KissMeData/042510/price/prices-20240601.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

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	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160505	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2375	-15	5	-0.63	204431045	85890	41.62	2390	2400	2365	3105	1675	2390	2380.16	0.96	-5169	2510	2450	2415	2355	2320	2480	2385	280	715	500	1720	5	1	56025871	1331	22.84	2.61	12	0.15	104.00	911.00	3065	20240126	-22.51	2105	20231031	12.83	3065	-22.51	20240126	2275	4.40	20240417	3065	-22.51	20240126	2105	12.83	20231031	2.24	N	042510	500	280 억	538393	N	N	0	N	N
3	20240628	150516	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2375	-15	5	-0.63	188992910	79381	38.47	2390	2400	2365	3105	1675	2390	2380.83	0.96	-4999	2510	2450	2415	2355	2320	2480	2385	280	715	500	1720	5	1	56025871	1331	22.84	2.61	12	0.14	104.00	911.00	3065	20240126	-22.51	2105	20231031	12.83	3065	-22.51	20240126	2275	4.40	20240417	3065	-22.51	20240126	2105	12.83	20231031	2.24	N	042510	500	280 억	538393	N	N	0	N	N
4	20240628	140514	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2375	-15	5	-0.63	130656545	54802	26.56	2390	2400	2375	3105	1675	2390	2384.16	0.96	-5724	2510	2450	2415	2355	2320	2480	2385	280	715	500	1720	5	1	56025871	1331	22.84	2.61	12	0.10	104.00	911.00	3065	20240126	-22.51	2105	20231031	12.83	3065	-22.51	20240126	2275	4.40	20240417	3065	-22.51	20240126	2105	12.83	20231031	2.24	N	042510	500	280 억	538393	N	N	0	N	N
5	20240628	130515	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2390	0	3	0.00	89701595	37607	18.22	2390	2400	2380	3105	1675	2390	2385.24	0.96	-646	2510	2450	2415	2355	2320	2480	2385	280	715	500	1720	5	1	56025871	1339	22.98	2.62	12	0.07	104.00	911.00	3065	20240126	-22.02	2105	20231031	13.54	3065	-22.02	20240126	2275	5.05	20240417	3065	-22.02	20240126	2105	13.54	20231031	2.24	N	042510	500	280 억	538393	N	N	0	N	N
6	20240628	120514	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2390	0	3	0.00	72068490	30206	14.64	2390	2400	2380	3105	1675	2390	2385.90	0.96	-522	2510	2450	2415	2355	2320	2480	2385	280	715	500	1720	5	1	56025871	1339	22.98	2.62	12	0.05	104.00	911.00	3065	20240126	-22.02	2105	20231031	13.54	3065	-22.02	20240126	2275	5.05	20240417	3065	-22.02	20240126	2105	13.54	20231031	2.24	N	042510	500	280 억	538393	N	N	0	N	N
7	20240628	110507	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2385	-5	5	-0.21	47263240	19790	9.59	2390	2400	2380	3105	1675	2390	2388.24	0.96	-145	2510	2450	2415	2355	2320	2480	2385	280	715	500	1720	5	1	56025871	1336	22.93	2.62	12	0.04	104.00	911.00	3065	20240126	-22.19	2105	20231031	13.30	3065	-22.19	20240126	2275	4.84	20240417	3065	-22.19	20240126	2105	13.30	20231031	2.24	N	042510	500	280 억	538393	N	N	0	N	N
8	20240628	100505	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2385	-5	5	-0.21	31639865	13230	6.41	2390	2400	2380	3105	1675	2390	2391.52	0.96	612	2510	2450	2415	2355	2320	2480	2385	280	715	500	1720	5	1	56025871	1336	22.93	2.62	12	0.02	104.00	911.00	3065	20240126	-22.19	2105	20231031	13.30	3065	-22.19	20240126	2275	4.84	20240417	3065	-22.19	20240126	2105	13.30	20231031	2.24	N	042510	500	280 억	538393	N	N	0	N	N
9	20240628	090505	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2395	5	2	0.21	2992810	1252	0.61	2390	2400	2390	3105	1675	2390	2390.42	0.96	0	2510	2450	2415	2355	2320	2480	2385	280	715	500	1720	5	1	56025871	1342	23.03	2.63	12	0.00	104.00	911.00	3065	20240126	-21.86	2105	20231031	13.78	3065	-21.86	20240126	2275	5.27	20240417	3065	-21.86	20240126	2105	13.78	20231031	2.24	N	042510	500	280 억	538393	N	N	0	N	N
10	20240627	160500	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2390	-10	5	-0.42	494218855	203866	96.16	2385	2475	2380	3120	1680	2400	2424.24	1.01	-25036	2476	2437	2411	2372	2346	2457	2392	280	720	500	1720	5	1	56025871	1339	22.98	2.62	12	0.36	104.00	911.00	3065	20240126	-22.02	2105	20231031	13.54	3065	-22.02	20240126	2275	5.05	20240417	3065	-22.02	20240126	2105	13.54	20231031	2.23	N	042510	500	280 억	563914	N	N	0	N	N
11	20240627	150507	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2400	0	3	0.00	442841605	182392	86.03	2385	2475	2380	3120	1680	2400	2427.97	1.01	-30429	2476	2437	2411	2372	2346	2457	2392	280	720	500	1720	5	1	56025871	1345	23.08	2.63	12	0.33	104.00	911.00	3065	20240126	-21.70	2105	20231031	14.01	3065	-21.70	20240126	2275	5.49	20240417	3065	-21.70	20240126	2105	14.01	20231031	2.23	N	042510	500	280 억	563914	N	N	0	N	N
12	20240627	140504	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2400	0	3	0.00	428074720	176243	83.13	2385	2475	2380	3120	1680	2400	2428.89	1.01	-30429	2476	2437	2411	2372	2346	2457	2392	280	720	500	1720	5	1	56025871	1345	23.08	2.63	12	0.31	104.00	911.00	3065	20240126	-21.70	2105	20231031	14.01	3065	-21.70	20240126	2275	5.49	20240417	3065	-21.70	20240126	2105	14.01	20231031	2.23	N	042510	500	280 억	563914	N	N	0	N	N
13	20240627	130504	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2400	0	3	0.00	419093370	172502	81.37	2385	2475	2380	3120	1680	2400	2429.50	1.01	-30429	2476	2437	2411	2372	2346	2457	2392	280	720	500	1720	5	1	56025871	1345	23.08	2.63	12	0.31	104.00	911.00	3065	20240126	-21.70	2105	20231031	14.01	3065	-21.70	20240126	2275	5.49	20240417	3065	-21.70	20240126	2105	14.01	20231031	2.23	N	042510	500	280 억	563914	N	N	0	N	N
14	20240627	120506	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2415	15	2	0.62	414290245	170507	80.43	2385	2475	2380	3120	1680	2400	2429.76	1.01	-30458	2476	2437	2411	2372	2346	2457	2392	280	720	500	1720	5	1	56025871	1353	23.22	2.65	12	0.30	104.00	911.00	3065	20240126	-21.21	2105	20231031	14.73	3065	-21.21	20240126	2275	6.15	20240417	3065	-21.21	20240126	2105	14.73	20231031	2.23	N	042510	500	280 억	563914	N	N	0	N	N
15	20240627	110505	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2440	40	2	1.67	322772350	132660	62.58	2385	2475	2380	3120	1680	2400	2433.08	1.01	-30737	2476	2437	2411	2372	2346	2457	2392	280	720	500	1720	5	1	56025871	1367	23.46	2.68	12	0.24	104.00	911.00	3065	20240126	-20.39	2105	20231031	15.91	3065	-20.39	20240126	2275	7.25	20240417	3065	-20.39	20240126	2105	15.91	20231031	2.23	N	042510	500	280 억	563914	N	N	0	N	N
16	20240627	100505	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2405	5	2	0.21	47879575	20039	9.45	2385	2405	2380	3120	1680	2400	2389.32	1.01	1734	2476	2437	2411	2372	2346	2457	2392	280	720	500	1720	5	1	56025871	1347	23.12	2.64	12	0.04	104.00	911.00	3065	20240126	-21.53	2105	20231031	14.25	3065	-21.53	20240126	2275	5.71	20240417	3065	-21.53	20240126	2105	14.25	20231031	2.23	N	042510	500	280 억	563914	N	N	0	N	N
17	20240627	090504	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2400	0	3	0.00	7579545	3178	1.50	2385	2400	2385	3120	1680	2400	2385.00	1.01	236	2476	2437	2411	2372	2346	2457	2392	280	720	500	1720	5	1	56025871	1345	23.08	2.63	12	0.01	104.00	911.00	3065	20240126	-21.70	2105	20231031	14.01	3065	-21.70	20240126	2275	5.49	20240417	3065	-21.70	20240126	2105	14.01	20231031	2.23	N	042510	500	280 억	563914	N	N	0	N	N
18	20240626	160503	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2400	15	2	0.63	495995615	204900	193.59	2395	2450	2385	3100	1670	2385	2420.69	1.00	1147	2428	2406	2378	2356	2328	2417	2367	280	715	500	1710	5	1	56025871	1345	23.08	2.63	12	0.37	104.00	911.00	3065	20240126	-21.70	2105	20231031	14.01	3065	-21.70	20240126	2275	5.49	20240417	3065	-21.70	20240126	2105	14.01	20231031	2.30	N	042510	500	280 억	562661	N	N	0	N	N
19	20240626	150504	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2405	20	2	0.84	490352930	202549	191.37	2395	2450	2385	3100	1670	2385	2420.91	1.00	1233	2428	2406	2378	2356	2328	2417	2367	280	715	500	1710	5	1	56025871	1347	23.12	2.64	12	0.36	104.00	911.00	3065	20240126	-21.53	2105	20231031	14.25	3065	-21.53	20240126	2275	5.71	20240417	3065	-21.53	20240126	2105	14.25	20231031	2.30	N	042510	500	280 억	562661	N	N	0	N	N
20	20240626	140504	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2400	15	2	0.63	422730755	174402	164.77	2395	2450	2385	3100	1670	2385	2423.89	1.00	1501	2428	2406	2378	2356	2328	2417	2367	280	715	500	1710	5	1	56025871	1345	23.08	2.63	12	0.31	104.00	911.00	3065	20240126	-21.70	2105	20231031	14.01	3065	-21.70	20240126	2275	5.49	20240417	3065	-21.70	20240126	2105	14.01	20231031	2.30	N	042510	500	280 억	562661	N	N	0	N	N
21	20240626	130505	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2410	25	2	1.05	381768640	157354	148.67	2395	2450	2385	3100	1670	2385	2426.18	1.00	4254	2428	2406	2378	2356	2328	2417	2367	280	715	500	1710	5	1	56025871	1350	23.17	2.65	12	0.28	104.00	911.00	3065	20240126	-21.37	2105	20231031	14.49	3065	-21.37	20240126	2275	5.93	20240417	3065	-21.37	20240126	2105	14.49	20231031	2.30	N	042510	500	280 억	562661	N	N	0	N	N
22	20240626	120503	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2415	30	2	1.26	361541450	148974	140.75	2395	2450	2385	3100	1670	2385	2426.88	1.00	9602	2428	2406	2378	2356	2328	2417	2367	280	715	500	1710	5	1	56025871	1353	23.22	2.65	12	0.27	104.00	911.00	3065	20240126	-21.21	2105	20231031	14.73	3065	-21.21	20240126	2275	6.15	20240417	3065	-21.21	20240126	2105	14.73	20231031	2.30	N	042510	500	280 억	562661	N	N	0	N	N
23	20240626	110504	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2450	65	2	2.73	312497590	128775	121.66	2395	2450	2385	3100	1670	2385	2426.69	1.00	11443	2428	2406	2378	2356	2328	2417	2367	280	715	500	1710	5	1	56025871	1373	23.56	2.69	12	0.23	104.00	911.00	3065	20240126	-20.07	2105	20231031	16.39	3065	-20.07	20240126	2275	7.69	20240417	3065	-20.07	20240126	2105	16.39	20231031	2.30	N	042510	500	280 억	562661	N	N	0	N	N
24	20240626	100504	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2430	45	2	1.89	133289035	55189	52.14	2395	2435	2385	3100	1670	2385	2415.14	1.00	9792	2428	2406	2378	2356	2328	2417	2367	280	715	500	1710	5	1	56025871	1361	23.37	2.67	12	0.10	104.00	911.00	3065	20240126	-20.72	2105	20231031	15.44	3065	-20.72	20240126	2275	6.81	20240417	3065	-20.72	20240126	2105	15.44	20231031	2.30	N	042510	500	280 억	562661	N	N	0	N	N
25	20240626	090503	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2410	25	2	1.05	22516950	9366	8.85	2395	2420	2385	3100	1670	2385	2404.12	1.00	-580	2428	2406	2378	2356	2328	2417	2367	280	715	500	1710	5	1	56025871	1350	23.17	2.65	12	0.02	104.00	911.00	3065	20240126	-21.37	2105	20231031	14.49	3065	-21.37	20240126	2275	5.93	20240417	3065	-21.37	20240126	2105	14.49	20231031	2.30	N	042510	500	280 억	562661	N	N	0	N	N
26	20240625	160503	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2385	30	2	1.27	244528240	102800	58.94	2355	2400	2350	3060	1650	2355	2378.68	0.97	10280	2445	2400	2375	2330	2305	2387	2317	280	705	500	1690	5	1	56025871	1336	22.93	2.62	12	0.18	104.00	911.00	3065	20240126	-22.19	2105	20231031	13.30	3065	-22.19	20240126	2275	4.84	20240417	3065	-22.19	20240126	2105	13.30	20231031	2.30	N	042510	500	280 억	545243	N	N	825	N	N
27	20240625	150504	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2385	30	2	1.27	233076960	97999	56.19	2355	2400	2350	3060	1650	2355	2378.37	0.97	9862	2445	2400	2375	2330	2305	2387	2317	280	705	500	1690	5	1	56025871	1336	22.93	2.62	12	0.17	104.00	911.00	3065	20240126	-22.19	2105	20231031	13.30	3065	-22.19	20240126	2275	4.84	20240417	3065	-22.19	20240126	2105	13.30	20231031	2.30	N	042510	500	280 억	545243	N	N	825	N	N
28	20240625	140503	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2400	45	2	1.91	193131690	81277	46.60	2355	2400	2350	3060	1650	2355	2376.22	0.97	43	2445	2400	2375	2330	2305	2387	2317	280	705	500	1690	5	1	56025871	1345	23.08	2.63	12	0.15	104.00	911.00	3065	20240126	-21.70	2105	20231031	14.01	3065	-21.70	20240126	2275	5.49	20240417	3065	-21.70	20240126	2105	14.01	20231031	2.30	N	042510	500	280 억	545243	N	N	825	N	N
29	20240625	130504	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2395	40	2	1.70	166836300	70296	40.31	2355	2400	2350	3060	1650	2355	2373.35	0.97	-2165	2445	2400	2375	2330	2305	2387	2317	280	705	500	1690	5	1	56025871	1342	23.03	2.63	12	0.13	104.00	911.00	3065	20240126	-21.86	2105	20231031	13.78	3065	-21.86	20240126	2275	5.27	20240417	3065	-21.86	20240126	2105	13.78	20231031	2.30	N	042510	500	280 억	545243	N	N	825	N	N
30	20240625	120506	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2365	10	2	0.42	96368295	40824	23.41	2355	2370	2350	3060	1650	2355	2360.58	0.97	-5886	2445	2400	2375	2330	2305	2387	2317	280	705	500	1690	5	1	56025871	1325	22.74	2.60	12	0.07	104.00	911.00	3065	20240126	-22.84	2105	20231031	12.35	3065	-22.84	20240126	2275	3.96	20240417	3065	-22.84	20240126	2105	12.35	20231031	2.30	N	042510	500	280 억	545243	N	N	825	N	N
31	20240625	110507	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2360	5	2	0.21	78164305	33117	18.99	2355	2370	2350	3060	1650	2355	2360.25	0.97	-5886	2445	2400	2375	2330	2305	2387	2317	280	705	500	1690	5	1	56025871	1322	22.69	2.59	12	0.06	104.00	911.00	3065	20240126	-23.00	2105	20231031	12.11	3065	-23.00	20240126	2275	3.74	20240417	3065	-23.00	20240126	2105	12.11	20231031	2.30	N	042510	500	280 억	545243	N	N	825	N	N
32	20240625	100503	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2370	15	2	0.64	51889700	21994	12.61	2355	2370	2350	3060	1650	2355	2359.27	0.97	-4681	2445	2400	2375	2330	2305	2387	2317	280	705	500	1690	5	1	56025871	1328	22.79	2.60	12	0.04	104.00	911.00	3065	20240126	-22.68	2105	20231031	12.59	3065	-22.68	20240126	2275	4.18	20240417	3065	-22.68	20240126	2105	12.59	20231031	2.30	N	042510	500	280 억	545243	N	N	825	N	N
33	20240625	090503	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2365	10	2	0.42	8212830	3484	2.00	2355	2365	2355	3060	1650	2355	2357.32	0.97	-1364	2445	2400	2375	2330	2305	2387	2317	280	705	500	1690	5	1	56025871	1325	22.74	2.60	12	0.01	104.00	911.00	3065	20240126	-22.84	2105	20231031	12.35	3065	-22.84	20240126	2275	3.96	20240417	3065	-22.84	20240126	2105	12.35	20231031	2.30	N	042510	500	280 억	545243	N	N	825	N	N
34	20240624	160501	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2355	-45	5	-1.88	410413270	173472	128.61	2410	2420	2350	3120	1680	2400	2365.91	0.99	-6615	2460	2430	2410	2380	2360	2420	2370	280	720	500	1720	5	1	56025871	1319	22.64	2.59	12	0.31	104.00	911.00	3065	20240126	-23.16	2105	20231031	11.88	3065	-23.16	20240126	2275	3.52	20240417	3065	-23.16	20240126	2105	11.88	20231031	2.28	N	042510	500	280 억	551857	N	N	825	N	N
35	20240624	150502	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2370	-30	5	-1.25	388797650	164308	121.81	2410	2420	2350	3120	1680	2400	2366.27	0.99	-6417	2460	2430	2410	2380	2360	2420	2370	280	720	500	1720	5	1	56025871	1328	22.79	2.60	12	0.29	104.00	911.00	3065	20240126	-22.68	2105	20231031	12.59	3065	-22.68	20240126	2275	4.18	20240417	3065	-22.68	20240126	2105	12.59	20231031	2.28	N	042510	500	280 억	551857	N	N	0	N	N
36	20240624	140503	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2355	-45	5	-1.88	344227805	145474	107.85	2410	2420	2350	3120	1680	2400	2366.25	0.99	1050	2460	2430	2410	2380	2360	2420	2370	280	720	500	1720	5	1	56025871	1319	22.64	2.59	12	0.26	104.00	911.00	3065	20240126	-23.16	2105	20231031	11.88	3065	-23.16	20240126	2275	3.52	20240417	3065	-23.16	20240126	2105	11.88	20231031	2.28	N	042510	500	280 억	551857	N	N	0	N	N
37	20240624	130501	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2355	-45	5	-1.88	316859905	133876	99.25	2410	2420	2350	3120	1680	2400	2366.82	0.99	855	2460	2430	2410	2380	2360	2420	2370	280	720	500	1720	5	1	56025871	1319	22.64	2.59	12	0.24	104.00	911.00	3065	20240126	-23.16	2105	20231031	11.88	3065	-23.16	20240126	2275	3.52	20240417	3065	-23.16	20240126	2105	11.88	20231031	2.28	N	042510	500	280 억	551857	N	N	0	N	N
38	20240624	120502	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2370	-30	5	-1.25	216079175	91146	67.57	2410	2420	2355	3120	1680	2400	2370.69	0.99	685	2460	2430	2410	2380	2360	2420	2370	280	720	500	1720	5	1	56025871	1328	22.79	2.60	12	0.16	104.00	911.00	3065	20240126	-22.68	2105	20231031	12.59	3065	-22.68	20240126	2275	4.18	20240417	3065	-22.68	20240126	2105	12.59	20231031	2.28	N	042510	500	280 억	551857	N	N	0	N	N
39	20240624	110504	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2365	-35	5	-1.46	191378965	80717	59.84	2410	2420	2355	3120	1680	2400	2370.99	0.99	1602	2460	2430	2410	2380	2360	2420	2370	280	720	500	1720	5	1	56025871	1325	22.74	2.60	12	0.14	104.00	911.00	3065	20240126	-22.84	2105	20231031	12.35	3065	-22.84	20240126	2275	3.96	20240417	3065	-22.84	20240126	2105	12.35	20231031	2.28	N	042510	500	280 억	551857	N	N	0	N	N
40	20240624	100502	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2395	-5	5	-0.21	67529220	28299	20.98	2410	2420	2375	3120	1680	2400	2386.28	0.99	3160	2460	2430	2410	2380	2360	2420	2370	280	720	500	1720	5	1	56025871	1342	23.03	2.63	12	0.05	104.00	911.00	3065	20240126	-21.86	2105	20231031	13.78	3065	-21.86	20240126	2275	5.27	20240417	3065	-21.86	20240126	2105	13.78	20231031	2.28	N	042510	500	280 억	551857	N	N	0	N	N
41	20240624	090502	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2395	-5	5	-0.21	3328250	1387	1.03	2410	2410	2390	3120	1680	2400	2399.60	0.99	-130	2460	2430	2410	2380	2360	2420	2370	280	720	500	1720	5	1	56025871	1342	23.03	2.63	12	0.00	104.00	911.00	3065	20240126	-21.86	2105	20231031	13.78	3065	-21.86	20240126	2275	5.27	20240417	3065	-21.86	20240126	2105	13.78	20231031	2.28	N	042510	500	280 억	551857	N	N	0	N	N
42	20240621	160447	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2400	-35	5	-1.44	317248315	131806	98.10	2420	2440	2390	3165	1705	2435	2406.98	1.02	-16988	2481	2457	2421	2397	2361	2470	2410	280	730	500	1750	5	1	56025871	1345	23.08	2.63	12	0.24	104.00	911.00	3065	20240126	-21.70	2105	20231031	14.01	3065	-21.70	20240126	2275	5.49	20240417	3065	-21.70	20240126	2105	14.01	20231031	2.23	N	042510	500	280 억	568783	N	N	0	N	N
43	20240621	150445	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2410	-25	5	-1.03	300721760	124928	92.98	2420	2440	2390	3165	1705	2435	2407.16	1.02	-16536	2481	2457	2421	2397	2361	2470	2410	280	730	500	1750	5	1	56025871	1350	23.17	2.65	12	0.22	104.00	911.00	3065	20240126	-21.37	2105	20231031	14.49	3065	-21.37	20240126	2275	5.93	20240417	3065	-21.37	20240126	2105	14.49	20231031	2.23	N	042510	500	280 억	568783	N	N	0	N	N
44	20240621	140446	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2405	-30	5	-1.23	258386700	107295	79.86	2420	2440	2390	3165	1705	2435	2408.19	1.02	-14484	2481	2457	2421	2397	2361	2470	2410	280	730	500	1750	5	1	56025871	1347	23.12	2.64	12	0.19	104.00	911.00	3065	20240126	-21.53	2105	20231031	14.25	3065	-21.53	20240126	2275	5.71	20240417	3065	-21.53	20240126	2105	14.25	20231031	2.23	N	042510	500	280 억	568783	N	N	0	N	N
45	20240621	130448	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2405	-30	5	-1.23	242050810	100507	74.81	2420	2440	2390	3165	1705	2435	2408.30	1.02	-13770	2481	2457	2421	2397	2361	2470	2410	280	730	500	1750	5	1	56025871	1347	23.12	2.64	12	0.18	104.00	911.00	3065	20240126	-21.53	2105	20231031	14.25	3065	-21.53	20240126	2275	5.71	20240417	3065	-21.53	20240126	2105	14.25	20231031	2.23	N	042510	500	280 억	568783	N	N	0	N	N
46	20240621	120449	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2410	-25	5	-1.03	213170355	88493	65.87	2420	2440	2390	3165	1705	2435	2408.90	1.02	-12846	2481	2457	2421	2397	2361	2470	2410	280	730	500	1750	5	1	56025871	1350	23.17	2.65	12	0.16	104.00	911.00	3065	20240126	-21.37	2105	20231031	14.49	3065	-21.37	20240126	2275	5.93	20240417	3065	-21.37	20240126	2105	14.49	20231031	2.23	N	042510	500	280 억	568783	N	N	0	N	N
47	20240621	110448	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2390	-45	5	-1.85	184597990	76595	57.01	2420	2440	2390	3165	1705	2435	2410.05	1.02	-9577	2481	2457	2421	2397	2361	2470	2410	280	730	500	1750	5	1	56025871	1339	22.98	2.62	12	0.14	104.00	911.00	3065	20240126	-22.02	2105	20231031	13.54	3065	-22.02	20240126	2275	5.05	20240417	3065	-22.02	20240126	2105	13.54	20231031	2.23	N	042510	500	280 억	568783	N	N	0	N	N
48	20240621	100446	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2410	-25	5	-1.03	155395235	64428	47.95	2420	2440	2395	3165	1705	2435	2411.92	1.02	-8784	2481	2457	2421	2397	2361	2470	2410	280	730	500	1750	5	1	56025871	1350	23.17	2.65	12	0.11	104.00	911.00	3065	20240126	-21.37	2105	20231031	14.49	3065	-21.37	20240126	2275	5.93	20240417	3065	-21.37	20240126	2105	14.49	20231031	2.23	N	042510	500	280 억	568783	N	N	0	N	N
49	20240621	090449	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2420	-15	5	-0.62	43244485	17866	13.30	2420	2440	2420	3165	1705	2435	2420.49	1.02	2579	2481	2457	2421	2397	2361	2470	2410	280	730	500	1750	5	1	56025871	1356	23.27	2.66	12	0.03	104.00	911.00	3065	20240126	-21.04	2105	20231031	14.96	3065	-21.04	20240126	2275	6.37	20240417	3065	-21.04	20240126	2105	14.96	20231031	2.23	N	042510	500	280 억	568783	N	N	0	N	N
50	20240620	160445	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2435	45	2	1.88	321253140	133157	94.39	2400	2445	2385	3105	1675	2390	2412.56	1.04	-14619	2436	2412	2386	2362	2336	2425	2375	280	715	500	1720	5	1	56025871	1364	23.41	2.67	12	0.24	104.00	911.00	3065	20240126	-20.55	2105	20231031	15.68	3065	-20.55	20240126	2275	7.03	20240417	3065	-20.55	20240126	2105	15.68	20231031	2.24	N	042510	500	280 억	583464	N	N	0	N	N
51	20240620	150446	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2425	35	2	1.46	262993335	109278	77.46	2400	2440	2385	3105	1675	2390	2406.64	1.04	-14318	2436	2412	2386	2362	2336	2425	2375	280	715	500	1720	5	1	56025871	1359	23.32	2.66	12	0.20	104.00	911.00	3065	20240126	-20.88	2105	20231031	15.20	3065	-20.88	20240126	2275	6.59	20240417	3065	-20.88	20240126	2105	15.20	20231031	2.24	N	042510	500	280 억	583464	N	N	0	N	N
52	20240620	140445	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2410	20	2	0.84	156801275	65456	46.40	2400	2415	2385	3105	1675	2390	2395.52	1.04	-12645	2436	2412	2386	2362	2336	2425	2375	280	715	500	1720	5	1	56025871	1350	23.17	2.65	12	0.12	104.00	911.00	3065	20240126	-21.37	2105	20231031	14.49	3065	-21.37	20240126	2275	5.93	20240417	3065	-21.37	20240126	2105	14.49	20231031	2.24	N	042510	500	280 억	583464	N	N	0	N	N
53	20240620	130446	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2390	0	3	0.00	120319935	50266	35.63	2400	2415	2385	3105	1675	2390	2393.66	1.04	-11643	2436	2412	2386	2362	2336	2425	2375	280	715	500	1720	5	1	56025871	1339	22.98	2.62	12	0.09	104.00	911.00	3065	20240126	-22.02	2105	20231031	13.54	3065	-22.02	20240126	2275	5.05	20240417	3065	-22.02	20240126	2105	13.54	20231031	2.24	N	042510	500	280 억	583464	N	N	0	N	N
54	20240620	120445	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2395	5	2	0.21	105587550	44098	31.26	2400	2415	2385	3105	1675	2390	2394.38	1.04	-8200	2436	2412	2386	2362	2336	2425	2375	280	715	500	1720	5	1	56025871	1342	23.03	2.63	12	0.08	104.00	911.00	3065	20240126	-21.86	2105	20231031	13.78	3065	-21.86	20240126	2275	5.27	20240417	3065	-21.86	20240126	2105	13.78	20231031	2.24	N	042510	500	280 억	583464	N	N	0	N	N
55	20240620	110446	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2400	10	2	0.42	89657330	37449	26.55	2400	2415	2385	3105	1675	2390	2394.12	1.04	-4080	2436	2412	2386	2362	2336	2425	2375	280	715	500	1720	5	1	56025871	1345	23.08	2.63	12	0.07	104.00	911.00	3065	20240126	-21.70	2105	20231031	14.01	3065	-21.70	20240126	2275	5.49	20240417	3065	-21.70	20240126	2105	14.01	20231031	2.24	N	042510	500	280 억	583464	N	N	0	N	N
56	20240620	100447	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2395	5	2	0.21	60382200	25263	17.91	2400	2405	2385	3105	1675	2390	2390.14	1.04	-1299	2436	2412	2386	2362	2336	2425	2375	280	715	500	1720	5	1	56025871	1342	23.03	2.63	12	0.05	104.00	911.00	3065	20240126	-21.86	2105	20231031	13.78	3065	-21.86	20240126	2275	5.27	20240417	3065	-21.86	20240126	2105	13.78	20231031	2.24	N	042510	500	280 억	583464	N	N	0	N	N
57	20240620	090452	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2390	0	3	0.00	14612145	6111	4.33	2400	2405	2390	3105	1675	2390	2391.12	1.04	-61	2436	2412	2386	2362	2336	2425	2375	280	715	500	1720	5	1	56025871	1339	22.98	2.62	12	0.01	104.00	911.00	3065	20240126	-22.02	2105	20231031	13.54	3065	-22.02	20240126	2275	5.05	20240417	3065	-22.02	20240126	2105	13.54	20231031	2.24	N	042510	500	280 억	583464	N	N	0	N	N
58	20240619	160444	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2390	10	2	0.42	335882345	140774	61.43	2360	2410	2360	3090	1670	2380	2385.95	1.07	-18425	2463	2421	2393	2351	2323	2407	2337	280	710	500	1710	5	1	56025871	1339	22.98	2.62	12	0.25	104.00	911.00	3065	20240126	-22.02	2105	20231031	13.54	3065	-22.02	20240126	2275	5.05	20240417	3065	-22.02	20240126	2105	13.54	20231031	2.45	N	042510	500	280 억	601888	N	N	7500	N	N
59	20240619	150443	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2395	15	2	0.63	315517710	132243	57.71	2360	2410	2360	3090	1670	2380	2385.89	1.07	-17746	2463	2421	2393	2351	2323	2407	2337	280	710	500	1710	5	1	56025871	1342	23.03	2.63	12	0.24	104.00	911.00	3065	20240126	-21.86	2105	20231031	13.78	3065	-21.86	20240126	2275	5.27	20240417	3065	-21.86	20240126	2105	13.78	20231031	2.45	N	042510	500	280 억	601888	N	N	7500	N	N
60	20240619	140447	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2385	5	2	0.21	249080470	104439	45.57	2360	2410	2360	3090	1670	2380	2384.94	1.07	-17960	2463	2421	2393	2351	2323	2407	2337	280	710	500	1710	5	1	56025871	1336	22.93	2.62	12	0.19	104.00	911.00	3065	20240126	-22.19	2105	20231031	13.30	3065	-22.19	20240126	2275	4.84	20240417	3065	-22.19	20240126	2105	13.30	20231031	2.45	N	042510	500	280 억	601888	N	N	7500	N	N
61	20240619	130444	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2385	5	2	0.21	239365380	100359	43.79	2360	2410	2360	3090	1670	2380	2385.09	1.07	-17623	2463	2421	2393	2351	2323	2407	2337	280	710	500	1710	5	1	56025871	1336	22.93	2.62	12	0.18	104.00	911.00	3065	20240126	-22.19	2105	20231031	13.30	3065	-22.19	20240126	2275	4.84	20240417	3065	-22.19	20240126	2105	13.30	20231031	2.45	N	042510	500	280 억	601888	N	N	7500	N	N
62	20240619	120443	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2385	5	2	0.21	177340875	74234	32.39	2360	2410	2360	3090	1670	2380	2388.94	1.07	-16432	2463	2421	2393	2351	2323	2407	2337	280	710	500	1710	5	1	56025871	1336	22.93	2.62	12	0.13	104.00	911.00	3065	20240126	-22.19	2105	20231031	13.30	3065	-22.19	20240126	2275	4.84	20240417	3065	-22.19	20240126	2105	13.30	20231031	2.45	N	042510	500	280 억	601888	N	N	7500	N	N
63	20240619	110445	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2390	10	2	0.42	128424840	53758	23.46	2360	2410	2360	3090	1670	2380	2388.94	1.07	-12060	2463	2421	2393	2351	2323	2407	2337	280	710	500	1710	5	1	56025871	1339	22.98	2.62	12	0.10	104.00	911.00	3065	20240126	-22.02	2105	20231031	13.54	3065	-22.02	20240126	2275	5.05	20240417	3065	-22.02	20240126	2105	13.54	20231031	2.45	N	042510	500	280 억	601888	N	N	7500	N	N
64	20240619	100446	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2390	10	2	0.42	45515835	19105	8.34	2360	2400	2360	3090	1670	2380	2382.40	1.07	-6151	2463	2421	2393	2351	2323	2407	2337	280	710	500	1710	5	1	56025871	1339	22.98	2.62	12	0.03	104.00	911.00	3065	20240126	-22.02	2105	20231031	13.54	3065	-22.02	20240126	2275	5.05	20240417	3065	-22.02	20240126	2105	13.54	20231031	2.45	N	042510	500	280 억	601888	N	N	7500	N	N
65	20240619	090451	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2375	-5	5	-0.21	5144835	2175	0.95	2360	2375	2360	3090	1670	2380	2365.44	1.07	-64	2463	2421	2393	2351	2323	2407	2337	280	710	500	1710	5	1	56025871	1331	22.84	2.61	12	0.00	104.00	911.00	3065	20240126	-22.51	2105	20231031	12.83	3065	-22.51	20240126	2275	4.40	20240417	3065	-22.51	20240126	2105	12.83	20231031	2.45	N	042510	500	280 억	601888	N	N	7500	N	N
66	20240618	160442	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2380	-40	5	-1.65	532532655	223033	25.74	2415	2435	2365	3145	1695	2420	2387.69	1.17	-50672	2566	2492	2456	2382	2346	2475	2365	280	725	500	1740	5	1	56025871	1333	22.88	2.61	12	0.40	104.00	911.00	3065	20240126	-22.35	2105	20231031	13.06	3065	-22.35	20240126	2275	4.62	20240417	3065	-22.35	20240126	2105	13.06	20231031	2.45	N	042510	500	280 억	657258	N	N	7500	N	N
67	20240618	150439	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2380	-40	5	-1.65	495167835	207331	23.92	2415	2435	2365	3145	1695	2420	2388.30	1.17	-48767	2566	2492	2456	2382	2346	2475	2365	280	725	500	1740	5	1	56025871	1333	22.88	2.61	12	0.37	104.00	911.00	3065	20240126	-22.35	2105	20231031	13.06	3065	-22.35	20240126	2275	4.62	20240417	3065	-22.35	20240126	2105	13.06	20231031	2.45	N	042510	500	280 억	657258	N	N	972	N	N
68	20240618	140441	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2375	-45	5	-1.86	452257235	189299	21.84	2415	2435	2365	3145	1695	2420	2389.12	1.17	-42529	2566	2492	2456	2382	2346	2475	2365	280	725	500	1740	5	1	56025871	1331	22.84	2.61	12	0.34	104.00	911.00	3065	20240126	-22.51	2105	20231031	12.83	3065	-22.51	20240126	2275	4.40	20240417	3065	-22.51	20240126	2105	12.83	20231031	2.45	N	042510	500	280 억	657258	N	N	972	N	N
69	20240618	130444	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2380	-40	5	-1.65	421611145	176419	20.36	2415	2435	2365	3145	1695	2420	2389.83	1.17	-39411	2566	2492	2456	2382	2346	2475	2365	280	725	500	1740	5	1	56025871	1333	22.88	2.61	12	0.31	104.00	911.00	3065	20240126	-22.35	2105	20231031	13.06	3065	-22.35	20240126	2275	4.62	20240417	3065	-22.35	20240126	2105	13.06	20231031	2.45	N	042510	500	280 억	657258	N	N	972	N	N
70	20240618	120444	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2385	-35	5	-1.45	350878370	146673	16.92	2415	2435	2365	3145	1695	2420	2392.25	1.17	-33962	2566	2492	2456	2382	2346	2475	2365	280	725	500	1740	5	1	56025871	1336	22.93	2.62	12	0.26	104.00	911.00	3065	20240126	-22.19	2105	20231031	13.30	3065	-22.19	20240126	2275	4.84	20240417	3065	-22.19	20240126	2105	13.30	20231031	2.45	N	042510	500	280 억	657258	N	N	972	N	N
71	20240618	110442	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2395	-25	5	-1.03	291251325	121680	14.04	2415	2435	2365	3145	1695	2420	2393.58	1.17	-31834	2566	2492	2456	2382	2346	2475	2365	280	725	500	1740	5	1	56025871	1342	23.03	2.63	12	0.22	104.00	911.00	3065	20240126	-21.86	2105	20231031	13.78	3065	-21.86	20240126	2275	5.27	20240417	3065	-21.86	20240126	2105	13.78	20231031	2.45	N	042510	500	280 억	657258	N	N	972	N	N
72	20240618	100443	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2395	-25	5	-1.03	219248300	91512	10.56	2415	2435	2365	3145	1695	2420	2395.84	1.17	-25828	2566	2492	2456	2382	2346	2475	2365	280	725	500	1740	5	1	56025871	1342	23.03	2.63	12	0.16	104.00	911.00	3065	20240126	-21.86	2105	20231031	13.78	3065	-21.86	20240126	2275	5.27	20240417	3065	-21.86	20240126	2105	13.78	20231031	2.45	N	042510	500	280 억	657258	N	N	972	N	N
73	20240618	090447	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2415	-5	5	-0.21	25221125	10442	1.20	2415	2435	2410	3145	1695	2420	2415.35	1.17	-7380	2566	2492	2456	2382	2346	2475	2365	280	725	500	1740	5	1	56025871	1353	23.22	2.65	12	0.02	104.00	911.00	3065	20240126	-21.21	2105	20231031	14.73	3065	-21.21	20240126	2275	6.15	20240417	3065	-21.21	20240126	2105	14.73	20231031	2.45	N	042510	500	280 억	657258	N	N	972	N	N
74	20240617	160439	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2420	-55	5	-2.22	2118139840	857636	471.07	2475	2530	2420	3215	1735	2475	2469.82	0.95	150828	2538	2506	2478	2446	2418	2492	2432	280	740	500	1780	5	1	56025871	1356	23.27	2.66	12	1.53	104.00	911.00	3065	20240126	-21.04	2105	20231031	14.96	3065	-21.04	20240126	2275	6.37	20240417	3065	-21.04	20240126	2105	14.96	20231031	2.39	N	042510	500	280 억	533904	N	N	972	N	N
75	20240617	150443	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2440	-35	5	-1.41	2027217390	820152	450.48	2475	2530	2430	3215	1735	2475	2471.76	0.95	152969	2538	2506	2478	2446	2418	2492	2432	280	740	500	1780	5	1	56025871	1367	23.46	2.68	12	1.46	104.00	911.00	3065	20240126	-20.39	2105	20231031	15.91	3065	-20.39	20240126	2275	7.25	20240417	3065	-20.39	20240126	2105	15.91	20231031	2.39	N	042510	500	280 억	533904	N	N	0	N	N
76	20240617	140437	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2450	-25	5	-1.01	1793860555	724649	398.03	2475	2530	2440	3215	1735	2475	2475.49	0.95	185180	2538	2506	2478	2446	2418	2492	2432	280	740	500	1780	5	1	56025871	1373	23.56	2.69	12	1.29	104.00	911.00	3065	20240126	-20.07	2105	20231031	16.39	3065	-20.07	20240126	2275	7.69	20240417	3065	-20.07	20240126	2105	16.39	20231031	2.39	N	042510	500	280 억	533904	N	N	0	N	N
77	20240617	130438	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2450	-25	5	-1.01	1717510155	693512	380.92	2475	2530	2440	3215	1735	2475	2476.54	0.95	200406	2538	2506	2478	2446	2418	2492	2432	280	740	500	1780	5	1	56025871	1373	23.56	2.69	12	1.24	104.00	911.00	3065	20240126	-20.07	2105	20231031	16.39	3065	-20.07	20240126	2275	7.69	20240417	3065	-20.07	20240126	2105	16.39	20231031	2.39	N	042510	500	280 억	533904	N	N	0	N	N
78	20240617	120438	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2465	-10	5	-0.40	1640521450	662167	363.71	2475	2530	2440	3215	1735	2475	2477.50	0.95	204459	2538	2506	2478	2446	2418	2492	2432	280	740	500	1780	5	1	56025871	1381	23.70	2.71	12	1.18	104.00	911.00	3065	20240126	-19.58	2105	20231031	17.10	3065	-19.58	20240126	2275	8.35	20240417	3065	-19.58	20240126	2105	17.10	20231031	2.39	N	042510	500	280 억	533904	N	N	0	N	N
79	20240617	110436	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2490	15	2	0.61	1513045470	610600	335.38	2475	2530	2440	3215	1735	2475	2477.97	0.95	229783	2538	2506	2478	2446	2418	2492	2432	280	740	500	1780	5	1	56025871	1395	23.94	2.73	12	1.09	104.00	911.00	3065	20240126	-18.76	2105	20231031	18.29	3065	-18.76	20240126	2275	9.45	20240417	3065	-18.76	20240126	2105	18.29	20231031	2.39	N	042510	500	280 억	533904	N	N	0	N	N
80	20240617	100437	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2520	45	2	1.82	906309930	365771	200.91	2475	2530	2440	3215	1735	2475	2477.81	0.95	65246	2538	2506	2478	2446	2418	2492	2432	280	740	500	1780	5	1	56025871	1412	24.23	2.77	12	0.65	104.00	911.00	3065	20240126	-17.78	2105	20231031	19.71	3065	-17.78	20240126	2275	10.77	20240417	3065	-17.78	20240126	2105	19.71	20231031	2.39	N	042510	500	280 억	533904	N	N	0	N	N
81	20240617	090439	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2500	25	2	1.01	446804185	180290	99.03	2475	2515	2460	3215	1735	2475	2478.26	0.95	14131	2538	2506	2478	2446	2418	2492	2432	280	740	500	1780	5	1	56025871	1401	24.04	2.74	12	0.32	104.00	911.00	3065	20240126	-18.43	2105	20231031	18.76	3065	-18.43	20240126	2275	9.89	20240417	3065	-18.43	20240126	2105	18.76	20231031	2.39	N	042510	500	280 억	533904	N	N	0	N	N
82	20240614	160402	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2475	-30	5	-1.20	447962555	180600	93.02	2510	2510	2450	3255	1755	2505	2480.44	1.00	-1221	2551	2527	2501	2477	2451	2515	2465	280	750	500	1800	5	1	56025871	1387	23.80	2.72	12	0.32	104.00	911.00	3065	20240126	-19.25	2105	20231031	17.58	3065	-19.25	20240126	2275	8.79	20240417	3065	-19.25	20240126	2105	17.58	20231031	2.36	N	042510	500	280 억	557941	N	N	0	N	N
83	20240614	150403	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2490	-15	5	-0.60	404948060	163280	84.10	2510	2510	2450	3255	1755	2505	2480.08	1.00	-2959	2551	2527	2501	2477	2451	2515	2465	280	750	500	1800	5	1	56025871	1395	23.94	2.73	12	0.29	104.00	911.00	3065	20240126	-18.76	2105	20231031	18.29	3065	-18.76	20240126	2275	9.45	20240417	3065	-18.76	20240126	2105	18.29	20231031	2.36	N	042510	500	280 억	557941	N	N	0	N	N
84	20240614	140402	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2505	0	3	0.00	355970540	143608	73.96	2510	2510	2450	3255	1755	2505	2478.77	1.00	-4360	2551	2527	2501	2477	2451	2515	2465	280	750	500	1800	5	1	56025871	1403	24.09	2.75	12	0.26	104.00	911.00	3065	20240126	-18.27	2105	20231031	19.00	3065	-18.27	20240126	2275	10.11	20240417	3065	-18.27	20240126	2105	19.00	20231031	2.36	N	042510	500	280 억	557941	N	N	0	N	N
85	20240614	130402	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2500	-5	5	-0.20	328636365	132668	68.33	2510	2510	2450	3255	1755	2505	2477.13	1.00	-8311	2551	2527	2501	2477	2451	2515	2465	280	750	500	1800	5	1	56025871	1401	24.04	2.74	12	0.24	104.00	911.00	3065	20240126	-18.43	2105	20231031	18.76	3065	-18.43	20240126	2275	9.89	20240417	3065	-18.43	20240126	2105	18.76	20231031	2.36	N	042510	500	280 억	557941	N	N	0	N	N
86	20240614	120405	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2485	-20	5	-0.80	279173145	112865	58.13	2510	2510	2450	3255	1755	2505	2473.51	1.00	-13175	2551	2527	2501	2477	2451	2515	2465	280	750	500	1800	5	1	56025871	1392	23.89	2.73	12	0.20	104.00	911.00	3065	20240126	-18.92	2105	20231031	18.05	3065	-18.92	20240126	2275	9.23	20240417	3065	-18.92	20240126	2105	18.05	20231031	2.36	N	042510	500	280 억	557941	N	N	0	N	N
87	20240614	110430	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2460	-45	5	-1.80	247583895	100101	51.56	2510	2510	2450	3255	1755	2505	2473.34	1.00	-21607	2551	2527	2501	2477	2451	2515	2465	280	750	500	1800	5	1	56025871	1378	23.65	2.70	12	0.18	104.00	911.00	3065	20240126	-19.74	2105	20231031	16.86	3065	-19.74	20240126	2275	8.13	20240417	3065	-19.74	20240126	2105	16.86	20231031	2.36	N	042510	500	280 억	557941	N	N	0	N	N
88	20240614	100430	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2475	-30	5	-1.20	177046575	71476	36.81	2510	2510	2460	3255	1755	2505	2477.01	1.00	-18881	2551	2527	2501	2477	2451	2515	2465	280	750	500	1800	5	1	56025871	1387	23.80	2.72	12	0.13	104.00	911.00	3065	20240126	-19.25	2105	20231031	17.58	3065	-19.25	20240126	2275	8.79	20240417	3065	-19.25	20240126	2105	17.58	20231031	2.36	N	042510	500	280 억	557941	N	N	0	N	N
89	20240614	090433	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2500	-5	5	-0.20	12320390	4937	2.54	2510	2510	2490	3255	1755	2505	2495.52	1.00	5	2551	2527	2501	2477	2451	2515	2465	280	750	500	1800	5	1	56025871	1401	24.04	2.74	12	0.01	104.00	911.00	3065	20240126	-18.43	2105	20231031	18.76	3065	-18.43	20240126	2275	9.89	20240417	3065	-18.43	20240126	2105	18.76	20231031	2.36	N	042510	500	280 억	557941	N	N	0	N	N
90	20240613	160427	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2505	-15	5	-0.60	482103945	192667	78.35	2510	2525	2475	3275	1765	2520	2502.26	0.96	19766	2580	2550	2520	2490	2460	2535	2475	280	755	500	1810	5	1	56025871	1403	24.09	2.75	12	0.34	104.00	911.00	3065	20240126	-18.27	2105	20231031	19.00	3065	-18.27	20240126	2275	10.11	20240417	3065	-18.27	20240126	2105	19.00	20231031	2.36	N	042510	500	280 억	537989	N	N	0	N	N
91	20240613	150434	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2500	-20	5	-0.79	468026125	187045	76.06	2510	2525	2475	3275	1765	2520	2502.21	0.96	19766	2580	2550	2520	2490	2460	2535	2475	280	755	500	1810	5	1	56025871	1401	24.04	2.74	12	0.33	104.00	911.00	3065	20240126	-18.43	2105	20231031	18.76	3065	-18.43	20240126	2275	9.89	20240417	3065	-18.43	20240126	2105	18.76	20231031	2.36	N	042510	500	280 억	537989	N	N	0	N	N
92	20240613	140429	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2495	-25	5	-0.99	435280095	173924	70.73	2510	2525	2475	3275	1765	2520	2502.70	0.96	20060	2580	2550	2520	2490	2460	2535	2475	280	755	500	1810	5	1	56025871	1398	23.99	2.74	12	0.31	104.00	911.00	3065	20240126	-18.60	2105	20231031	18.53	3065	-18.60	20240126	2275	9.67	20240417	3065	-18.60	20240126	2105	18.53	20231031	2.36	N	042510	500	280 억	537989	N	N	0	N	N
93	20240613	130429	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2515	-5	5	-0.20	393234935	157095	63.88	2510	2525	2475	3275	1765	2520	2503.17	0.96	19990	2580	2550	2520	2490	2460	2535	2475	280	755	500	1810	5	1	56025871	1409	24.18	2.76	12	0.28	104.00	911.00	3065	20240126	-17.94	2105	20231031	19.48	3065	-17.94	20240126	2275	10.55	20240417	3065	-17.94	20240126	2105	19.48	20231031	2.36	N	042510	500	280 억	537989	N	N	0	N	N
94	20240613	120432	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2510	-10	5	-0.40	334707590	133745	54.39	2510	2525	2475	3275	1765	2520	2502.58	0.96	15781	2580	2550	2520	2490	2460	2535	2475	280	755	500	1810	5	1	56025871	1406	24.13	2.76	12	0.24	104.00	911.00	3065	20240126	-18.11	2105	20231031	19.24	3065	-18.11	20240126	2275	10.33	20240417	3065	-18.11	20240126	2105	19.24	20231031	2.36	N	042510	500	280 억	537989	N	N	0	N	N
95	20240613	110427	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2510	-10	5	-0.40	304056865	121524	49.42	2510	2525	2475	3275	1765	2520	2502.03	0.96	15146	2580	2550	2520	2490	2460	2535	2475	280	755	500	1810	5	1	56025871	1406	24.13	2.76	12	0.22	104.00	911.00	3065	20240126	-18.11	2105	20231031	19.24	3065	-18.11	20240126	2275	10.33	20240417	3065	-18.11	20240126	2105	19.24	20231031	2.36	N	042510	500	280 억	537989	N	N	0	N	N
96	20240613	100427	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2520	0	3	0.00	237176085	94931	38.61	2510	2525	2475	3275	1765	2520	2498.40	0.96	16376	2580	2550	2520	2490	2460	2535	2475	280	755	500	1810	5	1	56025871	1412	24.23	2.77	12	0.17	104.00	911.00	3065	20240126	-17.78	2105	20231031	19.71	3065	-17.78	20240126	2275	10.77	20240417	3065	-17.78	20240126	2105	19.71	20231031	2.36	N	042510	500	280 억	537989	N	N	0	N	N
97	20240613	090432	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2520	0	3	0.00	13971145	5569	2.26	2510	2520	2505	3275	1765	2520	2508.73	0.96	301	2580	2550	2520	2490	2460	2535	2475	280	755	500	1810	5	1	56025871	1412	24.23	2.77	12	0.01	104.00	911.00	3065	20240126	-17.78	2105	20231031	19.71	3065	-17.78	20240126	2275	10.77	20240417	3065	-17.78	20240126	2105	19.71	20231031	2.36	N	042510	500	280 억	537989	N	N	0	N	N
98	20240612	160425	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2520	-20	5	-0.79	614977330	244490	67.54	2550	2550	2490	3300	1780	2540	2515.35	0.91	30046	2590	2565	2535	2510	2480	2550	2495	280	760	500	1820	5	1	56025871	1412	24.23	2.77	12	0.44	104.00	911.00	3065	20240126	-17.78	2105	20231031	19.71	3065	-17.78	20240126	2275	10.77	20240417	3065	-17.78	20240126	2105	19.71	20231031	2.32	N	042510	500	280 억	507977	N	N	0	N	N
99	20240612	150432	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2495	-45	5	-1.77	581352165	231095	63.84	2550	2550	2490	3300	1780	2540	2515.64	0.91	30405	2590	2565	2535	2510	2480	2550	2495	280	760	500	1820	5	1	56025871	1398	23.99	2.74	12	0.41	104.00	911.00	3065	20240126	-18.60	2105	20231031	18.53	3065	-18.60	20240126	2275	9.67	20240417	3065	-18.60	20240126	2105	18.53	20231031	2.32	N	042510	500	280 억	507977	N	N	0	N	N
100	20240612	140427	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2500	-40	5	-1.57	523145965	207790	57.40	2550	2550	2490	3300	1780	2540	2517.67	0.91	30285	2590	2565	2535	2510	2480	2550	2495	280	760	500	1820	5	1	56025871	1401	24.04	2.74	12	0.37	104.00	911.00	3065	20240126	-18.43	2105	20231031	18.76	3065	-18.43	20240126	2275	9.89	20240417	3065	-18.43	20240126	2105	18.76	20231031	2.32	N	042510	500	280 억	507977	N	N	0	N	N
101	20240612	130426	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2510	-30	5	-1.18	481365755	191046	52.78	2550	2550	2490	3300	1780	2540	2519.63	0.91	28605	2590	2565	2535	2510	2480	2550	2495	280	760	500	1820	5	1	56025871	1406	24.13	2.76	12	0.34	104.00	911.00	3065	20240126	-18.11	2105	20231031	19.24	3065	-18.11	20240126	2275	10.33	20240417	3065	-18.11	20240126	2105	19.24	20231031	2.32	N	042510	500	280 억	507977	N	N	0	N	N
102	20240612	120425	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2520	-20	5	-0.79	368571380	146024	40.34	2550	2550	2490	3300	1780	2540	2524.05	0.91	18985	2590	2565	2535	2510	2480	2550	2495	280	760	500	1820	5	1	56025871	1412	24.23	2.77	12	0.26	104.00	911.00	3065	20240126	-17.78	2105	20231031	19.71	3065	-17.78	20240126	2275	10.77	20240417	3065	-17.78	20240126	2105	19.71	20231031	2.32	N	042510	500	280 억	507977	N	N	0	N	N
103	20240612	110424	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2530	-10	5	-0.39	317869525	125946	34.79	2550	2550	2490	3300	1780	2540	2523.86	0.91	20398	2590	2565	2535	2510	2480	2550	2495	280	760	500	1820	5	1	56025871	1417	24.33	2.78	12	0.22	104.00	911.00	3065	20240126	-17.46	2105	20231031	20.19	3065	-17.46	20240126	2275	11.21	20240417	3065	-17.46	20240126	2105	20.19	20231031	2.32	N	042510	500	280 억	507977	N	N	0	N	N
104	20240612	100425	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2540	0	3	0.00	292220650	115825	32.00	2550	2550	2490	3300	1780	2540	2522.95	0.91	19359	2590	2565	2535	2510	2480	2550	2495	280	760	500	1820	5	1	56025871	1423	24.42	2.79	12	0.21	104.00	911.00	3065	20240126	-17.13	2105	20231031	20.67	3065	-17.13	20240126	2275	11.65	20240417	3065	-17.13	20240126	2105	20.67	20231031	2.32	N	042510	500	280 억	507977	N	N	0	N	N
105	20240612	090425	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2550	10	2	0.39	54196705	21281	5.88	2550	2550	2530	3300	1780	2540	2546.72	0.91	-11083	2590	2565	2535	2510	2480	2550	2495	280	760	500	1820	5	1	56025871	1429	24.52	2.80	12	0.04	104.00	911.00	3065	20240126	-16.80	2105	20231031	21.14	3065	-16.80	20240126	2275	12.09	20240417	3065	-16.80	20240126	2105	21.14	20231031	2.32	N	042510	500	280 억	507977	N	N	0	N	N
106	20240610	160422	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2550	100	2	4.08	2666512475	1052738	1060.05	2450	2565	2435	3185	1715	2450	2532.88	0.93	-18382	2490	2470	2445	2425	2400	2480	2435	280	735	500	1760	5	1	56025871	1429	24.52	2.80	12	1.88	104.00	911.00	3065	20240126	-16.80	2105	20231031	21.14	3065	-16.80	20240126	2275	12.09	20240417	3065	-16.80	20240126	2105	21.14	20231031	2.33	N	042510	500	280 억	522027	N	N	0	N	N
107	20240610	150426	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2550	100	2	4.08	2514399730	993013	999.91	2450	2565	2435	3185	1715	2450	2532.09	0.93	-19105	2490	2470	2445	2425	2400	2480	2435	280	735	500	1760	5	1	56025871	1429	24.52	2.80	12	1.77	104.00	911.00	3065	20240126	-16.80	2105	20231031	21.14	3065	-16.80	20240126	2275	12.09	20240417	3065	-16.80	20240126	2105	21.14	20231031	2.33	N	042510	500	280 억	522027	N	N	0	N	N
108	20240610	140424	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2555	105	2	4.29	2303554130	910103	916.43	2450	2565	2435	3185	1715	2450	2531.09	0.93	-8518	2490	2470	2445	2425	2400	2480	2435	280	735	500	1760	5	1	56025871	1431	24.57	2.80	12	1.62	104.00	911.00	3065	20240126	-16.64	2105	20231031	21.38	3065	-16.64	20240126	2275	12.31	20240417	3065	-16.64	20240126	2105	21.38	20231031	2.33	N	042510	500	280 억	522027	N	N	0	N	N
109	20240610	130422	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2515	65	2	2.65	2008467290	794220	799.74	2450	2565	2435	3185	1715	2450	2528.86	0.93	-309	2490	2470	2445	2425	2400	2480	2435	280	735	500	1760	5	1	56025871	1409	24.18	2.76	12	1.42	104.00	911.00	3065	20240126	-17.94	2105	20231031	19.48	3065	-17.94	20240126	2275	10.55	20240417	3065	-17.94	20240126	2105	19.48	20231031	2.33	N	042510	500	280 억	522027	N	N	0	N	N
110	20240610	120424	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2505	55	2	2.24	1949541250	770694	776.05	2450	2565	2435	3185	1715	2450	2529.59	0.93	-1725	2490	2470	2445	2425	2400	2480	2435	280	735	500	1760	5	1	56025871	1403	24.09	2.75	12	1.38	104.00	911.00	3065	20240126	-18.27	2105	20231031	19.00	3065	-18.27	20240126	2275	10.11	20240417	3065	-18.27	20240126	2105	19.00	20231031	2.33	N	042510	500	280 억	522027	N	N	0	N	N
111	20240610	110425	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2525	75	2	3.06	1811829485	715942	720.92	2450	2565	2435	3185	1715	2450	2530.69	0.93	-7653	2490	2470	2445	2425	2400	2480	2435	280	735	500	1760	5	1	56025871	1415	24.28	2.77	12	1.28	104.00	911.00	3065	20240126	-17.62	2105	20231031	19.95	3065	-17.62	20240126	2275	10.99	20240417	3065	-17.62	20240126	2105	19.95	20231031	2.33	N	042510	500	280 억	522027	N	N	0	N	N
112	20240610	100423	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2550	100	2	4.08	1392691615	551201	555.03	2450	2565	2435	3185	1715	2450	2526.65	0.93	27158	2490	2470	2445	2425	2400	2480	2435	280	735	500	1760	5	1	56025871	1429	24.52	2.80	12	0.98	104.00	911.00	3065	20240126	-16.80	2105	20231031	21.14	3065	-16.80	20240126	2275	12.09	20240417	3065	-16.80	20240126	2105	21.14	20231031	2.33	N	042510	500	280 억	522027	N	N	0	N	N
113	20240610	090427	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2435	-15	5	-0.61	12897895	5269	5.31	2450	2450	2435	3185	1715	2450	2447.88	0.93	-2899	2490	2470	2445	2425	2400	2480	2435	280	735	500	1760	5	1	56025871	1364	23.41	2.67	12	0.01	104.00	911.00	3065	20240126	-20.55	2105	20231031	15.68	3065	-20.55	20240126	2275	7.03	20240417	3065	-20.55	20240126	2105	15.68	20231031	2.33	N	042510	500	280 억	522027	N	N	0	N	N
114	20240607	160436	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2450	15	2	0.62	235459595	96474	50.11	2430	2465	2420	3165	1705	2435	2440.62	0.90	18408	2541	2487	2461	2407	2381	2475	2395	280	730	500	1750	5	1	56025871	1373	23.56	2.69	12	0.17	104.00	911.00	3065	20240126	-20.07	2105	20231031	16.39	3065	-20.07	20240126	2275	7.69	20240417	3065	-20.07	20240126	2105	16.39	20231031	2.31	N	042510	500	280 억	503759	N	N	0	N	N
115	20240607	150439	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2450	15	2	0.62	225372685	92357	47.98	2430	2465	2420	3165	1705	2435	2440.23	0.90	18619	2541	2487	2461	2407	2381	2475	2395	280	730	500	1750	5	1	56025871	1373	23.56	2.69	12	0.16	104.00	911.00	3065	20240126	-20.07	2105	20231031	16.39	3065	-20.07	20240126	2275	7.69	20240417	3065	-20.07	20240126	2105	16.39	20231031	2.31	N	042510	500	280 억	503759	N	N	0	N	N
116	20240607	140437	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2445	10	2	0.41	158107485	64934	33.73	2430	2455	2420	3165	1705	2435	2434.90	0.90	9807	2541	2487	2461	2407	2381	2475	2395	280	730	500	1750	5	1	56025871	1370	23.51	2.68	12	0.12	104.00	911.00	3065	20240126	-20.23	2105	20231031	16.15	3065	-20.23	20240126	2275	7.47	20240417	3065	-20.23	20240126	2105	16.15	20231031	2.31	N	042510	500	280 억	503759	N	N	0	N	N
117	20240607	130436	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2440	5	2	0.21	144054995	59179	30.74	2430	2455	2420	3165	1705	2435	2434.22	0.90	10008	2541	2487	2461	2407	2381	2475	2395	280	730	500	1750	5	1	56025871	1367	23.46	2.68	12	0.11	104.00	911.00	3065	20240126	-20.39	2105	20231031	15.91	3065	-20.39	20240126	2275	7.25	20240417	3065	-20.39	20240126	2105	15.91	20231031	2.31	N	042510	500	280 억	503759	N	N	0	N	N
118	20240607	120436	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2440	5	2	0.21	132848925	54593	28.36	2430	2455	2420	3165	1705	2435	2433.44	0.90	7977	2541	2487	2461	2407	2381	2475	2395	280	730	500	1750	5	1	56025871	1367	23.46	2.68	12	0.10	104.00	911.00	3065	20240126	-20.39	2105	20231031	15.91	3065	-20.39	20240126	2275	7.25	20240417	3065	-20.39	20240126	2105	15.91	20231031	2.31	N	042510	500	280 억	503759	N	N	0	N	N
119	20240607	110435	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2435	0	3	0.00	113900925	46799	24.31	2430	2455	2420	3165	1705	2435	2433.83	0.90	4374	2541	2487	2461	2407	2381	2475	2395	280	730	500	1750	5	1	56025871	1364	23.41	2.67	12	0.08	104.00	911.00	3065	20240126	-20.55	2105	20231031	15.68	3065	-20.55	20240126	2275	7.03	20240417	3065	-20.55	20240126	2105	15.68	20231031	2.31	N	042510	500	280 억	503759	N	N	0	N	N
120	20240607	100435	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2455	20	2	0.82	66717535	27403	14.23	2430	2455	2420	3165	1705	2435	2434.68	0.90	2389	2541	2487	2461	2407	2381	2475	2395	280	730	500	1750	5	1	56025871	1375	23.61	2.69	12	0.05	104.00	911.00	3065	20240126	-19.90	2105	20231031	16.63	3065	-19.90	20240126	2275	7.91	20240417	3065	-19.90	20240126	2105	16.63	20231031	2.31	N	042510	500	280 억	503759	N	N	0	N	N
121	20240607	090433	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2440	5	2	0.21	6016400	2473	1.28	2430	2450	2430	3165	1705	2435	2432.83	0.90	-240	2541	2487	2461	2407	2381	2475	2395	280	730	500	1750	5	1	56025871	1367	23.46	2.68	12	0.00	104.00	911.00	3065	20240126	-20.39	2105	20231031	15.91	3065	-20.39	20240126	2275	7.25	20240417	3065	-20.39	20240126	2105	15.91	20231031	2.31	N	042510	500	280 억	503759	N	N	0	N	N
122	20240605	160432	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2435	-45	5	-1.81	463933335	188325	51.46	2500	2515	2435	3220	1740	2480	2463.47	0.93	-15669	2566	2522	2501	2457	2436	2512	2447	280	740	500	1780	5	1	56025871	1364	23.41	2.67	12	0.34	104.00	911.00	3065	20240126	-20.55	2105	20231031	15.68	3065	-20.55	20240126	2275	7.03	20240417	3065	-20.55	20240126	2105	15.68	20231031	2.15	N	042510	500	280 억	518639	N	N	0	N	N
123	20240605	150430	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2445	-35	5	-1.41	432094135	175267	47.89	2500	2515	2440	3220	1740	2480	2465.35	0.93	-16699	2566	2522	2501	2457	2436	2512	2447	280	740	500	1780	5	1	56025871	1370	23.51	2.68	12	0.31	104.00	911.00	3065	20240126	-20.23	2105	20231031	16.15	3065	-20.23	20240126	2275	7.47	20240417	3065	-20.23	20240126	2105	16.15	20231031	2.15	N	042510	500	280 억	518639	N	N	0	N	N
124	20240605	140431	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2460	-20	5	-0.81	331183555	133993	36.62	2500	2515	2445	3220	1740	2480	2471.65	0.93	-22454	2566	2522	2501	2457	2436	2512	2447	280	740	500	1780	5	1	56025871	1378	23.65	2.70	12	0.24	104.00	911.00	3065	20240126	-19.74	2105	20231031	16.86	3065	-19.74	20240126	2275	8.13	20240417	3065	-19.74	20240126	2105	16.86	20231031	2.15	N	042510	500	280 억	518639	N	N	0	N	N
125	20240605	130434	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2460	-20	5	-0.81	299591855	121126	33.10	2500	2515	2450	3220	1740	2480	2473.39	0.93	-22164	2566	2522	2501	2457	2436	2512	2447	280	740	500	1780	5	1	56025871	1378	23.65	2.70	12	0.22	104.00	911.00	3065	20240126	-19.74	2105	20231031	16.86	3065	-19.74	20240126	2275	8.13	20240417	3065	-19.74	20240126	2105	16.86	20231031	2.15	N	042510	500	280 억	518639	N	N	0	N	N
126	20240605	120432	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2465	-15	5	-0.60	237472765	95862	26.20	2500	2515	2455	3220	1740	2480	2477.24	0.93	-21980	2566	2522	2501	2457	2436	2512	2447	280	740	500	1780	5	1	56025871	1381	23.70	2.71	12	0.17	104.00	911.00	3065	20240126	-19.58	2105	20231031	17.10	3065	-19.58	20240126	2275	8.35	20240417	3065	-19.58	20240126	2105	17.10	20231031	2.15	N	042510	500	280 억	518639	N	N	0	N	N
127	20240605	110433	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2470	-10	5	-0.40	168694850	68012	18.59	2500	2515	2455	3220	1740	2480	2480.37	0.93	-21830	2566	2522	2501	2457	2436	2512	2447	280	740	500	1780	5	1	56025871	1384	23.75	2.71	12	0.12	104.00	911.00	3065	20240126	-19.41	2105	20231031	17.34	3065	-19.41	20240126	2275	8.57	20240417	3065	-19.41	20240126	2105	17.34	20231031	2.15	N	042510	500	280 억	518639	N	N	0	N	N
128	20240605	100433	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2480	0	3	0.00	114732745	46214	12.63	2500	2515	2455	3220	1740	2480	2482.64	0.93	-18353	2566	2522	2501	2457	2436	2512	2447	280	740	500	1780	5	1	56025871	1389	23.85	2.72	12	0.08	104.00	911.00	3065	20240126	-19.09	2105	20231031	17.81	3065	-19.09	20240126	2275	9.01	20240417	3065	-19.09	20240126	2105	17.81	20231031	2.15	N	042510	500	280 억	518639	N	N	0	N	N
129	20240605	090432	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2515	35	2	1.41	18719710	7473	2.04	2500	2515	2490	3220	1740	2480	2504.98	0.93	-2137	2566	2522	2501	2457	2436	2512	2447	280	740	500	1780	5	1	56025871	1409	24.18	2.76	12	0.01	104.00	911.00	3065	20240126	-17.94	2105	20231031	19.48	3065	-17.94	20240126	2275	10.55	20240417	3065	-17.94	20240126	2105	19.48	20231031	2.15	N	042510	500	280 억	518639	N	N	0	N	N
130	20240604	160429	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2480	-25	5	-1.00	906235755	362063	46.88	2495	2545	2480	3255	1755	2505	2503.00	0.97	-26681	2611	2557	2476	2422	2341	2585	2450	280	750	500	1800	5	1	56025871	1389	23.85	2.72	12	0.65	104.00	911.00	3065	20240126	-19.09	2105	20231031	17.81	3065	-19.09	20240126	2275	9.01	20240417	3065	-19.09	20240126	2105	17.81	20231031	2.20	N	042510	500	280 억	544805	N	N	0	N	N
131	20240604	150430	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2495	-10	5	-0.40	834594145	333264	43.15	2495	2545	2480	3255	1755	2505	2504.30	0.97	-26061	2611	2557	2476	2422	2341	2585	2450	280	750	500	1800	5	1	56025871	1398	23.99	2.74	12	0.59	104.00	911.00	3065	20240126	-18.60	2105	20231031	18.53	3065	-18.60	20240126	2275	9.67	20240417	3065	-18.60	20240126	2105	18.53	20231031	2.20	N	042510	500	280 억	544805	N	N	0	N	N
132	20240604	140431	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2495	-10	5	-0.40	792104060	316234	40.95	2495	2545	2480	3255	1755	2505	2504.80	0.97	-24022	2611	2557	2476	2422	2341	2585	2450	280	750	500	1800	5	1	56025871	1398	23.99	2.74	12	0.56	104.00	911.00	3065	20240126	-18.60	2105	20231031	18.53	3065	-18.60	20240126	2275	9.67	20240417	3065	-18.60	20240126	2105	18.53	20231031	2.20	N	042510	500	280 억	544805	N	N	0	N	N
133	20240604	130428	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2510	5	2	0.20	596999275	238790	30.92	2495	2535	2480	3255	1755	2505	2500.09	0.97	-31588	2611	2557	2476	2422	2341	2585	2450	280	750	500	1800	5	1	56025871	1406	24.13	2.76	12	0.43	104.00	911.00	3065	20240126	-18.11	2105	20231031	19.24	3065	-18.11	20240126	2275	10.33	20240417	3065	-18.11	20240126	2105	19.24	20231031	2.20	N	042510	500	280 억	544805	N	N	0	N	N
134	20240604	120429	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2490	-15	5	-0.60	463983430	185760	24.05	2495	2535	2480	3255	1755	2505	2497.73	0.97	-19830	2611	2557	2476	2422	2341	2585	2450	280	750	500	1800	5	1	56025871	1395	23.94	2.73	12	0.33	104.00	911.00	3065	20240126	-18.76	2105	20231031	18.29	3065	-18.76	20240126	2275	9.45	20240417	3065	-18.76	20240126	2105	18.29	20231031	2.20	N	042510	500	280 억	544805	N	N	0	N	N
135	20240604	110426	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2500	-5	5	-0.20	429765200	171992	22.27	2495	2535	2480	3255	1755	2505	2498.72	0.97	-19185	2611	2557	2476	2422	2341	2585	2450	280	750	500	1800	5	1	56025871	1401	24.04	2.74	12	0.31	104.00	911.00	3065	20240126	-18.43	2105	20231031	18.76	3065	-18.43	20240126	2275	9.89	20240417	3065	-18.43	20240126	2105	18.76	20231031	2.20	N	042510	500	280 억	544805	N	N	0	N	N
136	20240604	100427	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2500	-5	5	-0.20	331023840	132400	17.14	2495	2535	2480	3255	1755	2505	2500.15	0.97	-20002	2611	2557	2476	2422	2341	2585	2450	280	750	500	1800	5	1	56025871	1401	24.04	2.74	12	0.24	104.00	911.00	3065	20240126	-18.43	2105	20231031	18.76	3065	-18.43	20240126	2275	9.89	20240417	3065	-18.43	20240126	2105	18.76	20231031	2.20	N	042510	500	280 억	544805	N	N	0	N	N
137	20240604	090429	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2490	-15	5	-0.60	60725905	24340	3.15	2495	2505	2490	3255	1755	2505	2494.56	0.97	-931	2611	2557	2476	2422	2341	2585	2450	280	750	500	1800	5	1	56025871	1395	23.94	2.73	12	0.04	104.00	911.00	3065	20240126	-18.76	2105	20231031	18.29	3065	-18.76	20240126	2275	9.45	20240417	3065	-18.76	20240126	2105	18.29	20231031	2.20	N	042510	500	280 억	544805	N	N	0	N	N
138	20240603	160424	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2505	105	2	4.38	1895092695	765399	248.05	2400	2530	2395	3120	1680	2400	2475.90	0.73	126485	2480	2440	2420	2380	2360	2430	2370	280	720	500	1720	5	1	56025871	1403	24.09	2.75	12	1.37	104.00	911.00	3065	20240126	-18.27	2105	20231031	19.00	3065	-18.27	20240126	2275	10.11	20240417	3065	-18.27	20240126	2105	19.00	20231031	2.16	N	042510	500	280 억	410398	N	N	0	N	N
139	20240603	150425	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2495	95	2	3.96	1811646740	732046	237.24	2400	2530	2395	3120	1680	2400	2474.77	0.73	126308	2480	2440	2420	2380	2360	2430	2370	280	720	500	1720	5	1	56025871	1398	23.99	2.74	12	1.31	104.00	911.00	3065	20240126	-18.60	2105	20231031	18.53	3065	-18.60	20240126	2275	9.67	20240417	3065	-18.60	20240126	2105	18.53	20231031	2.16	N	042510	500	280 억	410398	N	N	0	N	N
140	20240603	140423	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2485	85	2	3.54	1539211185	622842	201.85	2400	2530	2395	3120	1680	2400	2471.27	0.73	95726	2480	2440	2420	2380	2360	2430	2370	280	720	500	1720	5	1	56025871	1392	23.89	2.73	12	1.11	104.00	911.00	3065	20240126	-18.92	2105	20231031	18.05	3065	-18.92	20240126	2275	9.23	20240417	3065	-18.92	20240126	2105	18.05	20231031	2.16	N	042510	500	280 억	410398	N	N	0	N	N
141	20240603	130424	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2495	95	2	3.96	1310876500	531160	172.13	2400	2530	2395	3120	1680	2400	2467.95	0.73	76928	2480	2440	2420	2380	2360	2430	2370	280	720	500	1720	5	1	56025871	1398	23.99	2.74	12	0.95	104.00	911.00	3065	20240126	-18.60	2105	20231031	18.53	3065	-18.60	20240126	2275	9.67	20240417	3065	-18.60	20240126	2105	18.53	20231031	2.16	N	042510	500	280 억	410398	N	N	0	N	N
142	20240603	120424	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2450	50	2	2.08	602616355	246990	80.04	2400	2465	2395	3120	1680	2400	2439.84	0.73	53646	2480	2440	2420	2380	2360	2430	2370	280	720	500	1720	5	1	56025871	1373	23.56	2.69	12	0.44	104.00	911.00	3065	20240126	-20.07	2105	20231031	16.39	3065	-20.07	20240126	2275	7.69	20240417	3065	-20.07	20240126	2105	16.39	20231031	2.16	N	042510	500	280 억	410398	N	N	0	N	N
143	20240603	110422	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2450	50	2	2.08	560754170	229876	74.50	2400	2465	2395	3120	1680	2400	2439.38	0.73	53998	2480	2440	2420	2380	2360	2430	2370	280	720	500	1720	5	1	56025871	1373	23.56	2.69	12	0.41	104.00	911.00	3065	20240126	-20.07	2105	20231031	16.39	3065	-20.07	20240126	2275	7.69	20240417	3065	-20.07	20240126	2105	16.39	20231031	2.16	N	042510	500	280 억	410398	N	N	0	N	N
144	20240603	100420	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2435	35	2	1.46	475775635	195063	63.21	2400	2465	2395	3120	1680	2400	2439.09	0.73	44740	2480	2440	2420	2380	2360	2430	2370	280	720	500	1720	5	1	56025871	1364	23.41	2.67	12	0.35	104.00	911.00	3065	20240126	-20.55	2105	20231031	15.68	3065	-20.55	20240126	2275	7.03	20240417	3065	-20.55	20240126	2105	15.68	20231031	2.16	N	042510	500	280 억	410398	N	N	0	N	N
145	20240603	090420	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2400	0	3	0.00	13750025	5734	1.86	2400	2400	2395	3120	1680	2400	2397.98	0.73	-889	2480	2440	2420	2380	2360	2430	2370	280	720	500	1720	5	1	56025871	1345	23.08	2.63	12	0.01	104.00	911.00	3065	20240126	-21.70	2105	20231031	14.01	3065	-21.70	20240126	2275	5.49	20240417	3065	-21.70	20240126	2105	14.01	20231031	2.16	N	042510	500	280 억	410398	N	N	0	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History