KissMeData/220180/price/prices-20240601.csv at 05f4f70f5e76ffbfcd9fb03bf8ed20967601b9e3

Files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240628	161023	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4230	215	2	5.35	570640155	138708	223.60	3995	4260	3995	5210	2815	4015	4113.29	0.86	39199	4111	4062	4036	3987	3961	4050	3975	97	1195	500	2810	5	1	19408000	821	39.53	1.22	12	0.71	107.00	3469.00	4595	20240417	-7.94	2750	20231026	53.82	4595	-7.94	20240417	3190	32.60	20240102	4595	-7.94	20240417	2750	53.82	20231026	1.72	N	220180	500	97 억	167155	N	N	N	N
3	20240628	151035	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4190	175	2	4.36	405923600	99704	160.73	3995	4190	3995	5210	2815	4015	4071.29	0.86	29425	4111	4062	4036	3987	3961	4050	3975	97	1195	500	2810	5	1	19408000	813	39.16	1.21	12	0.51	107.00	3469.00	4595	20240417	-8.81	2750	20231026	52.36	4595	-8.81	20240417	3190	31.35	20240102	4595	-8.81	20240417	2750	52.36	20231026	1.72	N	220180	500	97 억	167155	N	N	N	N
4	20240628	141035	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4070	55	2	1.37	208726815	51803	83.51	3995	4070	3995	5210	2815	4015	4029.24	0.86	4798	4111	4062	4036	3987	3961	4050	3975	97	1195	500	2810	5	1	19408000	790	38.04	1.17	12	0.27	107.00	3469.00	4595	20240417	-11.43	2750	20231026	48.00	4595	-11.43	20240417	3190	27.59	20240102	4595	-11.43	20240417	2750	48.00	20231026	1.72	N	220180	500	97 억	167155	N	N	N	N
5	20240628	131034	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4015	0	3	0.00	117256810	29124	46.95	3995	4060	3995	5210	2815	4015	4026.12	0.86	2825	4111	4062	4036	3987	3961	4050	3975	97	1195	500	2810	5	1	19408000	779	37.52	1.16	12	0.15	107.00	3469.00	4595	20240417	-12.62	2750	20231026	46.00	4595	-12.62	20240417	3190	25.86	20240102	4595	-12.62	20240417	2750	46.00	20231026	1.72	N	220180	500	97 억	167155	N	N	N	N
6	20240628	121032	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4045	30	2	0.75	71642265	17799	28.69	3995	4060	3995	5210	2815	4015	4025.07	0.86	4454	4111	4062	4036	3987	3961	4050	3975	97	1195	500	2810	5	1	19408000	785	37.80	1.17	12	0.09	107.00	3469.00	4595	20240417	-11.97	2750	20231026	47.09	4595	-11.97	20240417	3190	26.80	20240102	4595	-11.97	20240417	2750	47.09	20231026	1.72	N	220180	500	97 억	167155	N	N	N	N
7	20240628	111015	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4055	40	2	1.00	58635495	14578	23.50	3995	4060	3995	5210	2815	4015	4022.19	0.86	4099	4111	4062	4036	3987	3961	4050	3975	97	1195	500	2810	5	1	19408000	787	37.90	1.17	12	0.08	107.00	3469.00	4595	20240417	-11.75	2750	20231026	47.45	4595	-11.75	20240417	3190	27.12	20240102	4595	-11.75	20240417	2750	47.45	20231026	1.72	N	220180	500	97 억	167155	N	N	N	N
8	20240628	101011	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4045	30	2	0.75	42315630	10537	16.99	3995	4045	3995	5210	2815	4015	4015.91	0.86	2320	4111	4062	4036	3987	3961	4050	3975	97	1195	500	2810	5	1	19408000	785	37.80	1.17	12	0.05	107.00	3469.00	4595	20240417	-11.97	2750	20231026	47.09	4595	-11.97	20240417	3190	26.80	20240102	4595	-11.97	20240417	2750	47.09	20231026	1.72	N	220180	500	97 억	167155	N	N	N	N
9	20240628	091015	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4045	30	2	0.75	28625695	7145	11.52	3995	4045	3995	5210	2815	4015	4006.40	0.86	843	4111	4062	4036	3987	3961	4050	3975	97	1195	500	2810	5	1	19408000	785	37.80	1.17	12	0.04	107.00	3469.00	4595	20240417	-11.97	2750	20231026	47.09	4595	-11.97	20240417	3190	26.80	20240102	4595	-11.97	20240417	2750	47.09	20231026	1.72	N	220180	500	97 억	167155	N	N	N	N
10	20240627	161006	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4015	-35	5	-0.86	250672330	62005	79.03	4050	4085	4010	5260	2835	4050	4042.78	0.83	6661	4156	4102	4026	3972	3896	4065	3935	97	1210	500	2830	5	1	19408000	779	37.52	1.16	12	0.32	107.00	3469.00	4595	20240417	-12.62	2750	20231026	46.00	4595	-12.62	20240417	3190	25.86	20240102	4595	-12.62	20240417	2750	46.00	20231026	1.71	N	220180	500	97 억	160616	N	N	N	N
11	20240627	151013	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4030	-20	5	-0.49	238526350	58979	75.18	4050	4085	4015	5260	2835	4050	4044.26	0.83	6661	4156	4102	4026	3972	3896	4065	3935	97	1210	500	2830	5	1	19408000	782	37.66	1.16	12	0.30	107.00	3469.00	4595	20240417	-12.30	2750	20231026	46.55	4595	-12.30	20240417	3190	26.33	20240102	4595	-12.30	20240417	2750	46.55	20231026	1.71	N	220180	500	97 억	160616	N	N	N	N
12	20240627	141011	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4050	0	3	0.00	192073035	47426	60.45	4050	4085	4020	5260	2835	4050	4049.95	0.83	4932	4156	4102	4026	3972	3896	4065	3935	97	1210	500	2830	5	1	19408000	786	37.85	1.17	12	0.24	107.00	3469.00	4595	20240417	-11.86	2750	20231026	47.27	4595	-11.86	20240417	3190	26.96	20240102	4595	-11.86	20240417	2750	47.27	20231026	1.71	N	220180	500	97 억	160616	N	N	N	N
13	20240627	131010	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4035	-15	5	-0.37	158211875	39041	49.76	4050	4085	4020	5260	2835	4050	4052.45	0.83	5956	4156	4102	4026	3972	3896	4065	3935	97	1210	500	2830	5	1	19408000	783	37.71	1.16	12	0.20	107.00	3469.00	4595	20240417	-12.19	2750	20231026	46.73	4595	-12.19	20240417	3190	26.49	20240102	4595	-12.19	20240417	2750	46.73	20231026	1.71	N	220180	500	97 억	160616	N	N	N	N
14	20240627	121013	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4060	10	2	0.25	126642845	31258	39.84	4050	4085	4020	5260	2835	4050	4051.53	0.83	4107	4156	4102	4026	3972	3896	4065	3935	97	1210	500	2830	5	1	19408000	788	37.94	1.17	12	0.16	107.00	3469.00	4595	20240417	-11.64	2750	20231026	47.64	4595	-11.64	20240417	3190	27.27	20240102	4595	-11.64	20240417	2750	47.64	20231026	1.71	N	220180	500	97 억	160616	N	N	N	N
15	20240627	111012	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4055	5	2	0.12	96892010	23920	30.49	4050	4085	4020	5260	2835	4050	4050.67	0.83	1132	4156	4102	4026	3972	3896	4065	3935	97	1210	500	2830	5	1	19408000	787	37.90	1.17	12	0.12	107.00	3469.00	4595	20240417	-11.75	2750	20231026	47.45	4595	-11.75	20240417	3190	27.12	20240102	4595	-11.75	20240417	2750	47.45	20231026	1.71	N	220180	500	97 억	160616	N	N	N	N
16	20240627	101012	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4065	15	2	0.37	65997680	16252	20.72	4050	4085	4025	5260	2835	4050	4060.90	0.83	922	4156	4102	4026	3972	3896	4065	3935	97	1210	500	2830	5	1	19408000	789	37.99	1.17	12	0.08	107.00	3469.00	4595	20240417	-11.53	2750	20231026	47.82	4595	-11.53	20240417	3190	27.43	20240102	4595	-11.53	20240417	2750	47.82	20231026	1.71	N	220180	500	97 억	160616	N	N	N	N
17	20240627	091011	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4060	10	2	0.25	12012970	2974	3.79	4050	4080	4025	5260	2835	4050	4039.33	0.83	-2169	4156	4102	4026	3972	3896	4065	3935	97	1210	500	2830	5	1	19408000	788	37.94	1.17	12	0.02	107.00	3469.00	4595	20240417	-11.64	2750	20231026	47.64	4595	-11.64	20240417	3190	27.27	20240102	4595	-11.64	20240417	2750	47.64	20231026	1.71	N	220180	500	97 억	160616	N	N	N	N
18	20240626	161007	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4050	30	2	0.75	313341125	78178	69.58	4080	4080	3950	5220	2815	4020	4008.03	0.87	-8411	4173	4096	3998	3921	3823	4135	3960	97	1200	500	2810	5	1	19408000	786	37.85	1.17	12	0.40	107.00	3469.00	4595	20240417	-11.86	2750	20231026	47.27	4595	-11.86	20240417	3190	26.96	20240102	4595	-11.86	20240417	2750	47.27	20231026	1.78	N	220180	500	97 억	168615	N	N	N	N
19	20240626	151012	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4005	-15	5	-0.37	258424045	64578	57.48	4080	4080	3950	5220	2815	4020	4001.74	0.87	-5447	4173	4096	3998	3921	3823	4135	3960	97	1200	500	2810	5	1	19408000	777	37.43	1.15	12	0.33	107.00	3469.00	4595	20240417	-12.84	2750	20231026	45.64	4595	-12.84	20240417	3190	25.55	20240102	4595	-12.84	20240417	2750	45.64	20231026	1.78	N	220180	500	97 억	168615	N	N	N	N
20	20240626	141008	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4010	-10	5	-0.25	191234660	47788	42.54	4080	4080	3950	5220	2815	4020	4001.73	0.87	-5932	4173	4096	3998	3921	3823	4135	3960	97	1200	500	2810	5	1	19408000	778	37.48	1.16	12	0.25	107.00	3469.00	4595	20240417	-12.73	2750	20231026	45.82	4595	-12.73	20240417	3190	25.71	20240102	4595	-12.73	20240417	2750	45.82	20231026	1.78	N	220180	500	97 억	168615	N	N	N	N
21	20240626	131010	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4015	-5	5	-0.12	188824155	47186	42.00	4080	4080	3950	5220	2815	4020	4001.70	0.87	-6046	4173	4096	3998	3921	3823	4135	3960	97	1200	500	2810	5	1	19408000	779	37.52	1.16	12	0.24	107.00	3469.00	4595	20240417	-12.62	2750	20231026	46.00	4595	-12.62	20240417	3190	25.86	20240102	4595	-12.62	20240417	2750	46.00	20231026	1.78	N	220180	500	97 억	168615	N	N	N	N
22	20240626	121009	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3995	-25	5	-0.62	162323570	40557	36.10	4080	4080	3950	5220	2815	4020	4002.36	0.87	-6315	4173	4096	3998	3921	3823	4135	3960	97	1200	500	2810	5	1	19408000	775	37.34	1.15	12	0.21	107.00	3469.00	4595	20240417	-13.06	2750	20231026	45.27	4595	-13.06	20240417	3190	25.24	20240102	4595	-13.06	20240417	2750	45.27	20231026	1.78	N	220180	500	97 억	168615	N	N	N	N
23	20240626	111010	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4025	5	2	0.12	63809845	15853	14.11	4080	4080	4010	5220	2815	4020	4025.10	0.87	-2658	4173	4096	3998	3921	3823	4135	3960	97	1200	500	2810	5	1	19408000	781	37.62	1.16	12	0.08	107.00	3469.00	4595	20240417	-12.40	2750	20231026	46.36	4595	-12.40	20240417	3190	26.18	20240102	4595	-12.40	20240417	2750	46.36	20231026	1.78	N	220180	500	97 억	168615	N	N	N	N
24	20240626	101008	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4035	15	2	0.37	36724810	9111	8.11	4080	4080	4015	5220	2815	4020	4030.82	0.87	-2227	4173	4096	3998	3921	3823	4135	3960	97	1200	500	2810	5	1	19408000	783	37.71	1.16	12	0.05	107.00	3469.00	4595	20240417	-12.19	2750	20231026	46.73	4595	-12.19	20240417	3190	26.49	20240102	4595	-12.19	20240417	2750	46.73	20231026	1.78	N	220180	500	97 억	168615	N	N	N	N
25	20240626	091010	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4040	20	2	0.50	7629625	1881	1.67	4080	4080	4040	5220	2815	4020	4056.15	0.87	715	4173	4096	3998	3921	3823	4135	3960	97	1200	500	2810	5	1	19408000	784	37.76	1.16	12	0.01	107.00	3469.00	4595	20240417	-12.08	2750	20231026	46.91	4595	-12.08	20240417	3190	26.65	20240102	4595	-12.08	20240417	2750	46.91	20231026	1.78	N	220180	500	97 억	168615	N	N	N	N
26	20240625	161007	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4020	70	2	1.77	451172370	112340	25.23	3900	4075	3900	5130	2765	3950	4016.13	0.78	18397	4486	4217	3951	3682	3416	4352	3817	97	1180	500	2760	5	1	19408000	780	37.57	1.16	12	0.58	107.00	3469.00	4595	20240417	-12.51	2750	20231026	46.18	4595	-12.51	20240417	3190	26.02	20240102	4595	-12.51	20240417	2750	46.18	20231026	1.79	N	220180	500	97 억	150640	N	N	N	N
27	20240625	151004	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4040	90	2	2.28	432231320	107627	24.17	3900	4075	3900	5130	2765	3950	4016.01	0.78	18230	4486	4217	3951	3682	3416	4352	3817	97	1180	500	2760	5	1	19408000	784	37.76	1.16	12	0.55	107.00	3469.00	4595	20240417	-12.08	2750	20231026	46.91	4595	-12.08	20240417	3190	26.65	20240102	4595	-12.08	20240417	2750	46.91	20231026	1.79	N	220180	500	97 억	150640	N	N	N	N
28	20240625	141008	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3985	35	2	0.89	356121390	88669	19.91	3900	4075	3900	5130	2765	3950	4016.30	0.78	9681	4486	4217	3951	3682	3416	4352	3817	97	1180	500	2760	5	1	19408000	773	37.24	1.15	12	0.46	107.00	3469.00	4595	20240417	-13.28	2750	20231026	44.91	4595	-13.28	20240417	3190	24.92	20240102	4595	-13.28	20240417	2750	44.91	20231026	1.79	N	220180	500	97 억	150640	N	N	N	N
29	20240625	131009	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3985	35	2	0.89	325640275	81032	18.20	3900	4075	3900	5130	2765	3950	4018.66	0.78	13640	4486	4217	3951	3682	3416	4352	3817	97	1180	500	2760	5	1	19408000	773	37.24	1.15	12	0.42	107.00	3469.00	4595	20240417	-13.28	2750	20231026	44.91	4595	-13.28	20240417	3190	24.92	20240102	4595	-13.28	20240417	2750	44.91	20231026	1.79	N	220180	500	97 억	150640	N	N	N	N
30	20240625	121011	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4015	65	2	1.65	323554515	80509	18.08	3900	4075	3900	5130	2765	3950	4018.86	0.78	13934	4486	4217	3951	3682	3416	4352	3817	97	1180	500	2760	5	1	19408000	779	37.52	1.16	12	0.41	107.00	3469.00	4595	20240417	-12.62	2750	20231026	46.00	4595	-12.62	20240417	3190	25.86	20240102	4595	-12.62	20240417	2750	46.00	20231026	1.79	N	220180	500	97 억	150640	N	N	N	N
31	20240625	111009	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3985	35	2	0.89	287343455	71449	16.04	3900	4075	3900	5130	2765	3950	4021.66	0.78	14435	4486	4217	3951	3682	3416	4352	3817	97	1180	500	2760	5	1	19408000	773	37.24	1.15	12	0.37	107.00	3469.00	4595	20240417	-13.28	2750	20231026	44.91	4595	-13.28	20240417	3190	24.92	20240102	4595	-13.28	20240417	2750	44.91	20231026	1.79	N	220180	500	97 억	150640	N	N	N	N
32	20240625	101007	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4040	90	2	2.28	236254725	58721	13.19	3900	4075	3900	5130	2765	3950	4023.34	0.78	14595	4486	4217	3951	3682	3416	4352	3817	97	1180	500	2760	5	1	19408000	784	37.76	1.16	12	0.30	107.00	3469.00	4595	20240417	-12.08	2750	20231026	46.91	4595	-12.08	20240417	3190	26.65	20240102	4595	-12.08	20240417	2750	46.91	20231026	1.79	N	220180	500	97 억	150640	N	N	N	N
33	20240625	091007	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4005	55	2	1.39	59971840	15085	3.39	3900	4040	3900	5130	2765	3950	3975.59	0.78	430	4486	4217	3951	3682	3416	4352	3817	97	1180	500	2760	5	1	19408000	777	37.43	1.15	12	0.08	107.00	3469.00	4595	20240417	-12.84	2750	20231026	45.64	4595	-12.84	20240417	3190	25.55	20240102	4595	-12.84	20240417	2750	45.64	20231026	1.79	N	220180	500	97 억	150640	N	N	N	N
34	20240624	161003	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3950	240	2	6.47	1777220740	445006	1036.95	3710	4220	3685	4820	2600	3710	3993.79	0.82	-5131	3803	3756	3703	3656	3603	3780	3680	97	1110	500	2590	5	1	19408000	767	36.92	1.14	12	2.29	107.00	3469.00	4595	20240417	-14.04	2750	20231026	43.64	4595	-14.04	20240417	3190	23.82	20240102	4595	-14.04	20240417	2750	43.64	20231026	1.85	N	220180	500	97 억	159370	N	N	N	N
35	20240624	151004	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3950	240	2	6.47	1726380670	432097	1006.87	3710	4220	3685	4820	2600	3710	3995.35	0.82	-4095	3803	3756	3703	3656	3603	3780	3680	97	1110	500	2590	5	1	19408000	767	36.92	1.14	12	2.23	107.00	3469.00	4595	20240417	-14.04	2750	20231026	43.64	4595	-14.04	20240417	3190	23.82	20240102	4595	-14.04	20240417	2750	43.64	20231026	1.85	N	220180	500	97 억	159370	N	N	N	N
36	20240624	141005	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3940	230	2	6.20	1685668740	421739	982.73	3710	4220	3685	4820	2600	3710	3996.95	0.82	-5763	3803	3756	3703	3656	3603	3780	3680	97	1110	500	2590	5	1	19408000	765	36.82	1.14	12	2.17	107.00	3469.00	4595	20240417	-14.25	2750	20231026	43.27	4595	-14.25	20240417	3190	23.51	20240102	4595	-14.25	20240417	2750	43.27	20231026	1.85	N	220180	500	97 억	159370	N	N	N	N
37	20240624	131003	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3945	235	2	6.33	1643705055	411062	957.85	3710	4220	3685	4820	2600	3710	3998.68	0.82	-6280	3803	3756	3703	3656	3603	3780	3680	97	1110	500	2590	5	1	19408000	766	36.87	1.14	12	2.12	107.00	3469.00	4595	20240417	-14.15	2750	20231026	43.45	4595	-14.15	20240417	3190	23.67	20240102	4595	-14.15	20240417	2750	43.45	20231026	1.85	N	220180	500	97 억	159370	N	N	N	N
38	20240624	121004	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3945	235	2	6.33	1585457600	396282	923.41	3710	4220	3685	4820	2600	3710	4000.83	0.82	-10558	3803	3756	3703	3656	3603	3780	3680	97	1110	500	2590	5	1	19408000	766	36.87	1.14	12	2.04	107.00	3469.00	4595	20240417	-14.15	2750	20231026	43.45	4595	-14.15	20240417	3190	23.67	20240102	4595	-14.15	20240417	2750	43.45	20231026	1.85	N	220180	500	97 억	159370	N	N	N	N
39	20240624	111006	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3930	220	2	5.93	1498414495	374164	871.87	3710	4220	3685	4820	2600	3710	4004.70	0.82	-18539	3803	3756	3703	3656	3603	3780	3680	97	1110	500	2590	5	1	19408000	763	36.73	1.13	12	1.93	107.00	3469.00	4595	20240417	-14.47	2750	20231026	42.91	4595	-14.47	20240417	3190	23.20	20240102	4595	-14.47	20240417	2750	42.91	20231026	1.85	N	220180	500	97 억	159370	N	N	N	N
40	20240624	101004	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3775	65	2	1.75	89204725	23872	55.63	3710	3775	3685	4820	2600	3710	3736.79	0.82	-2352	3803	3756	3703	3656	3603	3780	3680	97	1110	500	2590	5	1	19408000	733	35.28	1.09	12	0.12	107.00	3469.00	4595	20240417	-17.85	2750	20231026	37.27	4595	-17.85	20240417	3190	18.34	20240102	4595	-17.85	20240417	2750	37.27	20231026	1.85	N	220180	500	97 억	159370	N	N	N	N
41	20240624	091004	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3750	40	2	1.08	18317630	4908	11.44	3710	3750	3710	4820	2600	3710	3732.20	0.82	-2277	3803	3756	3703	3656	3603	3780	3680	97	1110	500	2590	5	1	19408000	728	35.05	1.08	12	0.03	107.00	3469.00	4595	20240417	-18.39	2750	20231026	36.36	4595	-18.39	20240417	3190	17.55	20240102	4595	-18.39	20240417	2750	36.36	20231026	1.85	N	220180	500	97 억	159370	N	N	N	N
42	20240621	160932	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3710	15	2	0.41	158590020	42799	57.28	3700	3750	3650	4800	2590	3695	3705.44	0.91	-17361	3931	3812	3631	3512	3331	3872	3572	97	1105	500	2580	5	1	19408000	720	34.67	1.07	12	0.22	107.00	3469.00	4595	20240417	-19.26	2750	20231026	34.91	4595	-19.26	20240417	3190	16.30	20240102	4595	-19.26	20240417	2750	34.91	20231026	1.93	N	220180	500	97 억	176972	N	N	N	N
43	20240621	150932	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3740	45	2	1.22	141778650	38282	51.24	3700	3750	3650	4800	2590	3695	3703.53	0.91	-15721	3931	3812	3631	3512	3331	3872	3572	97	1105	500	2580	5	1	19408000	726	34.95	1.08	12	0.20	107.00	3469.00	4595	20240417	-18.61	2750	20231026	36.00	4595	-18.61	20240417	3190	17.24	20240102	4595	-18.61	20240417	2750	36.00	20231026	1.93	N	220180	500	97 억	176972	N	N	N	N
44	20240621	140930	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3730	35	2	0.95	101654935	27554	36.88	3700	3750	3650	4800	2590	3695	3689.30	0.91	-10277	3931	3812	3631	3512	3331	3872	3572	97	1105	500	2580	5	1	19408000	724	34.86	1.08	12	0.14	107.00	3469.00	4595	20240417	-18.82	2750	20231026	35.64	4595	-18.82	20240417	3190	16.93	20240102	4595	-18.82	20240417	2750	35.64	20231026	1.93	N	220180	500	97 억	176972	N	N	N	N
45	20240621	130932	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3680	-15	5	-0.41	91962630	24938	33.38	3700	3750	3650	4800	2590	3695	3687.65	0.91	-8213	3931	3812	3631	3512	3331	3872	3572	97	1105	500	2580	5	1	19408000	714	34.39	1.06	12	0.13	107.00	3469.00	4595	20240417	-19.91	2750	20231026	33.82	4595	-19.91	20240417	3190	15.36	20240102	4595	-19.91	20240417	2750	33.82	20231026	1.93	N	220180	500	97 억	176972	N	N	N	N
46	20240621	120935	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3720	25	2	0.68	69049490	18722	25.06	3700	3750	3650	4800	2590	3695	3688.15	0.91	-8493	3931	3812	3631	3512	3331	3872	3572	97	1105	500	2580	5	1	19408000	722	34.77	1.07	12	0.10	107.00	3469.00	4595	20240417	-19.04	2750	20231026	35.27	4595	-19.04	20240417	3190	16.61	20240102	4595	-19.04	20240417	2750	35.27	20231026	1.93	N	220180	500	97 억	176972	N	N	N	N
47	20240621	110932	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3700	5	2	0.14	60808755	16495	22.08	3700	3750	3650	4800	2590	3695	3686.50	0.91	-8493	3931	3812	3631	3512	3331	3872	3572	97	1105	500	2580	5	1	19408000	718	34.58	1.07	12	0.08	107.00	3469.00	4595	20240417	-19.48	2750	20231026	34.55	4595	-19.48	20240417	3190	15.99	20240102	4595	-19.48	20240417	2750	34.55	20231026	1.93	N	220180	500	97 억	176972	N	N	N	N
48	20240621	100928	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3665	-30	5	-0.81	32996430	8952	11.98	3700	3750	3650	4800	2590	3695	3685.93	0.91	-4317	3931	3812	3631	3512	3331	3872	3572	97	1105	500	2580	5	1	19408000	711	34.25	1.06	12	0.05	107.00	3469.00	4595	20240417	-20.24	2750	20231026	33.27	4595	-20.24	20240417	3190	14.89	20240102	4595	-20.24	20240417	2750	33.27	20231026	1.93	N	220180	500	97 억	176972	N	N	N	N
49	20240621	090935	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3710	15	2	0.41	9841180	2653	3.55	3700	3750	3690	4800	2590	3695	3709.45	0.91	-1173	3931	3812	3631	3512	3331	3872	3572	97	1105	500	2580	5	1	19408000	720	34.67	1.07	12	0.01	107.00	3469.00	4595	20240417	-19.26	2750	20231026	34.91	4595	-19.26	20240417	3190	16.30	20240102	4595	-19.26	20240417	2750	34.91	20231026	1.93	N	220180	500	97 억	176972	N	N	N	N
50	20240620	160927	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3695	130	2	3.65	264601905	74066	84.95	3570	3750	3450	4630	2500	3565	3572.52	0.93	-1865	3758	3661	3563	3466	3368	3612	3417	97	1065	500	2490	5	1	19408000	717	34.53	1.07	12	0.38	107.00	3469.00	4595	20240417	-19.59	2750	20231026	34.36	4595	-19.59	20240417	3190	15.83	20240102	4595	-19.59	20240417	2750	34.36	20231026	1.93	N	220180	500	97 억	179950	N	N	N	N
51	20240620	150929	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3710	145	2	4.07	260068275	72837	83.54	3570	3750	3450	4630	2500	3565	3570.55	0.93	-1330	3758	3661	3563	3466	3368	3612	3417	97	1065	500	2490	5	1	19408000	720	34.67	1.07	12	0.38	107.00	3469.00	4595	20240417	-19.26	2750	20231026	34.91	4595	-19.26	20240417	3190	16.30	20240102	4595	-19.26	20240417	2750	34.91	20231026	1.93	N	220180	500	97 억	179950	N	N	N	N
52	20240620	140929	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3655	90	2	2.52	192729930	54620	62.64	3570	3655	3450	4630	2500	3565	3528.56	0.93	1529	3758	3661	3563	3466	3368	3612	3417	97	1065	500	2490	5	1	19408000	709	34.16	1.05	12	0.28	107.00	3469.00	4595	20240417	-20.46	2750	20231026	32.91	4595	-20.46	20240417	3190	14.58	20240102	4595	-20.46	20240417	2750	32.91	20231026	1.93	N	220180	500	97 억	179950	N	N	N	N
53	20240620	130929	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3570	5	2	0.14	168358990	47888	54.92	3570	3645	3450	4630	2500	3565	3515.68	0.93	2229	3758	3661	3563	3466	3368	3612	3417	97	1065	500	2490	5	1	19408000	693	33.36	1.03	12	0.25	107.00	3469.00	4595	20240417	-22.31	2750	20231026	29.82	4595	-22.31	20240417	3190	11.91	20240102	4595	-22.31	20240417	2750	29.82	20231026	1.93	N	220180	500	97 억	179950	N	N	N	N
54	20240620	120927	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3580	15	2	0.42	164279440	46743	53.61	3570	3645	3450	4630	2500	3565	3514.52	0.93	3189	3758	3661	3563	3466	3368	3612	3417	97	1065	500	2490	5	1	19408000	695	33.46	1.03	12	0.24	107.00	3469.00	4595	20240417	-22.09	2750	20231026	30.18	4595	-22.09	20240417	3190	12.23	20240102	4595	-22.09	20240417	2750	30.18	20231026	1.93	N	220180	500	97 억	179950	N	N	N	N
55	20240620	110929	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3515	-50	5	-1.40	145584875	41450	47.54	3570	3645	3450	4630	2500	3565	3512.30	0.93	2036	3758	3661	3563	3466	3368	3612	3417	97	1065	500	2490	5	1	19408000	682	32.85	1.01	12	0.21	107.00	3469.00	4595	20240417	-23.50	2750	20231026	27.82	4595	-23.50	20240417	3190	10.19	20240102	4595	-23.50	20240417	2750	27.82	20231026	1.93	N	220180	500	97 억	179950	N	N	N	N
56	20240620	100928	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3450	-115	5	-3.23	112638025	32052	36.76	3570	3645	3450	4630	2500	3565	3514.23	0.93	2333	3758	3661	3563	3466	3368	3612	3417	97	1065	500	2490	5	1	19408000	670	32.24	0.99	12	0.17	107.00	3469.00	4595	20240417	-24.92	2750	20231026	25.45	4595	-24.92	20240417	3190	8.15	20240102	4595	-24.92	20240417	2750	25.45	20231026	1.93	N	220180	500	97 억	179950	N	N	N	N
57	20240620	090934	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3515	-50	5	-1.40	11133295	3149	3.61	3570	3570	3465	4630	2500	3565	3535.50	0.93	-656	3758	3661	3563	3466	3368	3612	3417	97	1065	500	2490	5	1	19408000	682	32.85	1.01	12	0.02	107.00	3469.00	4595	20240417	-23.50	2750	20231026	27.82	4595	-23.50	20240417	3190	10.19	20240102	4595	-23.50	20240417	2750	27.82	20231026	1.93	N	220180	500	97 억	179950	N	N	N	N
58	20240619	160923	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3565	-130	5	-3.52	309532080	86789	120.82	3610	3660	3465	4800	2590	3695	3566.49	0.98	-9756	3838	3766	3693	3621	3548	3730	3585	97	1105	500	2580	5	1	19408000	692	33.32	1.03	12	0.45	107.00	3469.00	4595	20240417	-22.42	2750	20231026	29.64	4595	-22.42	20240417	3190	11.76	20240102	4595	-22.42	20240417	2750	29.64	20231026	1.98	N	220180	500	97 억	189678	N	N	N	N
59	20240619	150924	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3525	-170	5	-4.60	273857220	76744	106.84	3610	3660	3465	4800	2590	3695	3568.45	0.98	-7151	3838	3766	3693	3621	3548	3730	3585	97	1105	500	2580	5	1	19408000	684	32.94	1.02	12	0.40	107.00	3469.00	4595	20240417	-23.29	2750	20231026	28.18	4595	-23.29	20240417	3190	10.50	20240102	4595	-23.29	20240417	2750	28.18	20231026	1.98	N	220180	500	97 억	189678	N	N	N	N
60	20240619	140931	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3525	-170	5	-4.60	241227955	67424	93.86	3610	3660	3505	4800	2590	3695	3577.78	0.98	-7088	3838	3766	3693	3621	3548	3730	3585	97	1105	500	2580	5	1	19408000	684	32.94	1.02	12	0.35	107.00	3469.00	4595	20240417	-23.29	2750	20231026	28.18	4595	-23.29	20240417	3190	10.50	20240102	4595	-23.29	20240417	2750	28.18	20231026	1.98	N	220180	500	97 억	189678	N	N	N	N
61	20240619	130920	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3570	-125	5	-3.38	218495015	60960	84.86	3610	3660	3515	4800	2590	3695	3584.24	0.98	-4990	3838	3766	3693	3621	3548	3730	3585	97	1105	500	2580	5	1	19408000	693	33.36	1.03	12	0.31	107.00	3469.00	4595	20240417	-22.31	2750	20231026	29.82	4595	-22.31	20240417	3190	11.91	20240102	4595	-22.31	20240417	2750	29.82	20231026	1.98	N	220180	500	97 억	189678	N	N	N	N
62	20240619	120922	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3550	-145	5	-3.92	174102155	48439	67.43	3610	3660	3520	4800	2590	3695	3594.26	0.98	-2256	3838	3766	3693	3621	3548	3730	3585	97	1105	500	2580	5	1	19408000	689	33.18	1.02	12	0.25	107.00	3469.00	4595	20240417	-22.74	2750	20231026	29.09	4595	-22.74	20240417	3190	11.29	20240102	4595	-22.74	20240417	2750	29.09	20231026	1.98	N	220180	500	97 억	189678	N	N	N	N
63	20240619	110925	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3575	-120	5	-3.25	132580865	36709	51.10	3610	3660	3565	4800	2590	3695	3611.67	0.98	-21	3838	3766	3693	3621	3548	3730	3585	97	1105	500	2580	5	1	19408000	694	33.41	1.03	12	0.19	107.00	3469.00	4595	20240417	-22.20	2750	20231026	30.00	4595	-22.20	20240417	3190	12.07	20240102	4595	-22.20	20240417	2750	30.00	20231026	1.98	N	220180	500	97 억	189678	N	N	N	N
64	20240619	100927	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3635	-60	5	-1.62	96585765	26705	37.18	3610	3660	3600	4800	2590	3695	3616.77	0.98	3639	3838	3766	3693	3621	3548	3730	3585	97	1105	500	2580	5	1	19408000	705	33.97	1.05	12	0.14	107.00	3469.00	4595	20240417	-20.89	2750	20231026	32.18	4595	-20.89	20240417	3190	13.95	20240102	4595	-20.89	20240417	2750	32.18	20231026	1.98	N	220180	500	97 억	189678	N	N	N	N
65	20240619	090931	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3635	-60	5	-1.62	51611690	14262	19.85	3610	3660	3610	4800	2590	3695	3618.83	0.98	3406	3838	3766	3693	3621	3548	3730	3585	97	1105	500	2580	5	1	19408000	705	33.97	1.05	12	0.07	107.00	3469.00	4595	20240417	-20.89	2750	20231026	32.18	4595	-20.89	20240417	3190	13.95	20240102	4595	-20.89	20240417	2750	32.18	20231026	1.98	N	220180	500	97 억	189678	N	N	N	N
66	20240618	160919	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3695	-65	5	-1.73	263602045	71833	134.09	3760	3765	3620	4885	2635	3760	3669.65	1.00	-3135	3946	3852	3761	3667	3576	3807	3622	97	1125	500	2630	5	1	19408000	717	34.53	1.07	12	0.37	107.00	3469.00	4595	20240417	-19.59	2750	20231026	34.36	4595	-19.59	20240417	3190	15.83	20240102	4595	-19.59	20240417	2750	34.36	20231026	1.98	N	220180	500	97 억	193647	N	N	N	N
67	20240618	150919	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3655	-105	5	-2.79	232128660	63218	118.01	3760	3765	3635	4885	2635	3760	3671.88	1.00	-2790	3946	3852	3761	3667	3576	3807	3622	97	1125	500	2630	5	1	19408000	709	34.16	1.05	12	0.33	107.00	3469.00	4595	20240417	-20.46	2750	20231026	32.91	4595	-20.46	20240417	3190	14.58	20240102	4595	-20.46	20240417	2750	32.91	20231026	1.98	N	220180	500	97 억	193647	N	N	N	N
68	20240618	140922	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3655	-105	5	-2.79	216896765	59040	110.21	3760	3765	3635	4885	2635	3760	3673.73	1.00	-2702	3946	3852	3761	3667	3576	3807	3622	97	1125	500	2630	5	1	19408000	709	34.16	1.05	12	0.30	107.00	3469.00	4595	20240417	-20.46	2750	20231026	32.91	4595	-20.46	20240417	3190	14.58	20240102	4595	-20.46	20240417	2750	32.91	20231026	1.98	N	220180	500	97 억	193647	N	N	N	N
69	20240618	130923	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3665	-95	5	-2.53	144458835	39200	73.18	3760	3765	3645	4885	2635	3760	3685.17	1.00	-2952	3946	3852	3761	3667	3576	3807	3622	97	1125	500	2630	5	1	19408000	711	34.25	1.06	12	0.20	107.00	3469.00	4595	20240417	-20.24	2750	20231026	33.27	4595	-20.24	20240417	3190	14.89	20240102	4595	-20.24	20240417	2750	33.27	20231026	1.98	N	220180	500	97 억	193647	N	N	N	N
70	20240618	120921	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3680	-80	5	-2.13	137315010	37260	69.56	3760	3765	3645	4885	2635	3760	3685.32	1.00	-1503	3946	3852	3761	3667	3576	3807	3622	97	1125	500	2630	5	1	19408000	714	34.39	1.06	12	0.19	107.00	3469.00	4595	20240417	-19.91	2750	20231026	33.82	4595	-19.91	20240417	3190	15.36	20240102	4595	-19.91	20240417	2750	33.82	20231026	1.98	N	220180	500	97 억	193647	N	N	N	N
71	20240618	110920	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3690	-70	5	-1.86	88391110	23887	44.59	3760	3765	3665	4885	2635	3760	3700.39	1.00	-550	3946	3852	3761	3667	3576	3807	3622	97	1125	500	2630	5	1	19408000	716	34.49	1.06	12	0.12	107.00	3469.00	4595	20240417	-19.70	2750	20231026	34.18	4595	-19.70	20240417	3190	15.67	20240102	4595	-19.70	20240417	2750	34.18	20231026	1.98	N	220180	500	97 억	193647	N	N	N	N
72	20240618	100918	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3725	-35	5	-0.93	59540585	16052	29.97	3760	3765	3665	4885	2635	3760	3709.23	1.00	562	3946	3852	3761	3667	3576	3807	3622	97	1125	500	2630	5	1	19408000	723	34.81	1.07	12	0.08	107.00	3469.00	4595	20240417	-18.93	2750	20231026	35.45	4595	-18.93	20240417	3190	16.77	20240102	4595	-18.93	20240417	2750	35.45	20231026	1.98	N	220180	500	97 억	193647	N	N	N	N
73	20240618	090928	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3735	-25	5	-0.66	4557555	1217	2.27	3760	3765	3735	4885	2635	3760	3744.91	1.00	-564	3946	3852	3761	3667	3576	3807	3622	97	1125	500	2630	5	1	19408000	725	34.91	1.08	12	0.01	107.00	3469.00	4595	20240417	-18.72	2750	20231026	35.82	4595	-18.72	20240417	3190	17.08	20240102	4595	-18.72	20240417	2750	35.82	20231026	1.98	N	220180	500	97 억	193647	N	N	N	N
74	20240617	160913	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3760	-105	5	-2.72	200431570	53425	89.44	3825	3855	3670	5020	2710	3865	3751.58	1.10	-19382	3981	3922	3821	3762	3661	3872	3712	97	1155	500	2700	5	1	19408000	730	35.14	1.08	12	0.28	107.00	3469.00	4595	20240417	-18.17	2750	20231026	36.73	4595	-18.17	20240417	3190	17.87	20240102	4595	-18.17	20240417	2750	36.73	20231026	1.97	N	220180	500	97 억	213134	N	N	N	N
75	20240617	150920	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3745	-120	5	-3.10	129068000	34260	57.36	3825	3855	3735	5020	2710	3865	3767.31	1.10	-14105	3981	3922	3821	3762	3661	3872	3712	97	1155	500	2700	5	1	19408000	727	35.00	1.08	12	0.18	107.00	3469.00	4595	20240417	-18.50	2750	20231026	36.18	4595	-18.50	20240417	3190	17.40	20240102	4595	-18.50	20240417	2750	36.18	20231026	1.97	N	220180	500	97 억	213134	N	N	N	N
76	20240617	140911	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3760	-105	5	-2.72	115580520	30661	51.33	3825	3855	3735	5020	2710	3865	3769.63	1.10	-11343	3981	3922	3821	3762	3661	3872	3712	97	1155	500	2700	5	1	19408000	730	35.14	1.08	12	0.16	107.00	3469.00	4595	20240417	-18.17	2750	20231026	36.73	4595	-18.17	20240417	3190	17.87	20240102	4595	-18.17	20240417	2750	36.73	20231026	1.97	N	220180	500	97 억	213134	N	N	N	N
77	20240617	130910	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3765	-100	5	-2.59	107196590	28427	47.59	3825	3855	3735	5020	2710	3865	3770.94	1.10	-10473	3981	3922	3821	3762	3661	3872	3712	97	1155	500	2700	5	1	19408000	731	35.19	1.09	12	0.15	107.00	3469.00	4595	20240417	-18.06	2750	20231026	36.91	4595	-18.06	20240417	3190	18.03	20240102	4595	-18.06	20240417	2750	36.91	20231026	1.97	N	220180	500	97 억	213134	N	N	N	N
78	20240617	120911	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3765	-100	5	-2.59	90885420	24086	40.32	3825	3855	3735	5020	2710	3865	3773.37	1.10	-10109	3981	3922	3821	3762	3661	3872	3712	97	1155	500	2700	5	1	19408000	731	35.19	1.09	12	0.12	107.00	3469.00	4595	20240417	-18.06	2750	20231026	36.91	4595	-18.06	20240417	3190	18.03	20240102	4595	-18.06	20240417	2750	36.91	20231026	1.97	N	220180	500	97 억	213134	N	N	N	N
79	20240617	110904	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3760	-105	5	-2.72	56055455	14799	24.78	3825	3855	3750	5020	2710	3865	3787.79	1.10	-5697	3981	3922	3821	3762	3661	3872	3712	97	1155	500	2700	5	1	19408000	730	35.14	1.08	12	0.08	107.00	3469.00	4595	20240417	-18.17	2750	20231026	36.73	4595	-18.17	20240417	3190	17.87	20240102	4595	-18.17	20240417	2750	36.73	20231026	1.97	N	220180	500	97 억	213134	N	N	N	N
80	20240617	100905	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3770	-95	5	-2.46	33541835	8843	14.80	3825	3855	3750	5020	2710	3865	3793.04	1.10	-4473	3981	3922	3821	3762	3661	3872	3712	97	1155	500	2700	5	1	19408000	732	35.23	1.09	12	0.05	107.00	3469.00	4595	20240417	-17.95	2750	20231026	37.09	4595	-17.95	20240417	3190	18.18	20240102	4595	-17.95	20240417	2750	37.09	20231026	1.97	N	220180	500	97 억	213134	N	N	N	N
81	20240617	090909	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3830	-35	5	-0.91	3919910	1027	1.72	3825	3840	3800	5020	2710	3865	3816.85	1.10	-411	3981	3922	3821	3762	3661	3872	3712	97	1155	500	2700	5	1	19408000	743	35.79	1.10	12	0.01	107.00	3469.00	4595	20240417	-16.65	2750	20231026	39.27	4595	-16.65	20240417	3190	20.06	20240102	4595	-16.65	20240417	2750	39.27	20231026	1.97	N	220180	500	97 억	213134	N	N	N	N
82	20240614	160749	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3865	-5	5	-0.13	225336395	59666	183.38	3870	3880	3720	5030	2710	3870	3776.63	1.15	-9566	3930	3900	3880	3850	3830	3890	3840	97	1160	500	2700	5	1	19408000	750	36.12	1.11	12	0.31	107.00	3469.00	4595	20240417	-15.89	2750	20231026	40.55	4595	-15.89	20240417	3190	21.16	20240102	4595	-15.89	20240417	2750	40.55	20231026	1.98	N	220180	500	97 억	222700	N	N	N	N
83	20240614	150752	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3795	-75	5	-1.94	215882020	57186	175.76	3870	3880	3720	5030	2710	3870	3775.09	1.15	-9161	3930	3900	3880	3850	3830	3890	3840	97	1160	500	2700	5	1	19408000	737	35.47	1.09	12	0.29	107.00	3469.00	4595	20240417	-17.41	2750	20231026	38.00	4595	-17.41	20240417	3190	18.97	20240102	4595	-17.41	20240417	2750	38.00	20231026	1.98	N	220180	500	97 억	222700	N	N	N	N
84	20240614	140751	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3805	-65	5	-1.68	202877480	53749	165.20	3870	3880	3720	5030	2710	3870	3774.53	1.15	-7233	3930	3900	3880	3850	3830	3890	3840	97	1160	500	2700	5	1	19408000	738	35.56	1.10	12	0.28	107.00	3469.00	4595	20240417	-17.19	2750	20231026	38.36	4595	-17.19	20240417	3190	19.28	20240102	4595	-17.19	20240417	2750	38.36	20231026	1.98	N	220180	500	97 억	222700	N	N	N	N
85	20240614	130754	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3765	-105	5	-2.71	188238530	49867	153.27	3870	3880	3720	5030	2710	3870	3774.81	1.15	-6241	3930	3900	3880	3850	3830	3890	3840	97	1160	500	2700	5	1	19408000	731	35.19	1.09	12	0.26	107.00	3469.00	4595	20240417	-18.06	2750	20231026	36.91	4595	-18.06	20240417	3190	18.03	20240102	4595	-18.06	20240417	2750	36.91	20231026	1.98	N	220180	500	97 억	222700	N	N	N	N
86	20240614	120755	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3750	-120	5	-3.10	157517615	41672	128.08	3870	3880	3720	5030	2710	3870	3779.94	1.15	-5442	3930	3900	3880	3850	3830	3890	3840	97	1160	500	2700	5	1	19408000	728	35.05	1.08	12	0.21	107.00	3469.00	4595	20240417	-18.39	2750	20231026	36.36	4595	-18.39	20240417	3190	17.55	20240102	4595	-18.39	20240417	2750	36.36	20231026	1.98	N	220180	500	97 억	222700	N	N	N	N
87	20240614	110855	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3780	-90	5	-2.33	84566650	22198	68.23	3870	3880	3775	5030	2710	3870	3809.65	1.15	-6817	3930	3900	3880	3850	3830	3890	3840	97	1160	500	2700	5	1	19408000	734	35.33	1.09	12	0.11	107.00	3469.00	4595	20240417	-17.74	2750	20231026	37.45	4595	-17.74	20240417	3190	18.50	20240102	4595	-17.74	20240417	2750	37.45	20231026	1.98	N	220180	500	97 억	222700	N	N	N	N
88	20240614	100853	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3820	-50	5	-1.29	50582155	13231	40.67	3870	3880	3795	5030	2710	3870	3823.00	1.15	-4638	3930	3900	3880	3850	3830	3890	3840	97	1160	500	2700	5	1	19408000	741	35.70	1.10	12	0.07	107.00	3469.00	4595	20240417	-16.87	2750	20231026	38.91	4595	-16.87	20240417	3190	19.75	20240102	4595	-16.87	20240417	2750	38.91	20231026	1.98	N	220180	500	97 억	222700	N	N	N	N
89	20240614	090859	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3855	-15	5	-0.39	14854585	3869	11.89	3870	3880	3825	5030	2710	3870	3839.39	1.15	-100	3930	3900	3880	3850	3830	3890	3840	97	1160	500	2700	5	1	19408000	748	36.03	1.11	12	0.02	107.00	3469.00	4595	20240417	-16.10	2750	20231026	40.18	4595	-16.10	20240417	3190	20.85	20240102	4595	-16.10	20240417	2750	40.18	20231026	1.98	N	220180	500	97 억	222700	N	N	N	N
90	20240613	160845	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3870	-10	5	-0.26	126403085	32536	263.88	3880	3910	3860	5040	2720	3880	3885.02	1.18	-6955	3986	3932	3901	3847	3816	3917	3832	97	1160	500	2710	5	1	19408000	751	36.17	1.12	12	0.17	107.00	3469.00	4595	20240417	-15.78	2750	20231026	40.73	4595	-15.78	20240417	3190	21.32	20240102	4595	-15.78	20240417	2750	40.73	20231026	1.99	N	220180	500	97 억	228825	N	N	N	N
91	20240613	150900	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3895	15	2	0.39	120263560	30958	251.08	3880	3910	3860	5040	2720	3880	3884.73	1.18	-7079	3986	3932	3901	3847	3816	3917	3832	97	1160	500	2710	5	1	19408000	756	36.40	1.12	12	0.16	107.00	3469.00	4595	20240417	-15.23	2750	20231026	41.64	4595	-15.23	20240417	3190	22.10	20240102	4595	-15.23	20240417	2750	41.64	20231026	1.99	N	220180	500	97 억	228825	N	N	N	N
92	20240613	140851	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3880	0	3	0.00	86416680	22249	180.45	3880	3910	3860	5040	2720	3880	3884.07	1.18	-2450	3986	3932	3901	3847	3816	3917	3832	97	1160	500	2710	5	1	19408000	753	36.26	1.12	12	0.11	107.00	3469.00	4595	20240417	-15.56	2750	20231026	41.09	4595	-15.56	20240417	3190	21.63	20240102	4595	-15.56	20240417	2750	41.09	20231026	1.99	N	220180	500	97 억	228825	N	N	N	N
93	20240613	130850	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3900	20	2	0.52	41973925	10789	87.50	3880	3910	3860	5040	2720	3880	3890.44	1.18	-653	3986	3932	3901	3847	3816	3917	3832	97	1160	500	2710	5	1	19408000	757	36.45	1.12	12	0.06	107.00	3469.00	4595	20240417	-15.13	2750	20231026	41.82	4595	-15.13	20240417	3190	22.26	20240102	4595	-15.13	20240417	2750	41.82	20231026	1.99	N	220180	500	97 억	228825	N	N	N	N
94	20240613	120852	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3900	20	2	0.52	34143510	8782	71.22	3880	3910	3860	5040	2720	3880	3887.90	1.18	-102	3986	3932	3901	3847	3816	3917	3832	97	1160	500	2710	5	1	19408000	757	36.45	1.12	12	0.05	107.00	3469.00	4595	20240417	-15.13	2750	20231026	41.82	4595	-15.13	20240417	3190	22.26	20240102	4595	-15.13	20240417	2750	41.82	20231026	1.99	N	220180	500	97 억	228825	N	N	N	N
95	20240613	110846	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3885	5	2	0.13	21775795	5602	45.43	3880	3910	3860	5040	2720	3880	3887.15	1.18	-1583	3986	3932	3901	3847	3816	3917	3832	97	1160	500	2710	5	1	19408000	754	36.31	1.12	12	0.03	107.00	3469.00	4595	20240417	-15.45	2750	20231026	41.27	4595	-15.45	20240417	3190	21.79	20240102	4595	-15.45	20240417	2750	41.27	20231026	1.99	N	220180	500	97 억	228825	N	N	N	N
96	20240613	100845	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3900	20	2	0.52	10201335	2628	21.31	3880	3910	3860	5040	2720	3880	3881.79	1.18	-1139	3986	3932	3901	3847	3816	3917	3832	97	1160	500	2710	5	1	19408000	757	36.45	1.12	12	0.01	107.00	3469.00	4595	20240417	-15.13	2750	20231026	41.82	4595	-15.13	20240417	3190	22.26	20240102	4595	-15.13	20240417	2750	41.82	20231026	1.99	N	220180	500	97 억	228825	N	N	N	N
97	20240613	090854	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3895	15	2	0.39	334570	86	0.70	3880	3910	3880	5040	2720	3880	3890.35	1.18	-71	3986	3932	3901	3847	3816	3917	3832	97	1160	500	2710	5	1	19408000	756	36.40	1.12	12	0.00	107.00	3469.00	4595	20240417	-15.23	2750	20231026	41.64	4595	-15.23	20240417	3190	22.10	20240102	4595	-15.23	20240417	2750	41.64	20231026	1.99	N	220180	500	97 억	228825	N	N	N	N
98	20240612	160838	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3880	-15	5	-0.39	47980400	12318	25.59	3925	3955	3870	5060	2730	3895	3895.15	1.21	-5659	4025	3960	3905	3840	3785	3992	3872	97	1165	500	2720	5	1	19408000	753	36.26	1.12	12	0.06	107.00	3469.00	4595	20240417	-15.56	2750	20231026	41.09	4595	-15.56	20240417	3190	21.63	20240102	4595	-15.56	20240417	2750	41.09	20231026	1.98	N	220180	500	97 억	234469	N	N	N	N
99	20240612	150849	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3915	20	2	0.51	44488400	11418	23.72	3925	3955	3870	5060	2730	3895	3896.34	1.21	-5755	4025	3960	3905	3840	3785	3992	3872	97	1165	500	2720	5	1	19408000	760	36.59	1.13	12	0.06	107.00	3469.00	4595	20240417	-14.80	2750	20231026	42.36	4595	-14.80	20240417	3190	22.73	20240102	4595	-14.80	20240417	2750	42.36	20231026	1.98	N	220180	500	97 억	234469	N	N	N	N
100	20240612	140842	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3880	-15	5	-0.39	42898090	11009	22.87	3925	3955	3870	5060	2730	3895	3896.64	1.21	-5734	4025	3960	3905	3840	3785	3992	3872	97	1165	500	2720	5	1	19408000	753	36.26	1.12	12	0.06	107.00	3469.00	4595	20240417	-15.56	2750	20231026	41.09	4595	-15.56	20240417	3190	21.63	20240102	4595	-15.56	20240417	2750	41.09	20231026	1.98	N	220180	500	97 억	234469	N	N	N	N
101	20240612	130844	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3900	5	2	0.13	36468600	9359	19.44	3925	3955	3870	5060	2730	3895	3896.63	1.21	-4989	4025	3960	3905	3840	3785	3992	3872	97	1165	500	2720	5	1	19408000	757	36.45	1.12	12	0.05	107.00	3469.00	4595	20240417	-15.13	2750	20231026	41.82	4595	-15.13	20240417	3190	22.26	20240102	4595	-15.13	20240417	2750	41.82	20231026	1.98	N	220180	500	97 억	234469	N	N	N	N
102	20240612	120841	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3870	-25	5	-0.64	30567605	7844	16.30	3925	3955	3870	5060	2730	3895	3896.94	1.21	-4315	4025	3960	3905	3840	3785	3992	3872	97	1165	500	2720	5	1	19408000	751	36.17	1.12	12	0.04	107.00	3469.00	4595	20240417	-15.78	2750	20231026	40.73	4595	-15.78	20240417	3190	21.32	20240102	4595	-15.78	20240417	2750	40.73	20231026	1.98	N	220180	500	97 억	234469	N	N	N	N
103	20240612	110841	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3920	25	2	0.64	12884945	3287	6.83	3925	3955	3900	5060	2730	3895	3919.97	1.21	-929	4025	3960	3905	3840	3785	3992	3872	97	1165	500	2720	5	1	19408000	761	36.64	1.13	12	0.02	107.00	3469.00	4595	20240417	-14.69	2750	20231026	42.55	4595	-14.69	20240417	3190	22.88	20240102	4595	-14.69	20240417	2750	42.55	20231026	1.98	N	220180	500	97 억	234469	N	N	N	N
104	20240612	100843	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3935	40	2	1.03	6775415	1722	3.58	3925	3955	3900	5060	2730	3895	3934.62	1.21	-823	4025	3960	3905	3840	3785	3992	3872	97	1165	500	2720	5	1	19408000	764	36.78	1.13	12	0.01	107.00	3469.00	4595	20240417	-14.36	2750	20231026	43.09	4595	-14.36	20240417	3190	23.35	20240102	4595	-14.36	20240417	2750	43.09	20231026	1.98	N	220180	500	97 억	234469	N	N	N	N
105	20240612	090844	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3910	15	2	0.39	1133720	290	0.60	3925	3925	3900	5060	2730	3895	3909.38	1.21	6	4025	3960	3905	3840	3785	3992	3872	97	1165	500	2720	5	1	19408000	759	36.54	1.13	12	0.00	107.00	3469.00	4595	20240417	-14.91	2750	20231026	42.18	4595	-14.91	20240417	3190	22.57	20240102	4595	-14.91	20240417	2750	42.18	20231026	1.98	N	220180	500	97 억	234469	N	N	N	N
106	20240610	160835	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3915	-5	5	-0.13	114708090	29257	42.65	4000	4000	3890	5090	2745	3920	3920.71	1.25	-12376	4013	3966	3878	3831	3743	3990	3855	97	1170	500	2740	5	1	19408000	760	36.59	1.13	12	0.15	107.00	3469.00	4595	20240417	-14.80	2750	20231026	42.36	4595	-14.80	20240417	3190	22.73	20240102	4595	-14.80	20240417	2750	42.36	20231026	1.99	N	220180	500	97 억	242040	N	N	N	N
107	20240610	150844	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3920	0	3	0.00	93568035	23838	34.75	4000	4000	3890	5090	2745	3920	3925.16	1.25	-8926	4013	3966	3878	3831	3743	3990	3855	97	1170	500	2740	5	1	19408000	761	36.64	1.13	12	0.12	107.00	3469.00	4595	20240417	-14.69	2750	20231026	42.55	4595	-14.69	20240417	3190	22.88	20240102	4595	-14.69	20240417	2750	42.55	20231026	1.99	N	220180	500	97 억	242040	N	N	N	N
108	20240610	140839	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3935	15	2	0.38	76772460	19551	28.50	4000	4000	3890	5090	2745	3920	3926.78	1.25	-5606	4013	3966	3878	3831	3743	3990	3855	97	1170	500	2740	5	1	19408000	764	36.78	1.13	12	0.10	107.00	3469.00	4595	20240417	-14.36	2750	20231026	43.09	4595	-14.36	20240417	3190	23.35	20240102	4595	-14.36	20240417	2750	43.09	20231026	1.99	N	220180	500	97 억	242040	N	N	N	N
109	20240610	130835	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3945	25	2	0.64	66865650	17027	24.82	4000	4000	3890	5090	2745	3920	3927.04	1.25	-6039	4013	3966	3878	3831	3743	3990	3855	97	1170	500	2740	5	1	19408000	766	36.87	1.14	12	0.09	107.00	3469.00	4595	20240417	-14.15	2750	20231026	43.45	4595	-14.15	20240417	3190	23.67	20240102	4595	-14.15	20240417	2750	43.45	20231026	1.99	N	220180	500	97 억	242040	N	N	N	N
110	20240610	120838	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3930	10	2	0.26	59937015	15266	22.25	4000	4000	3890	5090	2745	3920	3926.18	1.25	-7639	4013	3966	3878	3831	3743	3990	3855	97	1170	500	2740	5	1	19408000	763	36.73	1.13	12	0.08	107.00	3469.00	4595	20240417	-14.47	2750	20231026	42.91	4595	-14.47	20240417	3190	23.20	20240102	4595	-14.47	20240417	2750	42.91	20231026	1.99	N	220180	500	97 억	242040	N	N	N	N
111	20240610	110840	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3920	0	3	0.00	50419590	12843	18.72	4000	4000	3890	5090	2745	3920	3925.84	1.25	-8534	4013	3966	3878	3831	3743	3990	3855	97	1170	500	2740	5	1	19408000	761	36.64	1.13	12	0.07	107.00	3469.00	4595	20240417	-14.69	2750	20231026	42.55	4595	-14.69	20240417	3190	22.88	20240102	4595	-14.69	20240417	2750	42.55	20231026	1.99	N	220180	500	97 억	242040	N	N	N	N
112	20240610	100837	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3905	-15	5	-0.38	42813745	10892	15.88	4000	4000	3895	5090	2745	3920	3930.75	1.25	-7927	4013	3966	3878	3831	3743	3990	3855	97	1170	500	2740	5	1	19408000	758	36.50	1.13	12	0.06	107.00	3469.00	4595	20240417	-15.02	2750	20231026	42.00	4595	-15.02	20240417	3190	22.41	20240102	4595	-15.02	20240417	2750	42.00	20231026	1.99	N	220180	500	97 억	242040	N	N	N	N
113	20240610	090842	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3940	20	2	0.51	7944380	1991	2.90	4000	4000	3935	5090	2745	3920	3990.15	1.25	-800	4013	3966	3878	3831	3743	3990	3855	97	1170	500	2740	5	1	19408000	765	36.82	1.14	12	0.01	107.00	3469.00	4595	20240417	-14.25	2750	20231026	43.27	4595	-14.25	20240417	3190	23.51	20240102	4595	-14.25	20240417	2750	43.27	20231026	1.99	N	220180	500	97 억	242040	N	N	N	N
114	20240607	160905	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3920	135	2	3.57	266160195	68591	71.88	3795	3925	3790	4920	2650	3785	3880.40	1.16	16435	4071	3927	3846	3702	3621	3887	3662	97	1135	500	2640	5	1	19408000	761	36.64	1.13	12	0.35	107.00	3469.00	4595	20240417	-14.69	2750	20231026	42.55	4595	-14.69	20240417	3190	22.88	20240102	4595	-14.69	20240417	2750	42.55	20231026	2.00	N	220180	500	97 억	225816	N	N	N	N
115	20240607	150912	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3925	140	2	3.70	261265975	67342	70.57	3795	3925	3790	4920	2650	3785	3879.69	1.16	15406	4071	3927	3846	3702	3621	3887	3662	97	1135	500	2640	5	1	19408000	762	36.68	1.13	12	0.35	107.00	3469.00	4595	20240417	-14.58	2750	20231026	42.73	4595	-14.58	20240417	3190	23.04	20240102	4595	-14.58	20240417	2750	42.73	20231026	2.00	N	220180	500	97 억	225816	N	N	N	N
116	20240607	140906	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3900	115	2	3.04	212897345	54967	57.60	3795	3925	3790	4920	2650	3785	3873.18	1.16	13958	4071	3927	3846	3702	3621	3887	3662	97	1135	500	2640	5	1	19408000	757	36.45	1.12	12	0.28	107.00	3469.00	4595	20240417	-15.13	2750	20231026	41.82	4595	-15.13	20240417	3190	22.26	20240102	4595	-15.13	20240417	2750	41.82	20231026	2.00	N	220180	500	97 억	225816	N	N	N	N
117	20240607	130902	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3890	105	2	2.77	204462970	52793	55.33	3795	3925	3790	4920	2650	3785	3872.92	1.16	13979	4071	3927	3846	3702	3621	3887	3662	97	1135	500	2640	5	1	19408000	755	36.36	1.12	12	0.27	107.00	3469.00	4595	20240417	-15.34	2750	20231026	41.45	4595	-15.34	20240417	3190	21.94	20240102	4595	-15.34	20240417	2750	41.45	20231026	2.00	N	220180	500	97 억	225816	N	N	N	N
118	20240607	120907	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3890	105	2	2.77	202665540	52330	54.84	3795	3925	3790	4920	2650	3785	3872.84	1.16	14082	4071	3927	3846	3702	3621	3887	3662	97	1135	500	2640	5	1	19408000	755	36.36	1.12	12	0.27	107.00	3469.00	4595	20240417	-15.34	2750	20231026	41.45	4595	-15.34	20240417	3190	21.94	20240102	4595	-15.34	20240417	2750	41.45	20231026	2.00	N	220180	500	97 억	225816	N	N	N	N
119	20240607	110853	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3920	135	2	3.57	171368705	44258	46.38	3795	3920	3790	4920	2650	3785	3872.04	1.16	12877	4071	3927	3846	3702	3621	3887	3662	97	1135	500	2640	5	1	19408000	761	36.64	1.13	12	0.23	107.00	3469.00	4595	20240417	-14.69	2750	20231026	42.55	4595	-14.69	20240417	3190	22.88	20240102	4595	-14.69	20240417	2750	42.55	20231026	2.00	N	220180	500	97 억	225816	N	N	N	N
120	20240607	100906	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3905	120	2	3.17	94256520	24467	25.64	3795	3910	3790	4920	2650	3785	3852.39	1.16	3474	4071	3927	3846	3702	3621	3887	3662	97	1135	500	2640	5	1	19408000	758	36.50	1.13	12	0.13	107.00	3469.00	4595	20240417	-15.02	2750	20231026	42.00	4595	-15.02	20240417	3190	22.41	20240102	4595	-15.02	20240417	2750	42.00	20231026	2.00	N	220180	500	97 억	225816	N	N	N	N
121	20240607	090905	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3835	50	2	1.32	13529755	3558	3.73	3795	3845	3790	4920	2650	3785	3802.63	1.16	-333	4071	3927	3846	3702	3621	3887	3662	97	1135	500	2640	5	1	19408000	744	35.84	1.11	12	0.02	107.00	3469.00	4595	20240417	-16.54	2750	20231026	39.45	4595	-16.54	20240417	3190	20.22	20240102	4595	-16.54	20240417	2750	39.45	20231026	2.00	N	220180	500	97 억	225816	N	N	N	N
122	20240605	160903	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3785	-145	5	-3.69	365314335	95184	172.39	3930	3990	3765	5100	2755	3930	3838.13	1.27	-20351	4116	4022	3976	3882	3836	4000	3860	97	1170	500	2750	5	1	19408000	735	35.37	1.09	12	0.49	107.00	3469.00	4595	20240417	-17.63	2750	20231026	37.64	4595	-17.63	20240417	3190	18.65	20240102	4595	-17.63	20240417	2750	37.64	20231026	2.00	N	220180	500	97 억	246360	N	N	N	N
123	20240605	150900	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3815	-115	5	-2.93	311441700	80933	146.58	3930	3990	3775	5100	2755	3930	3848.14	1.27	-15203	4116	4022	3976	3882	3836	4000	3860	97	1170	500	2750	5	1	19408000	740	35.65	1.10	12	0.42	107.00	3469.00	4595	20240417	-16.97	2750	20231026	38.73	4595	-16.97	20240417	3190	19.59	20240102	4595	-16.97	20240417	2750	38.73	20231026	2.00	N	220180	500	97 억	246360	N	N	N	N
124	20240605	140902	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3800	-130	5	-3.31	259050215	67100	121.52	3930	3990	3795	5100	2755	3930	3860.66	1.27	-12346	4116	4022	3976	3882	3836	4000	3860	97	1170	500	2750	5	1	19408000	738	35.51	1.10	12	0.35	107.00	3469.00	4595	20240417	-17.30	2750	20231026	38.18	4595	-17.30	20240417	3190	19.12	20240102	4595	-17.30	20240417	2750	38.18	20231026	2.00	N	220180	500	97 억	246360	N	N	N	N
125	20240605	130901	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3840	-90	5	-2.29	202396090	52221	94.58	3930	3990	3820	5100	2755	3930	3875.76	1.27	-6365	4116	4022	3976	3882	3836	4000	3860	97	1170	500	2750	5	1	19408000	745	35.89	1.11	12	0.27	107.00	3469.00	4595	20240417	-16.43	2750	20231026	39.64	4595	-16.43	20240417	3190	20.38	20240102	4595	-16.43	20240417	2750	39.64	20231026	2.00	N	220180	500	97 억	246360	N	N	N	N
126	20240605	120859	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3870	-60	5	-1.53	172599090	44484	80.57	3930	3990	3820	5100	2755	3930	3880.03	1.27	-5355	4116	4022	3976	3882	3836	4000	3860	97	1170	500	2750	5	1	19408000	751	36.17	1.12	12	0.23	107.00	3469.00	4595	20240417	-15.78	2750	20231026	40.73	4595	-15.78	20240417	3190	21.32	20240102	4595	-15.78	20240417	2750	40.73	20231026	2.00	N	220180	500	97 억	246360	N	N	N	N
127	20240605	110900	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3870	-60	5	-1.53	133505090	34335	62.18	3930	3990	3840	5100	2755	3930	3888.31	1.27	-970	4116	4022	3976	3882	3836	4000	3860	97	1170	500	2750	5	1	19408000	751	36.17	1.12	12	0.18	107.00	3469.00	4595	20240417	-15.78	2750	20231026	40.73	4595	-15.78	20240417	3190	21.32	20240102	4595	-15.78	20240417	2750	40.73	20231026	2.00	N	220180	500	97 억	246360	N	N	N	N
128	20240605	100858	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3910	-20	5	-0.51	72157075	18455	33.42	3930	3990	3890	5100	2755	3930	3909.89	1.27	-547	4116	4022	3976	3882	3836	4000	3860	97	1170	500	2750	5	1	19408000	759	36.54	1.13	12	0.10	107.00	3469.00	4595	20240417	-14.91	2750	20231026	42.18	4595	-14.91	20240417	3190	22.57	20240102	4595	-14.91	20240417	2750	42.18	20231026	2.00	N	220180	500	97 억	246360	N	N	N	N
129	20240605	090856	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3960	30	2	0.76	2378425	602	1.09	3930	3990	3930	5100	2755	3930	3950.87	1.27	-122	4116	4022	3976	3882	3836	4000	3860	97	1170	500	2750	5	1	19408000	769	37.01	1.14	12	0.00	107.00	3469.00	4595	20240417	-13.82	2750	20231026	44.00	4595	-13.82	20240417	3190	24.14	20240102	4595	-13.82	20240417	2750	44.00	20231026	2.00	N	220180	500	97 억	246360	N	N	N	N
130	20240604	160851	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3930	-120	5	-2.96	220115695	55213	52.33	4050	4070	3930	5260	2835	4050	3986.66	1.36	-17500	4153	4101	3998	3946	3843	4127	3972	97	1210	500	2830	5	1	19408000	763	36.73	1.13	12	0.28	107.00	3469.00	4595	20240417	-14.47	2750	20231026	42.91	4595	-14.47	20240417	3190	23.20	20240102	4595	-14.47	20240417	2750	42.91	20231026	2.03	N	220180	500	97 억	263542	N	N	N	N
131	20240604	150851	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3990	-60	5	-1.48	214897285	53903	51.09	4050	4070	3945	5260	2835	4050	3986.74	1.36	-16950	4153	4101	3998	3946	3843	4127	3972	97	1210	500	2830	5	1	19408000	774	37.29	1.15	12	0.28	107.00	3469.00	4595	20240417	-13.17	2750	20231026	45.09	4595	-13.17	20240417	3190	25.08	20240102	4595	-13.17	20240417	2750	45.09	20231026	2.03	N	220180	500	97 억	263542	N	N	N	N
132	20240604	140854	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4015	-35	5	-0.86	168677125	42258	40.05	4050	4070	3960	5260	2835	4050	3991.60	1.36	-12057	4153	4101	3998	3946	3843	4127	3972	97	1210	500	2830	5	1	19408000	779	37.52	1.16	12	0.22	107.00	3469.00	4595	20240417	-12.62	2750	20231026	46.00	4595	-12.62	20240417	3190	25.86	20240102	4595	-12.62	20240417	2750	46.00	20231026	2.03	N	220180	500	97 억	263542	N	N	N	N
133	20240604	130851	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4000	-50	5	-1.23	118444465	29649	28.10	4050	4070	3960	5260	2835	4050	3994.89	1.36	-7679	4153	4101	3998	3946	3843	4127	3972	97	1210	500	2830	5	1	19408000	776	37.38	1.15	12	0.15	107.00	3469.00	4595	20240417	-12.95	2750	20231026	45.45	4595	-12.95	20240417	3190	25.39	20240102	4595	-12.95	20240417	2750	45.45	20231026	2.03	N	220180	500	97 억	263542	N	N	N	N
134	20240604	120849	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4020	-30	5	-0.74	86433680	21602	20.47	4050	4070	3960	5260	2835	4050	4001.19	1.36	-7404	4153	4101	3998	3946	3843	4127	3972	97	1210	500	2830	5	1	19408000	780	37.57	1.16	12	0.11	107.00	3469.00	4595	20240417	-12.51	2750	20231026	46.18	4595	-12.51	20240417	3190	26.02	20240102	4595	-12.51	20240417	2750	46.18	20231026	2.03	N	220180	500	97 억	263542	N	N	N	N
135	20240604	110846	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4020	-30	5	-0.74	68925610	17219	16.32	4050	4070	3960	5260	2835	4050	4002.88	1.36	-7382	4153	4101	3998	3946	3843	4127	3972	97	1210	500	2830	5	1	19408000	780	37.57	1.16	12	0.09	107.00	3469.00	4595	20240417	-12.51	2750	20231026	46.18	4595	-12.51	20240417	3190	26.02	20240102	4595	-12.51	20240417	2750	46.18	20231026	2.03	N	220180	500	97 억	263542	N	N	N	N
136	20240604	100848	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4045	-5	5	-0.12	54608640	13639	12.93	4050	4070	3960	5260	2835	4050	4003.86	1.36	-4751	4153	4101	3998	3946	3843	4127	3972	97	1210	500	2830	5	1	19408000	785	37.80	1.17	12	0.07	107.00	3469.00	4595	20240417	-11.97	2750	20231026	47.09	4595	-11.97	20240417	3190	26.80	20240102	4595	-11.97	20240417	2750	47.09	20231026	2.03	N	220180	500	97 억	263542	N	N	N	N
137	20240604	090848	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4035	-15	5	-0.37	6481185	1604	1.52	4050	4070	4005	5260	2835	4050	4040.64	1.36	-1253	4153	4101	3998	3946	3843	4127	3972	97	1210	500	2830	5	1	19408000	783	37.71	1.16	12	0.01	107.00	3469.00	4595	20240417	-12.19	2750	20231026	46.73	4595	-12.19	20240417	3190	26.49	20240102	4595	-12.19	20240417	2750	46.73	20231026	2.03	N	220180	500	97 억	263542	N	N	N	N
138	20240603	160839	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4050	120	2	3.05	420889065	105516	238.97	3895	4050	3895	5100	2755	3930	3988.86	1.23	24772	4040	3985	3915	3860	3790	4012	3887	97	1170	500	2750	5	1	19408000	786	37.85	1.17	12	0.54	107.00	3469.00	4595	20240417	-11.86	2750	20231026	47.27	4595	-11.86	20240417	3190	26.96	20240102	4595	-11.86	20240417	2750	47.27	20231026	2.02	N	220180	500	97 억	239088	N	N	N	N
139	20240603	150840	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4040	110	2	2.80	389798915	97828	221.56	3895	4050	3895	5100	2755	3930	3984.53	1.23	23809	4040	3985	3915	3860	3790	4012	3887	97	1170	500	2750	5	1	19408000	784	37.76	1.16	12	0.50	107.00	3469.00	4595	20240417	-12.08	2750	20231026	46.91	4595	-12.08	20240417	3190	26.65	20240102	4595	-12.08	20240417	2750	46.91	20231026	2.02	N	220180	500	97 억	239088	N	N	N	N
140	20240603	140839	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4005	75	2	1.91	302584760	76155	172.47	3895	4030	3895	5100	2755	3930	3973.28	1.23	16791	4040	3985	3915	3860	3790	4012	3887	97	1170	500	2750	5	1	19408000	777	37.43	1.15	12	0.39	107.00	3469.00	4595	20240417	-12.84	2750	20231026	45.64	4595	-12.84	20240417	3190	25.55	20240102	4595	-12.84	20240417	2750	45.64	20231026	2.02	N	220180	500	97 억	239088	N	N	N	N
141	20240603	130840	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4005	75	2	1.91	198966640	50292	113.90	3895	4010	3895	5100	2755	3930	3956.23	1.23	9441	4040	3985	3915	3860	3790	4012	3887	97	1170	500	2750	5	1	19408000	777	37.43	1.15	12	0.26	107.00	3469.00	4595	20240417	-12.84	2750	20231026	45.64	4595	-12.84	20240417	3190	25.55	20240102	4595	-12.84	20240417	2750	45.64	20231026	2.02	N	220180	500	97 억	239088	N	N	N	N
142	20240603	120839	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3945	15	2	0.38	121518885	30861	69.89	3895	3995	3895	5100	2755	3930	3937.62	1.23	-5911	4040	3985	3915	3860	3790	4012	3887	97	1170	500	2750	5	1	19408000	766	36.87	1.14	12	0.16	107.00	3469.00	4595	20240417	-14.15	2750	20231026	43.45	4595	-14.15	20240417	3190	23.67	20240102	4595	-14.15	20240417	2750	43.45	20231026	2.02	N	220180	500	97 억	239088	N	N	N	N
143	20240603	110833	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3970	40	2	1.02	98572180	25013	56.65	3895	3995	3895	5100	2755	3930	3940.84	1.23	-5705	4040	3985	3915	3860	3790	4012	3887	97	1170	500	2750	5	1	19408000	770	37.10	1.14	12	0.13	107.00	3469.00	4595	20240417	-13.60	2750	20231026	44.36	4595	-13.60	20240417	3190	24.45	20240102	4595	-13.60	20240417	2750	44.36	20231026	2.02	N	220180	500	97 억	239088	N	N	N	N
144	20240603	100829	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3970	40	2	1.02	52033820	13181	29.85	3895	3995	3895	5100	2755	3930	3947.64	1.23	-6560	4040	3985	3915	3860	3790	4012	3887	97	1170	500	2750	5	1	19408000	770	37.10	1.14	12	0.07	107.00	3469.00	4595	20240417	-13.60	2750	20231026	44.36	4595	-13.60	20240417	3190	24.45	20240102	4595	-13.60	20240417	2750	44.36	20231026	2.02	N	220180	500	97 억	239088	N	N	N	N
145	20240603	090830	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3945	15	2	0.38	32111075	8145	18.45	3895	3995	3895	5100	2755	3930	3942.43	1.23	-4688	4040	3985	3915	3860	3790	4012	3887	97	1170	500	2750	5	1	19408000	766	36.87	1.14	12	0.04	107.00	3469.00	4595	20240417	-14.15	2750	20231026	43.45	4595	-14.15	20240417	3190	23.67	20240102	4595	-14.15	20240417	2750	43.45	20231026	2.02	N	220180	500	97 억	239088	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History