,20240625,11880,21.63,20240104,14450,0.00,20240625,11220,28.79,20230726,0.25,N,136540,500,69 억,,913811,N,N,9,N,00,N
20240625,100845,55,60.00,KOSDAQ,신고가,소프트웨어,N,N,N,Y,60,N,14350,450,2,3.24,406270580,28627,99.57,13960,14350,13910,18070,9730,13900,14191.87,6.70,0,792,14180,14040,13850,13710,13520,14110,13780,69,4170,500,10280,10,1,13644162,1958,9.43,0.99,12,0.21,1521.00,14561.00,14350,20240625,0.00,11220,20230726,27.90,14350,0.00,20240625,11880,20.79,20240104,14350,0.00,20240625,11220,27.90,20230726,0.25,N,136540,500,69 억,,913811,N,N,9,N,00,N
20240625,090846,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,13950,50,2,0.36,17016070,1221,4.25,13960,13970,13910,18070,9730,13900,13936.18,6.70,0,401,14180,14040,13850,13710,13520,14110,13780,69,4170,500,10280,10,1,13644162,1903,9.17,0.96,12,0.01,1521.00,14561.00,14050,20240611,-0.71,11220,20230726,24.33,14050,-0.71,20240611,11880,17.42,20240104,14050,-0.71,20240611,11220,24.33,20230726,0.25,N,136540,500,69 억,,913811,N,N,9,N,00,N
20240624,160842,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,13900,100,2,0.72,397649960,28705,187.13,13850,13990,13660,17940,9660,13800,13853.00,6.58,0,6286,13986,13892,13796,13702,13606,13845,13655,69,4140,500,10210,10,1,13644162,1897,9.14,0.95,12,0.21,1521.00,14561.00,14050,20240611,-1.07,11220,20230726,23.89,14050,-1.07,20240611,11880,17.00,20240104,14050,-1.07,20240611,11220,23.89,20230726,0.26,N,136540,500,69 억,,897803,N,N,9,N,00,N
20240624,150843,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,13900,100,2,0.72,377305770,27241,177.58,13850,13990,13660,17940,9660,13800,13850.67,6.58,0,6472,13986,13892,13796,13702,13606,13845,13655,69,4140,500,10210,10,1,13644162,1897,9.14,0.95,12,0.20,1521.00,14561.00,14050,20240611,-1.07,11220,20230726,23.89,14050,-1.07,20240611,11880,17.00,20240104,14050,-1.07,20240611,11220,23.89,20230726,0.26,N,136540,500,69 억,,897803,N,N,25,N,00,N
20240624,140844,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,13890,90,2,0.65,312254480,22550,147.00,13850,13990,13660,17940,9660,13800,13847.22,6.58,0,5330,13986,13892,13796,13702,13606,13845,13655,69,4140,500,10210,10,1,13644162,1895,9.13,0.95,12,0.17,1521.00,14561.00,14050,20240611,-1.14,11220,20230726,23.80,14050,-1.14,20240611,11880,16.92,20240104,14050,-1.14,20240611,11220,23.80,20230726,0.26,N,136540,500,69 억,,897803,N,N,25,N,00,N
20240624,130841,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,13940,140,2,1.01,244568780,17687,115.30,13850,13990,13660,17940,9660,13800,13827.61,6.58,0,4415,13986,13892,13796,13702,13606,13845,13655,69,4140,500,10210,10,1,13644162,1902,9.17,0.96,12,0.13,1521.00,14561.00,14050,20240611,-0.78,11220,20230726,24.24,14050,-0.78,20240611,11880,17.34,20240104,14050,-0.78,20240611,11220,24.24,20230726,0.26,N,136540,500,69 억,,897803,N,N,25,N,00,N
20240624,120843,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,13800,0,3,0.00,145347150,10547,68.75,13850,13930,13660,17940,9660,13800,13780.89,6.58,0,2374,13986,13892,13796,13702,13606,13845,13655,69,4140,500,10210,10,1,13644162,1883,9.07,0.95,12,0.08,1521.00,14561.00,14050,20240611,-1.78,11220,20230726,22.99,14050,-1.78,20240611,11880,16.16,20240104,14050,-1.78,20240611,11220,22.99,20230726,0.26,N,136540,500,69 억,,897803,N,N,25,N,00,N
20240624,110845,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,13840,40,2,0.29,110014230,7992,52.10,13850,13930,13660,17940,9660,13800,13765.52,6.58,0,1759,13986,13892,13796,13702,13606,13845,13655,69,4140,500,10210,10,1,13644162,1888,9.10,0.95,12,0.06,1521.00,14561.00,14050,20240611,-1.49,11220,20230726,23.35,14050,-1.49,20240611,11880,16.50,20240104,14050,-1.49,20240611,11220,23.35,20230726,0.26,N,136540,500,69 억,,897803,N,N,25,N,00,N
20240624,100843,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,13800,0,3,0.00,50480610,3673,23.94,13850,13930,13660,17940,9660,13800,13743.61,6.58,0,545,13986,13892,13796,13702,13606,13845,13655,69,4140,500,10210,10,1,13644162,1883,9.07,0.95,12,0.03,1521.00,14561.00,14050,20240611,-1.78,11220,20230726,22.99,14050,-1.78,20240611,11880,16.16,20240104,14050,-1.78,20240611,11220,22.99,20230726,0.26,N,136540,500,69 억,,897803,N,N,25,N,00,N
20240624,090843,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,13740,-60,5,-0.43,5963640,431,2.81,13850,13930,13740,17940,9660,13800,13837.27,6.58,0,-190,13986,13892,13796,13702,13606,13845,13655,69,4140,500,10210,10,1,13644162,1875,9.03,0.94,12,0.00,1521.00,14561.00,14050,20240611,-2.21,11220,20230726,22.46,14050,-2.21,20240611,11880,15.66,20240104,14050,-2.21,20240611,11220,22.46,20230726,0.26,N,136540,500,69 억,,897803,N,N,25,N,00,N
20240621,160815,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,13800,-70,5,-0.50,210055570,15305,82.13,13880,13890,13700,18030,9710,13870,13724.64,6.54,0,1045,14083,13976,13793,13686,13503,14030,13740,69,4160,500,10260,10,1,13644162,1883,9.07,0.95,12,0.11,1521.00,14561.00,14050,20240611,-1.78,11220,20230726,22.99,14050,-1.78,20240611,11880,16.16,20240104,14050,-1.78,20240611,11220,22.99,20230726,0.27,N,136540,500,69 억,,892551,N,N,25,N,00,N
20240621,150815,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,13750,-120,5,-0.87,191822050,13980,75.02,13880,13890,13700,18030,9710,13870,13721.18,6.54,0,604,14083,13976,13793,13686,13503,14030,13740,69,4160,500,10260,10,1,13644162,1876,9.04,0.94,12,0.10,1521.00,14561.00,14050,20240611,-2.14,11220,20230726,22.55,14050,-2.14,20240611,11880,15.74,20240104,14050,-2.14,20240611,11220,22.55,20230726,0.27,N,136540,500,69 억,,892551,N,N,93,N,00,N
20240621,140814,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,13730,-140,5,-1.01,180711560,13171,70.68,13880,13890,13700,18030,9710,13870,13720.41,6.54,0,299,14083,13976,13793,13686,13503,14030,13740,69,4160,500,10260,10,1,13644162,1873,9.03,0.94,12,0.10,1521.00,14561.00,14050,20240611,-2.28,11220,20230726,22.37,14050,-2.28,20240611,11880,15.57,20240104,14050,-2.28,20240611,11220,22.37,20230726,0.27,N,136540,500,69 억,,892551,N,N,93,N,00,N
20240621,130815,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,13710,-160,5,-1.15,168932710,12312,66.07,13880,13890,13700,18030,9710,13870,13720.98,6.54,0,171,14083,13976,13793,13686,13503,14030,13740,69,4160,500,10260,10,1,13644162,1871,9.01,0.94,12,0.09,1521.00,14561.00,14050,20240611,-2.42,11220,20230726,22.19,14050,-2.42,20240611,11880,15.40,20240104,14050,-2.42,20240611,11220,22.19,20230726,0.27,N,136540,500,69 억,,892551,N,N,93,N,00,N
20240621,120817,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,13720,-150,5,-1.08,148937170,10854,58.25,13880,13890,13700,18030,9710,13870,13721.87,6.54,0,-15,14083,13976,13793,13686,13503,14030,13740,69,4160,500,10260,10,1,13644162,1872,9.02,0.94,12,0.08,1521.00,14561.00,14050,20240611,-2.35,11220,20230726,22.28,14050,-2.35,20240611,11880,15.49,20240104,14050,-2.35,20240611,11220,22.28,20230726,0.27,N,136540,500,69 억,,892551,N,N,93,N,00,N
20240621,110815,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,13720,-150,5,-1.08,95144990,6933,37.21,13880,13890,13700,18030,9710,13870,13723.49,6.54,0,-765,14083,13976,13793,13686,13503,14030,13740,69,4160,500,10260,10,1,13644162,1872,9.02,0.94,12,0.05,1521.00,14561.00,14050,20240611,-2.35,11220,20230726,22.28,14050,-2.35,20240611,11880,15.49,20240104,14050,-2.35,20240611,11220,22.28,20230726,0.27,N,136540,500,69 억,,892551,N,N,93,N,00,N
20240621,100813,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,13720,-150,5,-1.08,48964830,3567,19.14,13880,13890,13700,18030,9710,13870,13727.17,6.54,0,-866,14083,13976,13793,13686,13503,14030,13740,69,4160,500,10260,10,1,13644162,1872,9.02,0.94,12,0.03,1521.00,14561.00,14050,20240611,-2.35,11220,20230726,22.28,14050,-2.35,20240611,11880,15.49,20240104,14050,-2.35,20240611,11220,22.28,20230726,0.27,N,136540,500,69 억,,892551,N,N,93,N,00,N
20240621,090818,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,13780,-90,5,-0.65,5140820,373,2.00,13880,13890,13770,18030,9710,13870,13782.36,6.54,0,-190,14083,13976,13793,13686,13503,14030,13740,69,4160,500,10260,10,1,13644162,1880,9.06,0.95,12,0.00,1521.00,14561.00,14050,20240611,-1.92,11220,20230726,22.82,14050,-1.92,20240611,11880,15.99,20240104,14050,-1.92,20240611,11220,22.82,20230726,0.27,N,136540,500,69 억,,892551,N,N,93,N,00,N
20240620,160811,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,13870,180,2,1.31,254504050,18502,120.19,13650,13900,13610,17790,9590,13690,13755.48,6.47,0,3200,14156,13922,13766,13532,13376,13845,13455,69,4100,500,10130,10,1,13644162,1892,9.12,0.95,12,0.14,1521.00,14561.00,14050,20240611,-1.28,11220,20230726,23.62,14050,-1.28,20240611,11880,16.75,20240104,14050,-1.28,20240611,11220,23.62,20230726,0.26,N,136540,500,69 억,,882105,N,N,93,N,00,N
20240620,150812,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,13830,140,2,1.02,235633820,17139,111.34,13650,13900,13610,17790,9590,13690,13748.40,6.47,0,3070,14156,13922,13766,13532,13376,13845,13455,69,4100,500,10130,10,1,13644162,1887,9.09,0.95,12,0.13,1521.00,14561.00,14050,20240611,-1.57,11220,20230726,23.26,14050,-1.57,20240611,11880,16.41,20240104,14050,-1.57,20240611,11220,23.26,20230726,0.26,N,136540,500,69 억,,882105,N,N,266,N,00,N
20240620,140814,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,13770,80,2,0.58,177112710,12895,83.77,13650,13900,13610,17790,9590,13690,13734.99,6.47,0,2138,14156,13922,13766,13532,13376,13845,13455,69,4100,500,10130,10,1,13644162,1879,9.05,0.95,12,0.09,1521.00,14561.00,14050,20240611,-1.99,11220,20230726,22.73,14050,-1.99,20240611,11880,15.91,20240104,14050,-1.99,20240611,11220,22.73,20230726,0.26,N,136540,500,69 억,,882105,N,N,266,N,00,N
20240620,130813,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,13750,60,2,0.44,153320050,11167,72.54,13650,13900,13610,17790,9590,13690,13729.74,6.47,0,1211,14156,13922,13766,13532,13376,13845,13455,69,4100,500,10130,10,1,13644162,1876,9.04,0.94,12,0.08,1521.00,14561.00,14050,20240611,-2.14,11220,20230726,22.55,14050,-2.14,20240611,11880,15.74,20240104,14050,-2.14,20240611,11220,22.55,20230726,0.26,N,136540,500,69 억,,882105,N,N,266,N,00,N
20240620,120812,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,13750,60,2,0.44,127040430,9256,60.13,13650,13900,13610,17790,9590,13690,13725.20,6.47,0,1200,14156,13922,13766,13532,13376,13845,13455,69,4100,500,10130,10,1,13644162,1876,9.04,0.94,12,0.07,1521.00,14561.00,14050,20240611,-2.14,11220,20230726,22.55,14050,-2.14,20240611,11880,15.74,20240104,14050,-2.14,20240611,11220,22.55,20230726,0.26,N,136540,500,69 억,,882105,N,N,266,N,00,N
20240620,110814,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,13750,60,2,0.44,117979890,8597,55.85,13650,13900,13610,17790,9590,13690,13723.38,6.47,0,1181,14156,13922,13766,13532,13376,13845,13455,69,4100,500,10130,10,1,13644162,1876,9.04,0.94,12,0.06,1521.00,14561.00,14050,20240611,-2.14,11220,20230726,22.55,14050,-2.14,20240611,11880,15.74,20240104,14050,-2.14,20240611,11220,22.55,20230726,0.26,N,136540,500,69 억,,882105,N,N,266,N,00,N
20240620,100811,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,13730,40,2,0.29,85716620,6246,40.57,13650,13900,13610,17790,9590,13690,13723.44,6.47,0,947,14156,13922,13766,13532,13376,13845,13455,69,4100,500,10130,10,1,13644162,1873,9.03,0.94,12,0.05,1521.00,14561.00,14050,20240611,-2.28,11220,20230726,22.37,14050,-2.28,20240611,11880,15.57,20240104,14050,-2.28,20240611,11220,22.37,20230726,0.26,N,136540,500,69 억,,882105,N,N,266,N,00,N
20240620,090818,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,13650,-40,5,-0.29,15083710,1105,7.18,13650,13700,13650,17790,9590,13690,13650.42,6.47,0,124,14156,13922,13766,13532,13376,13845,13455,69,4100,500,10130,10,1,13644162,1862,8.97,0.94,12,0.01,1521.00,14561.00,14050,20240611,-2.85,11220,20230726,21.66,14050,-2.85,20240611,11880,14.90,20240104,14050,-2.85,20240611,11220,21.66,20230726,0.26,N,136540,500,69 억,,882105,N,N,266,N,00,N
20240619,160809,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,13690,-140,5,-1.01,211100970,15387,72.80,13900,14000,13610,17970,9690,13830,13719.48,6.44,0,-2193,13996,13912,13746,13662,13496,13955,13705,69,4140,500,10230,10,1,13644162,1868,9.00,0.94,12,0.11,1521.00,14561.00,14050,20240611,-2.56,11220,20230726,22.01,14050,-2.56,20240611,11880,15.24,20240104,14050,-2.56,20240611,11220,22.01,20230726,0.26,N,136540,500,69 억,,879286,N,N,266,N,00,N
20240619,150807,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,13650,-180,5,-1.30,191609860,13961,66.06,13900,14000,13610,17970,9690,13830,13724.61,6.44,0,-1625,13996,13912,13746,13662,13496,13955,13705,69,4140,500,10230,10,1,13644162,1862,8.97,0.94,12,0.10,1521.00,14561.00,14050,20240611,-2.85,11220,20230726,21.66,14050,-2.85,20240611,11880,14.90,20240104,14050,-2.85,20240611,11220,21.66,20230726,0.26,N,136540,500,69 억,,879286,N,N,250,N,00,N
20240619,140815,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,13690,-140,5,-1.01,161474520,11756,55.62,13900,14000,13610,17970,9690,13830,13735.45,6.44,0,-1403,13996,13912,13746,13662,13496,13955,13705,69,4140,500,10230,10,1,13644162,1868,9.00,0.94,12,0.09,1521.00,14561.00,14050,20240611,-2.56,11220,20230726,22.01,14050,-2.56,20240611,11880,15.24,20240104,14050,-2.56,20240611,11220,22.01,20230726,0.26,N,136540,500,69 억,,879286,N,N,250,N,00,N
20240619,130805,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,13640,-190,5,-1.37,136247540,9910,46.89,13900,14000,13610,17970,9690,13830,13748.44,6.44,0,-1025,13996,13912,13746,13662,13496,13955,13705,69,4140,500,10230,10,1,13644162,1861,8.97,0.94,12,0.07,1521.00,14561.00,14050,20240611,-2.92,11220,20230726,21.57,14050,-2.92,20240611,11880,14.81,20240104,14050,-2.92,20240611,11220,21.57,20230726,0.26,N,136540,500,69 억,,879286,N,N,250,N,00,N
20240619,120807,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,13660,-170,5,-1.23,97421610,7062,33.41,13900,14000,13650,17970,9690,13830,13795.16,6.44,0,-529,13996,13912,13746,13662,13496,13955,13705,69,4140,500,10230,10,1,13644162,1864,8.98,0.94,12,0.05,1521.00,14561.00,14050,20240611,-2.78,11220,20230726,21.75,14050,-2.78,20240611,11880,14.98,20240104,14050,-2.78,20240611,11220,21.75,20230726,0.26,N,136540,500,69 억,,879286,N,N,250,N,00,N
20240619,110809,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,13740,-90,5,-0.65,79053980,5722,27.07,13900,14000,13670,17970,9690,13830,13815.78,6.44,0,-173,13996,13912,13746,13662,13496,13955,13705,69,4140,500,10230,10,1,13644162,1875,9.03,0.94,12,0.04,1521.00,14561.00,14050,20240611,-2.21,11220,20230726,22.46,14050,-2.21,20240611,11880,15.66,20240104,14050,-2.21,20240611,11220,22.46,20230726,0.26,N,136540,500,69 억,,879286,N,N,250,N,00,N
20240619,100810,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,13820,-10,5,-0.07,52459190,3783,17.90,13900,14000,13700,17970,9690,13830,13867.15,6.44,0,-163,13996,13912,13746,13662,13496,13955,13705,69,4140,500,10230,10,1,13644162,1886,9.09,0.95,12,0.03,1521.00,14561.00,14050,20240611,-1.64,11220,20230726,23.17,14050,-1.64,20240611,11880,16.33,20240104,14050,-1.64,20240611,11220,23.17,20230726,0.26,N,136540,500,69 억,,879286,N,N,250,N,00,N
20240619,090817,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,13920,90,2,0.65,31270310,2247,10.63,13900,14000,13890,17970,9690,13830,13916.70,6.44,0,-335,13996,13912,13746,13662,13496,13955,13705,69,4140,500,10230,10,1,13644162,1899,9.15,0.96,12,0.02,1521.00,14561.00,14050,20240611,-0.93,11220,20230726,24.06,14050,-0.93,20240611,11880,17.17,20240104,14050,-0.93,20240611,11220,24.06,20230726,0.26,N,136540,500,69 억,,879286,N,N,250,N,00,N
20240618,160804,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,13830,130,2,0.95,291015090,21131,113.84,13700,13830,13580,17810,9590,13700,13772.25,6.40,0,-1474,13893,13796,13663,13566,13433,13845,13615,69,4110,500,10130,10,1,13644162,1887,9.09,0.95,12,0.15,1521.00,14561.00,14050,20240611,-1.57,11220,20230726,23.26,14050,-1.57,20240611,11880,16.41,20240104,14050,-1.57,20240611,11220,23.26,20230726,0.25,N,136540,500,69 억,,873906,N,N,250,N,00,N
20240618,150803,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,13810,110,2,0.80,266993930,19393,104.48,13700,13820,13580,17810,9590,13700,13767.86,6.40,0,-1706,13893,13796,13663,13566,13433,13845,13615,69,4110,500,10130,10,1,13644162,1884,9.08,0.95,12,0.14,1521.00,14561.00,14050,20240611,-1.71,11220,20230726,23.08,14050,-1.71,20240611,11880,16.25,20240104,14050,-1.71,20240611,11220,23.08,20230726,0.25,N,136540,500,69 억,,873906,N,N,26,N,00,N
20240618,140805,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,13790,90,2,0.66,215452590,15658,84.36,13700,13800,13580,17810,9590,13700,13760.25,6.40,0,-2182,13893,13796,13663,13566,13433,13845,13615,69,4110,500,10130,10,1,13644162,1882,9.07,0.95,12,0.11,1521.00,14561.00,14050,20240611,-1.85,11220,20230726,22.91,14050,-1.85,20240611,11880,16.08,20240104,14050,-1.85,20240611,11220,22.91,20230726,0.25,N,136540,500,69 억,,873906,N,N,26,N,00,N
20240618,130808,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,13760,60,2,0.44,188580040,13708,73.85,13700,13800,13580,17810,9590,13700,13757.31,6.40,0,-2121,13893,13796,13663,13566,13433,13845,13615,69,4110,500,10130,10,1,13644162,1877,9.05,0.94,12,0.10,1521.00,14561.00,14050,20240611,-2.06,11220,20230726,22.64,14050,-2.06,20240611,11880,15.82,20240104,14050,-2.06,20240611,11220,22.64,20230726,0.25,N,136540,500,69 억,,873906,N,N,26,N,00,N
20240618,120808,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,13780,80,2,0.58,171567760,12473,67.20,13700,13800,13580,17810,9590,13700,13755.53,6.40,0,-1772,13893,13796,13663,13566,13433,13845,13615,69,4110,500,10130,10,1,13644162,1880,9.06,0.95,12,0.09,1521.00,14561.00,14050,20240611,-1.92,11220,20230726,22.82,14050,-1.92,20240611,11880,15.99,20240104,14050,-1.92,20240611,11220,22.82,20230726,0.25,N,136540,500,69 억,,873906,N,N,26,N,00,N
20240618,110805,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,13780,80,2,0.58,154100100,11205,60.37,13700,13800,13580,17810,9590,13700,13753.23,6.40,0,-1408,13893,13796,13663,13566,13433,13845,13615,69,4110,500,10130,10,1,13644162,1880,9.06,0.95,12,0.08,1521.00,14561.00,14050,20240611,-1.92,11220,20230726,22.82,14050,-1.92,20240611,11880,15.99,20240104,14050,-1.92,20240611,11220,22.82,20230726,0.25,N,136540,500,69 억,,873906,N,N,26,N,00,N
20240618,100804,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,13760,60,2,0.44,128093810,9318,50.20,13700,13800,13580,17810,9590,13700,13747.38,6.40,0,-1233,13893,13796,13663,13566,13433,13845,13615,69,4110,500,10130,10,1,13644162,1877,9.05,0.94,12,0.07,1521.00,14561.00,14050,20240611,-2.06,11220,20230726,22.64,14050,-2.06,20240611,11880,15.82,20240104,14050,-2.06,20240611,11220,22.64,20230726,0.25,N,136540,500,69 억,,873906,N,N,26,N,00,N
20240618,090813,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,13750,50,2,0.36,35351440,2592,13.96,13700,13750,13580,17810,9590,13700,13636.47,6.40,0,-276,13893,13796,13663,13566,13433,13845,13615,69,4110,500,10130,10,1,13644162,1876,9.04,0.94,12,0.02,1521.00,14561.00,14050,20240611,-2.14,11220,20230726,22.55,14050,-2.14,20240611,11880,15.74,20240104,14050,-2.14,20240611,11220,22.55,20230726,0.25,N,136540,500,69 억,,873906,N,N,26,N,00,N
20240617,160759,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,13700,-20,5,-0.15,253292960,18549,42.91,13660,13760,13530,17830,9610,13720,13655.33,6.35,0,-145,14186,13952,13676,13442,13166,13815,13305,69,4110,500,10150,10,1,13644162,1869,9.01,0.94,12,0.14,1521.00,14561.00,14050,20240611,-2.49,11220,20230726,22.10,14050,-2.49,20240611,11880,15.32,20240104,14050,-2.49,20240611,11220,22.10,20230726,0.24,N,136540,500,69 억,,866829,N,N,26,N,00,N
20240617,150805,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,13720,0,3,0.00,239189740,17520,40.53,13660,13760,13530,17830,9610,13720,13652.38,6.35,0,456,14186,13952,13676,13442,13166,13815,13305,69,4110,500,10150,10,1,13644162,1872,9.02,0.94,12,0.13,1521.00,14561.00,14050,20240611,-2.35,11220,20230726,22.28,14050,-2.35,20240611,11880,15.49,20240104,14050,-2.35,20240611,11220,22.28,20230726,0.24,N,136540,500,69 억,,866829,N,N,211,N,00,N
20240617,140757,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,13660,-60,5,-0.44,202272490,14820,34.28,13660,13760,13530,17830,9610,13720,13648.62,6.35,0,1077,14186,13952,13676,13442,13166,13815,13305,69,4110,500,10150,10,1,13644162,1864,8.98,0.94,12,0.11,1521.00,14561.00,14050,20240611,-2.78,11220,20230726,21.75,14050,-2.78,20240611,11880,14.98,20240104,14050,-2.78,20240611,11220,21.75,20230726,0.24,N,136540,500,69 억,,866829,N,N,211,N,00,N
20240617,130756,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,13690,-30,5,-0.22,165448100,12118,28.03,13660,13760,13530,17830,9610,13720,13653.09,6.35,0,1033,14186,13952,13676,13442,13166,13815,13305,69,4110,500,10150,10,1,13644162,1868,9.00,0.94,12,0.09,1521.00,14561.00,14050,20240611,-2.56,11220,20230726,22.01,14050,-2.56,20240611,11880,15.24,20240104,14050,-2.56,20240611,11220,22.01,20230726,0.24,N,136540,500,69 억,,866829,N,N,211,N,00,N
20240617,120758,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,13730,10,2,0.07,145562810,10666,24.67,13660,13760,13530,17830,9610,13720,13647.37,6.35,0,1191,14186,13952,13676,13442,13166,13815,13305,69,4110,500,10150,10,1,13644162,1873,9.03,0.94,12,0.08,1521.00,14561.00,14050,20240611,-2.28,11220,20230726,22.37,14050,-2.28,20240611,11880,15.57,20240104,14050,-2.28,20240611,11220,22.37,20230726,0.24,N,136540,500,69 억,,866829,N,N,211,N,00,N
20240617,110751,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,13750,30,2,0.22,120062910,8807,20.37,13660,13760,13530,17830,9610,13720,13632.67,6.35,0,2071,14186,13952,13676,13442,13166,13815,13305,69,4110,500,10150,10,1,13644162,1876,9.04,0.94,12,0.06,1521.00,14561.00,14050,20240611,-2.14,11220,20230726,22.55,14050,-2.14,20240611,11880,15.74,20240104,14050,-2.14,20240611,11220,22.55,20230726,0.24,N,136540,500,69 억,,866829,N,N,211,N,00,N
20240617,100751,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,13550,-170,5,-1.24,40036680,2948,6.82,13660,13680,13540,17830,9610,13720,13580.96,6.35,0,52,14186,13952,13676,13442,13166,13815,13305,69,4110,500,10150,10,1,13644162,1849,8.91,0.93,12,0.02,1521.00,14561.00,14050,20240611,-3.56,11220,20230726,20.77,14050,-3.56,20240611,11880,14.06,20240104,14050,-3.56,20240611,11220,20.77,20230726,0.24,N,136540,500,69 억,,866829,N,N,211,N,00,N
20240617,090757,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,13680,-40,5,-0.29,4139140,303,0.70,13660,13680,13590,17830,9610,13720,13660.53,6.35,0,-2,14186,13952,13676,13442,13166,13815,13305,69,4110,500,10150,10,1,13644162,1867,8.99,0.94,12,0.00,1521.00,14561.00,14050,20240611,-2.63,11220,20230726,21.93,14050,-2.63,20240611,11880,15.15,20240104,14050,-2.63,20240611,11220,21.93,20230726,0.24,N,136540,500,69 억,,866829,N,N,211,N,00,N
20240614,160648,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,13720,-150,5,-1.08,588133340,43205,149.74,13870,13910,13400,18030,9710,13870,13612.62,6.30,0,-4717,14036,13952,13826,13742,13616,13995,13785,69,4160,500,10260,10,1,13644162,1872,9.02,0.94,12,0.32,1521.00,14561.00,14050,20240611,-2.35,11220,20230726,22.28,14050,-2.35,20240611,11880,15.49,20240104,14050,-2.35,20240611,11220,22.28,20230726,0.23,N,136540,500,69 억,,859501,N,N,211,N,00,N
20240614,150650,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,13590,-280,5,-2.02,563945030,41435,143.61,13870,13910,13400,18030,9710,13870,13610.35,6.30,0,-4468,14036,13952,13826,13742,13616,13995,13785,69,4160,500,10260,10,1,13644162,1854,8.93,0.93,12,0.30,1521.00,14561.00,14050,20240611,-3.27,11220,20230726,21.12,14050,-3.27,20240611,11880,14.39,20240104,14050,-3.27,20240611,11220,21.12,20230726,0.23,N,136540,500,69 억,,859501,N,N,1501,N,00,N
20240614,140649,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,13630,-240,5,-1.73,509452520,37437,129.75,13870,13910,13400,18030,9710,13870,13608.26,6.30,0,-3225,14036,13952,13826,13742,13616,13995,13785,69,4160,500,10260,10,1,13644162,1860,8.96,0.94,12,0.27,1521.00,14561.00,14050,20240611,-2.99,11220,20230726,21.48,14050,-2.99,20240611,11880,14.73,20240104,14050,-2.99,20240611,11220,21.48,20230726,0.23,N,136540,500,69 억,,859501,N,N,1501,N,00,N
20240614,130648,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,13600,-270,5,-1.95,456135540,33524,116.19,13870,13910,13400,18030,9710,13870,13606.24,6.30,0,-2328,14036,13952,13826,13742,13616,13995,13785,69,4160,500,10260,10,1,13644162,1856,8.94,0.93,12,0.25,1521.00,14561.00,14050,20240611,-3.20,11220,20230726,21.21,14050,-3.20,20240611,11880,14.48,20240104,14050,-3.20,20240611,11220,21.21,20230726,0.23,N,136540,500,69 억,,859501,N,N,1501,N,00,N
20240614,120653,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,13590,-280,5,-2.02,410803990,30192,104.64,13870,13910,13400,18030,9710,13870,13606.39,6.30,0,-1336,14036,13952,13826,13742,13616,13995,13785,69,4160,500,10260,10,1,13644162,1854,8.93,0.93,12,0.22,1521.00,14561.00,14050,20240611,-3.27,11220,20230726,21.12,14050,-3.27,20240611,11880,14.39,20240104,14050,-3.27,20240611,11220,21.12,20230726,0.23,N,136540,500,69 억,,859501,N,N,1501,N,00,N
20240614,110744,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,13610,-260,5,-1.87,329124220,24161,83.74,13870,13910,13400,18030,9710,13870,13622.13,6.30,0,-1571,14036,13952,13826,13742,13616,13995,13785,69,4160,500,10260,10,1,13644162,1857,8.95,0.93,12,0.18,1521.00,14561.00,14050,20240611,-3.13,11220,20230726,21.30,14050,-3.13,20240611,11880,14.56,20240104,14050,-3.13,20240611,11220,21.30,20230726,0.23,N,136540,500,69 억,,859501,N,N,1501,N,00,N
20240614,100741,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,13630,-240,5,-1.73,159264520,11627,40.30,13870,13910,13600,18030,9710,13870,13697.82,6.30,0,3322,14036,13952,13826,13742,13616,13995,13785,69,4160,500,10260,10,1,13644162,1860,8.96,0.94,12,0.09,1521.00,14561.00,14050,20240611,-2.99,11220,20230726,21.48,14050,-2.99,20240611,11880,14.73,20240104,14050,-2.99,20240611,11220,21.48,20230726,0.23,N,136540,500,69 억,,859501,N,N,1501,N,00,N
20240614,090746,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,13880,10,2,0.07,7167690,516,1.79,13870,13910,13870,18030,9710,13870,13890.87,6.30,0,-244,14036,13952,13826,13742,13616,13995,13785,69,4160,500,10260,10,1,13644162,1894,9.13,0.95,12,0.00,1521.00,14561.00,14050,20240611,-1.21,11220,20230726,23.71,14050,-1.21,20240611,11880,16.84,20240104,14050,-1.21,20240611,11220,23.71,20230726,0.23,N,136540,500,69 억,,859501,N,N,1501,N,00,N
20240613,160735,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,13870,80,2,0.58,397706120,28733,122.33,13790,13910,13700,17920,9660,13790,13841.06,6.19,0,3445,13923,13856,13803,13736,13683,13830,13710,69,4130,500,10200,10,1,13644162,1892,9.12,0.95,12,0.21,1521.00,14561.00,14050,20240611,-1.28,11220,20230726,23.62,14050,-1.28,20240611,11880,16.75,20240104,14050,-1.28,20240611,11220,23.62,20230726,0.19,N,136540,500,69 억,,845034,N,N,1487,N,00,N
20240613,150747,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,13890,100,2,0.73,369406840,26693,113.64,13790,13910,13700,17920,9660,13790,13839.09,6.19,0,3310,13923,13856,13803,13736,13683,13830,13710,69,4130,500,10200,10,1,13644162,1895,9.13,0.95,12,0.20,1521.00,14561.00,14050,20240611,-1.14,11220,20230726,23.80,14050,-1.14,20240611,11880,16.92,20240104,14050,-1.14,20240611,11220,23.80,20230726,0.19,N,136540,500,69 억,,845034,N,N,263,N,00,N
20240613,140741,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,13890,100,2,0.73,335288850,24233,103.17,13790,13910,13700,17920,9660,13790,13836.04,6.19,0,3128,13923,13856,13803,13736,13683,13830,13710,69,4130,500,10200,10,1,13644162,1895,9.13,0.95,12,0.18,1521.00,14561.00,14050,20240611,-1.14,11220,20230726,23.80,14050,-1.14,20240611,11880,16.92,20240104,14050,-1.14,20240611,11220,23.80,20230726,0.19,N,136540,500,69 억,,845034,N,N,263,N,00,N
20240613,130740,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,13890,100,2,0.73,261603140,18927,80.58,13790,13910,13700,17920,9660,13790,13821.69,6.19,0,2684,13923,13856,13803,13736,13683,13830,13710,69,4130,500,10200,10,1,13644162,1895,9.13,0.95,12,0.14,1521.00,14561.00,14050,20240611,-1.14,11220,20230726,23.80,14050,-1.14,20240611,11880,16.92,20240104,14050,-1.14,20240611,11220,23.80,20230726,0.19,N,136540,500,69 억,,845034,N,N,263,N,00,N
20240613,120742,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,13890,100,2,0.73,244260400,17678,75.26,13790,13910,13700,17920,9660,13790,13817.20,6.19,0,2290,13923,13856,13803,13736,13683,13830,13710,69,4130,500,10200,10,1,13644162,1895,9.13,0.95,12,0.13,1521.00,14561.00,14050,20240611,-1.14,11220,20230726,23.80,14050,-1.14,20240611,11880,16.92,20240104,14050,-1.14,20240611,11220,23.80,20230726,0.19,N,136540,500,69 억,,845034,N,N,263,N,00,N
20240613,110735,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,13880,90,2,0.65,180163480,13058,55.59,13790,13910,13700,17920,9660,13790,13797.17,6.19,0,1924,13923,13856,13803,13736,13683,13830,13710,69,4130,500,10200,10,1,13644162,1894,9.13,0.95,12,0.10,1521.00,14561.00,14050,20240611,-1.21,11220,20230726,23.71,14050,-1.21,20240611,11880,16.84,20240104,14050,-1.21,20240611,11220,23.71,20230726,0.19,N,136540,500,69 억,,845034,N,N,263,N,00,N
20240613,100734,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,13870,80,2,0.58,99121530,7200,30.65,13790,13910,13700,17920,9660,13790,13766.88,6.19,0,2142,13923,13856,13803,13736,13683,13830,13710,69,4130,500,10200,10,1,13644162,1892,9.12,0.95,12,0.05,1521.00,14561.00,14050,20240611,-1.28,11220,20230726,23.62,14050,-1.28,20240611,11880,16.75,20240104,14050,-1.28,20240611,11220,23.62,20230726,0.19,N,136540,500,69 억,,845034,N,N,263,N,00,N
20240613,090744,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,13760,-30,5,-0.22,5890510,428,1.82,13790,13800,13710,17920,9660,13790,13762.87,6.19,0,197,13923,13856,13803,13736,13683,13830,13710,69,4130,500,10200,10,1,13644162,1877,9.05,0.94,12,0.00,1521.00,14561.00,14050,20240611,-2.06,11220,20230726,22.64,14050,-2.06,20240611,11880,15.82,20240104,14050,-2.06,20240611,11220,22.64,20230726,0.19,N,136540,500,69 억,,845034,N,N,263,N,00,N
20240612,160728,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,13790,-60,5,-0.43,322825140,23378,32.95,13850,13870,13750,18000,9700,13850,13808.95,6.12,0,275,14283,14066,13833,13616,13383,14175,13725,69,4150,500,10240,10,1,13644162,1882,9.07,0.95,12,0.17,1521.00,14561.00,14050,20240611,-1.85,11220,20230726,22.91,14050,-1.85,20240611,11880,16.08,20240104,14050,-1.85,20240611,11220,22.91,20230726,0.19,N,136540,500,69 억,,834666,N,N,263,N,00,N
20240612,150739,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,13780,-70,5,-0.51,307439550,22263,31.37,13850,13870,13750,18000,9700,13850,13809.44,6.12,0,84,14283,14066,13833,13616,13383,14175,13725,69,4150,500,10240,10,1,13644162,1880,9.06,0.95,12,0.16,1521.00,14561.00,14050,20240611,-1.92,11220,20230726,22.82,14050,-1.92,20240611,11880,15.99,20240104,14050,-1.92,20240611,11220,22.82,20230726,0.19,N,136540,500,69 억,,834666,N,N,164,N,00,N
20240612,140733,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,13820,-30,5,-0.22,259469690,18789,26.48,13850,13870,13750,18000,9700,13850,13809.66,6.12,0,-749,14283,14066,13833,13616,13383,14175,13725,69,4150,500,10240,10,1,13644162,1886,9.09,0.95,12,0.14,1521.00,14561.00,14050,20240611,-1.64,11220,20230726,23.17,14050,-1.64,20240611,11880,16.33,20240104,14050,-1.64,20240611,11220,23.17,20230726,0.19,N,136540,500,69 억,,834666,N,N,164,N,00,N
20240612,130735,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,13800,-50,5,-0.36,206406120,14954,21.07,13850,13850,13750,18000,9700,13850,13802.74,6.12,0,-959,14283,14066,13833,13616,13383,14175,13725,69,4150,500,10240,10,1,13644162,1883,9.07,0.95,12,0.11,1521.00,14561.00,14050,20240611,-1.78,11220,20230726,22.99,14050,-1.78,20240611,11880,16.16,20240104,14050,-1.78,20240611,11220,22.99,20230726,0.19,N,136540,500,69 억,,834666,N,N,164,N,00,N
20240612,120731,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,13810,-40,5,-0.29,174515620,12644,17.82,13850,13850,13750,18000,9700,13850,13802.25,6.12,0,-649,14283,14066,13833,13616,13383,14175,13725,69,4150,500,10240,10,1,13644162,1884,9.08,0.95,12,0.09,1521.00,14561.00,14050,20240611,-1.71,11220,20230726,23.08,14050,-1.71,20240611,11880,16.25,20240104,14050,-1.71,20240611,11220,23.08,20230726,0.19,N,136540,500,69 억,,834666,N,N,164,N,00,N
20240612,110732,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,13830,-20,5,-0.14,128881650,9339,13.16,13850,13850,13750,18000,9700,13850,13800.37,6.12,0,318,14283,14066,13833,13616,13383,14175,13725,69,4150,500,10240,10,1,13644162,1887,9.09,0.95,12,0.07,1521.00,14561.00,14050,20240611,-1.57,11220,20230726,23.26,14050,-1.57,20240611,11880,16.41,20240104,14050,-1.57,20240611,11220,23.26,20230726,0.19,N,136540,500,69 억,,834666,N,N,164,N,00,N
20240612,100734,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,13810,-40,5,-0.29,75865140,5500,7.75,13850,13850,13750,18000,9700,13850,13793.66,6.12,0,534,14283,14066,13833,13616,13383,14175,13725,69,4150,500,10240,10,1,13644162,1884,9.08,0.95,12,0.04,1521.00,14561.00,14050,20240611,-1.71,11220,20230726,23.08,14050,-1.71,20240611,11880,16.25,20240104,14050,-1.71,20240611,11220,23.08,20230726,0.19,N,136540,500,69 억,,834666,N,N,164,N,00,N
20240612,090734,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,13840,-10,5,-0.07,19688380,1423,2.01,13850,13850,13750,18000,9700,13850,13835.83,6.12,0,168,14283,14066,13833,13616,13383,14175,13725,69,4150,500,10240,10,1,13644162,1888,9.10,0.95,12,0.01,1521.00,14561.00,14050,20240611,-1.49,11220,20230726,23.35,14050,-1.49,20240611,11880,16.50,20240104,14050,-1.49,20240611,11220,23.35,20230726,0.19,N,136540,500,69 억,,834666,N,N,164,N,00,N
20240610,160726,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,13660,60,2,0.44,248400460,18291,43.24,13550,13660,13450,17680,9520,13600,13580.45,5.95,0,4121,13760,13680,13520,13440,13280,13720,13480,69,4080,500,10060,10,1,13644162,1864,8.98,0.94,12,0.13,1521.00,14561.00,13830,20230901,-1.23,11220,20230726,21.75,13660,0.00,20240610,11880,14.98,20240104,13830,-1.23,20230901,11220,21.75,20230726,0.23,N,136540,500,69 억,,812493,N,N,17,N,00,N
20240610,150734,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,13630,30,2,0.22,227118170,16732,39.56,13550,13640,13450,17680,9520,13600,13573.88,5.95,0,3764,13760,13680,13520,13440,13280,13720,13480,69,4080,500,10060,10,1,13644162,1860,8.96,0.94,12,0.12,1521.00,14561.00,13830,20230901,-1.45,11220,20230726,21.48,13640,-0.07,20240610,11880,14.73,20240104,13830,-1.45,20230901,11220,21.48,20230726,0.23,N,136540,500,69 억,,812493,N,N,99,N,00,N
20240610,140729,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,13600,0,3,0.00,187548880,13824,32.68,13550,13600,13450,17680,9520,13600,13566.90,5.95,0,2625,13760,13680,13520,13440,13280,13720,13480,69,4080,500,10060,10,1,13644162,1856,8.94,0.93,12,0.10,1521.00,14561.00,13830,20230901,-1.66,11220,20230726,21.21,13600,0.00,20240607,11880,14.48,20240104,13830,-1.66,20230901,11220,21.21,20230726,0.23,N,136540,500,69 억,,812493,N,N,99,N,00,N
20240610,130727,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,13580,-20,5,-0.15,123189310,9086,21.48,13550,13590,13450,17680,9520,13600,13558.15,5.95,0,964,13760,13680,13520,13440,13280,13720,13480,69,4080,500,10060,10,1,13644162,1853,8.93,0.93,12,0.07,1521.00,14561.00,13830,20230901,-1.81,11220,20230726,21.03,13600,-0.15,20240607,11880,14.31,20240104,13830,-1.81,20230901,11220,21.03,20230726,0.23,N,136540,500,69 억,,812493,N,N,99,N,00,N
20240610,120728,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,13590,-10,5,-0.07,104077710,7679,18.15,13550,13590,13450,17680,9520,13600,13553.55,5.95,0,562,13760,13680,13520,13440,13280,13720,13480,69,4080,500,10060,10,1,13644162,1854,8.93,0.93,12,0.06,1521.00,14561.00,13830,20230901,-1.74,11220,20230726,21.12,13600,-0.07,20240607,11880,14.39,20240104,13830,-1.74,20230901,11220,21.12,20230726,0.23,N,136540,500,69 억,,812493,N,N,99,N,00,N
20240610,110731,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,13560,-40,5,-0.29,77913720,5749,13.59,13550,13590,13450,17680,9520,13600,13552.57,5.95,0,430,13760,13680,13520,13440,13280,13720,13480,69,4080,500,10060,10,1,13644162,1850,8.92,0.93,12,0.04,1521.00,14561.00,13830,20230901,-1.95,11220,20230726,20.86,13600,-0.29,20240607,11880,14.14,20240104,13830,-1.95,20230901,11220,20.86,20230726,0.23,N,136540,500,69 억,,812493,N,N,99,N,00,N
20240610,100727,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,13570,-30,5,-0.22,46248690,3415,8.07,13550,13590,13450,17680,9520,13600,13542.81,5.95,0,-288,13760,13680,13520,13440,13280,13720,13480,69,4080,500,10060,10,1,13644162,1852,8.92,0.93,12,0.03,1521.00,14561.00,13830,20230901,-1.88,11220,20230726,20.94,13600,-0.22,20240607,11880,14.23,20240104,13830,-1.88,20230901,11220,20.94,20230726,0.23,N,136540,500,69 억,,812493,N,N,99,N,00,N
20240610,090733,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,13530,-70,5,-0.51,7056830,521,1.23,13550,13550,13530,17680,9520,13600,13544.78,5.95,0,1,13760,13680,13520,13440,13280,13720,13480,69,4080,500,10060,10,1,13644162,1846,8.90,0.93,12,0.00,1521.00,14561.00,13830,20230901,-2.17,11220,20230726,20.59,13600,-0.51,20240607,11880,13.89,20240104,13830,-2.17,20230901,11220,20.59,20230726,0.23,N,136540,500,69 억,,812493,N,N,99,N,00,N
20240607,160753,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,13600,190,2,1.42,570093820,42177,118.28,13450,13600,13360,17430,9390,13410,13516.70,5.82,0,8403,13570,13490,13370,13290,13170,13530,13330,69,4020,500,9920,10,1,13644162,1856,8.94,0.93,12,0.31,1521.00,14561.00,13830,20230901,-1.66,11220,20230726,21.21,13600,0.00,20240607,11880,14.48,20240104,13830,-1.66,20230901,11220,21.21,20230726,0.23,N,136540,500,69 억,,794143,N,N,99,N,00,N
20240607,150759,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,13580,170,2,1.27,513559630,38017,106.61,13450,13580,13360,17430,9390,13410,13508.68,5.82,0,7800,13570,13490,13370,13290,13170,13530,13330,69,4020,500,9920,10,1,13644162,1853,8.93,0.93,12,0.28,1521.00,14561.00,13830,20230901,-1.81,11220,20230726,21.03,13580,0.00,20240607,11880,14.31,20240104,13830,-1.81,20230901,11220,21.03,20230726,0.23,N,136540,500,69 억,,794143,N,N,0,N,00,N
20240607,140753,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,13540,130,2,0.97,423242160,31356,87.93,13450,13560,13360,17430,9390,13410,13497.96,5.82,0,6536,13570,13490,13370,13290,13170,13530,13330,69,4020,500,9920,10,1,13644162,1847,8.90,0.93,12,0.23,1521.00,14561.00,13830,20230901,-2.10,11220,20230726,20.68,13560,-0.15,20240607,11880,13.97,20240104,13830,-2.10,20230901,11220,20.68,20230726,0.23,N,136540,500,69 억,,794143,N,N,0,N,00,N
20240607,130748,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,13550,140,2,1.04,369817500,27407,76.86,13450,13560,13360,17430,9390,13410,13493.54,5.82,0,5790,13570,13490,13370,13290,13170,13530,13330,69,4020,500,9920,10,1,13644162,1849,8.91,0.93,12,0.20,1521.00,14561.00,13830,20230901,-2.02,11220,20230726,20.77,13560,-0.07,20240607,11880,14.06,20240104,13830,-2.02,20230901,11220,20.77,20230726,0.23,N,136540,500,69 억,,794143,N,N,0,N,00,N
20240607,120753,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,13530,120,2,0.89,332212630,24630,69.07,13450,13550,13360,17430,9390,13410,13488.13,5.82,0,5278,13570,13490,13370,13290,13170,13530,13330,69,4020,500,9920,10,1,13644162,1846,8.90,0.93,12,0.18,1521.00,14561.00,13830,20230901,-2.17,11220,20230726,20.59,13550,-0.15,20240607,11880,13.89,20240104,13830,-2.17,20230901,11220,20.59,20230726,0.23,N,136540,500,69 억,,794143,N,N,0,N,00,N
20240607,110742,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,13540,130,2,0.97,217488920,16152,45.29,13450,13540,13360,17430,9390,13410,13465.14,5.82,0,5386,13570,13490,13370,13290,13170,13530,13330,69,4020,500,9920,10,1,13644162,1847,8.90,0.93,12,0.12,1521.00,14561.00,13830,20230901,-2.10,11220,20230726,20.68,13540,0.00,20240607,11880,13.97,20240104,13830,-2.10,20230901,11220,20.68,20230726,0.23,N,136540,500,69 억,,794143,N,N,0,N,00,N
20240607,100754,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,13460,50,2,0.37,83244050,6191,17.36,13450,13470,13360,17430,9390,13410,13445.98,5.82,0,1084,13570,13490,13370,13290,13170,13530,13330,69,4020,500,9920,10,1,13644162,1837,8.85,0.92,12,0.05,1521.00,14561.00,13830,20230901,-2.68,11220,20230726,19.96,13470,-0.07,20240607,11880,13.30,20240104,13830,-2.68,20230901,11220,19.96,20230726,0.23,N,136540,500,69 억,,794143,N,N,0,N,00,N
20240607,090752,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,13360,-50,5,-0.37,21242430,1582,4.44,13450,13470,13360,17430,9390,13410,13427.58,5.82,0,-112,13570,13490,13370,13290,13170,13530,13330,69,4020,500,9920,10,1,13644162,1823,8.78,0.92,12,0.01,1521.00,14561.00,13830,20230901,-3.40,11220,20230726,19.07,13470,-0.82,20240607,11880,12.46,20240104,13830,-3.40,20230901,11220,19.07,20230726,0.23,N,136540,500,69 억,,794143,N,N,0,N,00,N
20240605,160750,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,13410,100,2,0.75,473917480,35448,73.79,13310,13450,13250,17300,9320,13310,13369.37,5.67,0,8342,13443,13376,13253,13186,13063,13410,13220,69,3990,500,9840,10,1,13644162,1830,8.82,0.92,12,0.26,1521.00,14561.00,13830,20230901,-3.04,11220,20230726,19.52,13450,-0.30,20240605,11880,12.88,20240104,13830,-3.04,20230901,11220,19.52,20230726,0.24,N,136540,500,69 억,,773681,N,N,32,N,00,N
20240605,150746,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,13430,120,2,0.90,460814680,34472,71.76,13310,13450,13250,17300,9320,13310,13367.80,5.67,0,8033,13443,13376,13253,13186,13063,13410,13220,69,3990,500,9840,10,1,13644162,1832,8.83,0.92,12,0.25,1521.00,14561.00,13830,20230901,-2.89,11220,20230726,19.70,13450,-0.15,20240605,11880,13.05,20240104,13830,-2.89,20230901,11220,19.70,20230726,0.24,N,136540,500,69 억,,773681,N,N,32,N,00,N
20240605,140749,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,13370,60,2,0.45,392444820,29378,61.15,13310,13430,13250,17300,9320,13310,13358.46,5.67,0,6100,13443,13376,13253,13186,13063,13410,13220,69,3990,500,9840,10,1,13644162,1824,8.79,0.92,12,0.22,1521.00,14561.00,13830,20230901,-3.33,11220,20230726,19.16,13440,-0.52,20240126,11880,12.54,20240104,13830,-3.33,20230901,11220,19.16,20230726,0.24,N,136540,500,69 억,,773681,N,N,32,N,00,N
20240605,130749,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,13420,110,2,0.83,381008630,28525,59.38,13310,13430,13250,17300,9320,13310,13357.01,5.67,0,5859,13443,13376,13253,13186,13063,13410,13220,69,3990,500,9840,10,1,13644162,1831,8.82,0.92,12,0.21,1521.00,14561.00,13830,20230901,-2.96,11220,20230726,19.61,13440,-0.15,20240126,11880,12.96,20240104,13830,-2.96,20230901,11220,19.61,20230726,0.24,N,136540,500,69 억,,773681,N,N,32,N,00,N
20240605,120746,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,13420,110,2,0.83,309371470,23184,48.26,13310,13420,13250,17300,9320,13310,13344.18,5.67,0,4746,13443,13376,13253,13186,13063,13410,13220,69,3990,500,9840,10,1,13644162,1831,8.82,0.92,12,0.17,1521.00,14561.00,13830,20230901,-2.96,11220,20230726,19.61,13440,-0.15,20240126,11880,12.96,20240104,13830,-2.96,20230901,11220,19.61,20230726,0.24,N,136540,500,69 억,,773681,N,N,32,N,00,N
20240605,110748,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,13340,30,2,0.23,246472770,18486,38.48,13310,13360,13250,17300,9320,13310,13332.94,5.67,0,2928,13443,13376,13253,13186,13063,13410,13220,69,3990,500,9840,10,1,13644162,1820,8.77,0.92,12,0.14,1521.00,14561.00,13830,20230901,-3.54,11220,20230726,18.89,13440,-0.74,20240126,11880,12.29,20240104,13830,-3.54,20230901,11220,18.89,20230726,0.24,N,136540,500,69 억,,773681,N,N,32,N,00,N
20240605,100747,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,13330,20,2,0.15,147760700,11087,23.08,13310,13350,13250,17300,9320,13310,13327.39,5.67,0,54,13443,13376,13253,13186,13063,13410,13220,69,3990,500,9840,10,1,13644162,1819,8.76,0.92,12,0.08,1521.00,14561.00,13830,20230901,-3.62,11220,20230726,18.81,13440,-0.82,20240126,11880,12.21,20240104,13830,-3.62,20230901,11220,18.81,20230726,0.24,N,136540,500,69 억,,773681,N,N,32,N,00,N
20240605,090746,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,13250,-60,5,-0.45,23304570,1750,3.64,13310,13350,13250,17300,9320,13310,13316.91,5.67,0,-275,13443,13376,13253,13186,13063,13410,13220,69,3990,500,9840,10,1,13644162,1808,8.71,0.91,12,0.01,1521.00,14561.00,13830,20230901,-4.19,11220,20230726,18.09,13440,-1.41,20240126,11880,11.53,20240104,13830,-4.19,20230901,11220,18.09,20230726,0.24,N,136540,500,69 억,,773681,N,N,32,N,00,N
20240604,160741,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,13310,180,2,1.37,626113480,47207,109.36,13130,13320,13130,17060,9200,13130,13262.78,5.51,0,5846,13423,13276,13063,12916,12703,13350,12990,69,3930,500,9710,10,1,13644162,1816,8.75,0.91,12,0.35,1521.00,14561.00,13830,20230901,-3.76,11220,20230726,18.63,13440,-0.97,20240126,11880,12.04,20240104,13830,-3.76,20230901,11220,18.63,20230726,0.24,N,136540,500,69 억,,752257,N,N,32,N,00,N
20240604,150741,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,13280,150,2,1.14,576887480,43506,100.79,13130,13320,13130,17060,9200,13130,13259.96,5.51,0,6838,13423,13276,13063,12916,12703,13350,12990,69,3930,500,9710,10,1,13644162,1812,8.73,0.91,12,0.32,1521.00,14561.00,13830,20230901,-3.98,11220,20230726,18.36,13440,-1.19,20240126,11880,11.78,20240104,13830,-3.98,20230901,11220,18.36,20230726,0.24,N,136540,500,69 억,,752257,N,N,124,N,00,N
20240604,140743,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,13290,160,2,1.22,452603920,34150,79.11,13130,13320,13130,17060,9200,13130,13253.42,5.51,0,7216,13423,13276,13063,12916,12703,13350,12990,69,3930,500,9710,10,1,13644162,1813,8.74,0.91,12,0.25,1521.00,14561.00,13830,20230901,-3.90,11220,20230726,18.45,13440,-1.12,20240126,11880,11.87,20240104,13830,-3.90,20230901,11220,18.45,20230726,0.24,N,136540,500,69 억,,752257,N,N,124,N,00,N
20240604,130740,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,13300,170,2,1.29,396367430,29920,69.31,13130,13320,13130,17060,9200,13130,13247.59,5.51,0,6271,13423,13276,13063,12916,12703,13350,12990,69,3930,500,9710,10,1,13644162,1815,8.74,0.91,12,0.22,1521.00,14561.00,13830,20230901,-3.83,11220,20230726,18.54,13440,-1.04,20240126,11880,11.95,20240104,13830,-3.83,20230901,11220,18.54,20230726,0.24,N,136540,500,69 억,,752257,N,N,124,N,00,N
20240604,120738,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,13300,170,2,1.29,324803190,24544,56.86,13130,13310,13130,17060,9200,13130,13233.52,5.51,0,5557,13423,13276,13063,12916,12703,13350,12990,69,3930,500,9710,10,1,13644162,1815,8.74,0.91,12,0.18,1521.00,14561.00,13830,20230901,-3.83,11220,20230726,18.54,13440,-1.04,20240126,11880,11.95,20240104,13830,-3.83,20230901,11220,18.54,20230726,0.24,N,136540,500,69 억,,752257,N,N,124,N,00,N
20240604,110735,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,13300,170,2,1.29,252902900,19137,44.33,13130,13300,13130,17060,9200,13130,13215.40,5.51,0,5632,13423,13276,13063,12916,12703,13350,12990,69,3930,500,9710,10,1,13644162,1815,8.74,0.91,12,0.14,1521.00,14561.00,13830,20230901,-3.83,11220,20230726,18.54,13440,-1.04,20240126,11880,11.95,20240104,13830,-3.83,20230901,11220,18.54,20230726,0.24,N,136540,500,69 억,,752257,N,N,124,N,00,N
20240604,100738,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,13210,80,2,0.61,65931750,4994,11.57,13130,13240,13130,17060,9200,13130,13202.24,5.51,0,181,13423,13276,13063,12916,12703,13350,12990,69,3930,500,9710,10,1,13644162,1802,8.69,0.91,12,0.04,1521.00,14561.00,13830,20230901,-4.48,11220,20230726,17.74,13440,-1.71,20240126,11880,11.20,20240104,13830,-4.48,20230901,11220,17.74,20230726,0.24,N,136540,500,69 억,,752257,N,N,124,N,00,N
20240604,090738,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,13230,100,2,0.76,20842060,1579,3.66,13130,13230,13130,17060,9200,13130,13199.66,5.51,0,138,13423,13276,13063,12916,12703,13350,12990,69,3930,500,9710,10,1,13644162,1805,8.70,0.91,12,0.01,1521.00,14561.00,13830,20230901,-4.34,11220,20230726,17.91,13440,-1.56,20240126,11880,11.36,20240104,13830,-4.34,20230901,11220,17.91,20230726,0.24,N,136540,500,69 억,,752257,N,N,124,N,00,N
20240603,160730,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,13130,310,2,2.42,560474290,42716,529.78,12890,13210,12850,16660,8980,12820,13120.91,5.35,0,11457,13060,12940,12830,12710,12600,13000,12770,69,3840,500,9480,10,1,13644162,1791,8.63,0.90,12,0.31,1521.00,14561.00,13830,20230901,-5.06,11220,20230726,17.02,13440,-2.31,20240126,11880,10.52,20240104,13830,-5.06,20230901,11220,17.02,20230726,0.24,N,136540,500,69 억,,729609,N,N,124,N,00,N
20240603,150730,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,13130,310,2,2.42,523929390,39935,495.29,12890,13210,12850,16660,8980,12820,13119.55,5.35,0,11248,13060,12940,12830,12710,12600,13000,12770,69,3840,500,9480,10,1,13644162,1791,8.63,0.90,12,0.29,1521.00,14561.00,13830,20230901,-5.06,11220,20230726,17.02,13440,-2.31,20240126,11880,10.52,20240104,13830,-5.06,20230901,11220,17.02,20230726,0.24,N,136540,500,69 억,,729609,N,N,4,N,00,N
20240603,140729,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,13150,330,2,2.57,470470770,35868,444.85,12890,13210,12850,16660,8980,12820,13116.73,5.35,0,9864,13060,12940,12830,12710,12600,13000,12770,69,3840,500,9480,10,1,13644162,1794,8.65,0.90,12,0.26,1521.00,14561.00,13830,20230901,-4.92,11220,20230726,17.20,13440,-2.16,20240126,11880,10.69,20240104,13830,-4.92,20230901,11220,17.20,20230726,0.24,N,136540,500,69 억,,729609,N,N,4,N,00,N
20240603,130730,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,13180,360,2,2.81,415819020,31720,393.40,12890,13210,12850,16660,8980,12820,13109.05,5.35,0,9031,13060,12940,12830,12710,12600,13000,12770,69,3840,500,9480,10,1,13644162,1798,8.67,0.91,12,0.23,1521.00,14561.00,13830,20230901,-4.70,11220,20230726,17.47,13440,-1.93,20240126,11880,10.94,20240104,13830,-4.70,20230901,11220,17.47,20230726,0.24,N,136540,500,69 억,,729609,N,N,4,N,00,N
20240603,120730,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,13140,320,2,2.50,357011900,27257,338.05,12890,13210,12850,16660,8980,12820,13097.99,5.35,0,8441,13060,12940,12830,12710,12600,13000,12770,69,3840,500,9480,10,1,13644162,1793,8.64,0.90,12,0.20,1521.00,14561.00,13830,20230901,-4.99,11220,20230726,17.11,13440,-2.23,20240126,11880,10.61,20240104,13830,-4.99,20230901,11220,17.11,20230726,0.24,N,136540,500,69 억,,729609,N,N,4,N,00,N
20240603,110725,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,13160,340,2,2.65,253462620,19395,240.54,12890,13170,12850,16660,8980,12820,13068.45,5.35,0,5951,13060,12940,12830,12710,12600,13000,12770,69,3840,500,9480,10,1,13644162,1796,8.65,0.90,12,0.14,1521.00,14561.00,13830,20230901,-4.84,11220,20230726,17.29,13440,-2.08,20240126,11880,10.77,20240104,13830,-4.84,20230901,11220,17.29,20230726,0.24,N,136540,500,69 억,,729609,N,N,4,N,00,N
20240603,100722,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,13040,220,2,1.72,167950800,12883,159.78,12890,13140,12850,16660,8980,12820,13036.62,5.35,0,2545,13060,12940,12830,12710,12600,13000,12770,69,3840,500,9480,10,1,13644162,1779,8.57,0.90,12,0.09,1521.00,14561.00,13830,20230901,-5.71,11220,20230726,16.22,13440,-2.98,20240126,11880,9.76,20240104,13830,-5.71,20230901,11220,16.22,20230726,0.24,N,136540,500,69 억,,729609,N,N,4,N,00,N
20240603,090722,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,12890,70,2,0.55,19445210,1511,18.74,12890,12890,12850,16660,8980,12820,12869.10,5.35,0,550,13060,12940,12830,12710,12600,13000,12770,69,3840,500,9480,10,1,13644162,1759,8.47,0.89,12,0.01,1521.00,14561.00,13830,20230901,-6.80,11220,20230726,14.88,13440,-4.09,20240126,11880,8.50,20240104,13830,-6.80,20230901,11220,14.88,20230726,0.24,N,136540,500,69 억,,729609,N,N,4,N,00,N