KissMeData/139670/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	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	160903	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3980	5	2	0.13	102914100	25918	119.60	3975	4010	3935	5160	2785	3975	3970.76	1.28	3136	4068	4021	3988	3941	3908	4005	3925	71	1185	500	2460	5	1	14118810	562	21.40	3.37	12	0.18	186.00	1180.00	8700	20240221	-54.25	3410	20231204	16.72	8700	-54.25	20240221	3715	7.13	20240206	8700	-54.25	20240221	3410	16.72	20231204	0.54	N	139670	500	70 억	180379	N	N	N	N
3	20240628	150915	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3970	-5	5	-0.13	98220645	24738	114.15	3975	4010	3935	5160	2785	3975	3970.44	1.28	2569	4068	4021	3988	3941	3908	4005	3925	71	1185	500	2460	5	1	14118810	561	21.34	3.36	12	0.18	186.00	1180.00	8700	20240221	-54.37	3410	20231204	16.42	8700	-54.37	20240221	3715	6.86	20240206	8700	-54.37	20240221	3410	16.42	20231204	0.54	N	139670	500	70 억	180379	N	N	N	N
4	20240628	140914	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3970	-5	5	-0.13	79344910	19977	92.18	3975	4010	3935	5160	2785	3975	3971.81	1.28	2374	4068	4021	3988	3941	3908	4005	3925	71	1185	500	2460	5	1	14118810	561	21.34	3.36	12	0.14	186.00	1180.00	8700	20240221	-54.37	3410	20231204	16.42	8700	-54.37	20240221	3715	6.86	20240206	8700	-54.37	20240221	3410	16.42	20231204	0.54	N	139670	500	70 억	180379	N	N	N	N
5	20240628	130913	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3970	-5	5	-0.13	68348480	17203	79.38	3975	4010	3935	5160	2785	3975	3973.06	1.28	3228	4068	4021	3988	3941	3908	4005	3925	71	1185	500	2460	5	1	14118810	561	21.34	3.36	12	0.12	186.00	1180.00	8700	20240221	-54.37	3410	20231204	16.42	8700	-54.37	20240221	3715	6.86	20240206	8700	-54.37	20240221	3410	16.42	20231204	0.54	N	139670	500	70 억	180379	N	N	N	N
6	20240628	120912	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3955	-20	5	-0.50	57622800	14494	66.88	3975	4010	3935	5160	2785	3975	3975.63	1.28	2997	4068	4021	3988	3941	3908	4005	3925	71	1185	500	2460	5	1	14118810	558	21.26	3.35	12	0.10	186.00	1180.00	8700	20240221	-54.54	3410	20231204	15.98	8700	-54.54	20240221	3715	6.46	20240206	8700	-54.54	20240221	3410	15.98	20231204	0.54	N	139670	500	70 억	180379	N	N	N	N
7	20240628	110857	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4010	35	2	0.88	47919740	12049	55.60	3975	4010	3935	5160	2785	3975	3977.07	1.28	3468	4068	4021	3988	3941	3908	4005	3925	71	1185	500	2460	5	1	14118810	566	21.56	3.40	12	0.09	186.00	1180.00	8700	20240221	-53.91	3410	20231204	17.60	8700	-53.91	20240221	3715	7.94	20240206	8700	-53.91	20240221	3410	17.60	20231204	0.54	N	139670	500	70 억	180379	N	N	N	N
8	20240628	100854	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4010	35	2	0.88	31703575	7970	36.78	3975	4010	3935	5160	2785	3975	3977.86	1.28	2322	4068	4021	3988	3941	3908	4005	3925	71	1185	500	2460	5	1	14118810	566	21.56	3.40	12	0.06	186.00	1180.00	8700	20240221	-53.91	3410	20231204	17.60	8700	-53.91	20240221	3715	7.94	20240206	8700	-53.91	20240221	3410	17.60	20231204	0.54	N	139670	500	70 억	180379	N	N	N	N
9	20240628	090856	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3975	0	3	0.00	4605415	1158	5.34	3975	3990	3975	5160	2785	3975	3977.04	1.28	-284	4068	4021	3988	3941	3908	4005	3925	71	1185	500	2460	5	1	14118810	561	21.37	3.37	12	0.01	186.00	1180.00	8700	20240221	-54.31	3410	20231204	16.57	8700	-54.31	20240221	3715	7.00	20240206	8700	-54.31	20240221	3410	16.57	20231204	0.54	N	139670	500	70 억	180379	N	N	N	N
10	20240627	160849	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3975	-30	5	-0.75	85314060	21436	57.54	4020	4035	3955	5200	2805	4005	3979.94	1.32	-6145	4078	4041	4008	3971	3938	4025	3955	71	1195	500	2480	5	1	14118810	561	21.37	3.37	12	0.15	186.00	1180.00	8700	20240221	-54.31	3410	20231204	16.57	8700	-54.31	20240221	3715	7.00	20240206	8700	-54.31	20240221	3410	16.57	20231204	0.55	N	139670	500	70 억	186524	N	N	N	N
11	20240627	150856	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3975	-30	5	-0.75	79253985	19910	53.44	4020	4035	3955	5200	2805	4005	3980.61	1.32	-5415	4078	4041	4008	3971	3938	4025	3955	71	1195	500	2480	5	1	14118810	561	21.37	3.37	12	0.14	186.00	1180.00	8700	20240221	-54.31	3410	20231204	16.57	8700	-54.31	20240221	3715	7.00	20240206	8700	-54.31	20240221	3410	16.57	20231204	0.55	N	139670	500	70 억	186524	N	N	N	N
12	20240627	140853	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3990	-15	5	-0.37	68868220	17296	46.43	4020	4035	3955	5200	2805	4005	3981.74	1.32	-4559	4078	4041	4008	3971	3938	4025	3955	71	1195	500	2480	5	1	14118810	563	21.45	3.38	12	0.12	186.00	1180.00	8700	20240221	-54.14	3410	20231204	17.01	8700	-54.14	20240221	3715	7.40	20240206	8700	-54.14	20240221	3410	17.01	20231204	0.55	N	139670	500	70 억	186524	N	N	N	N
13	20240627	130853	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3980	-25	5	-0.62	64034505	16082	43.17	4020	4035	3955	5200	2805	4005	3981.75	1.32	-4276	4078	4041	4008	3971	3938	4025	3955	71	1195	500	2480	5	1	14118810	562	21.40	3.37	12	0.11	186.00	1180.00	8700	20240221	-54.25	3410	20231204	16.72	8700	-54.25	20240221	3715	7.13	20240206	8700	-54.25	20240221	3410	16.72	20231204	0.55	N	139670	500	70 억	186524	N	N	N	N
14	20240627	120855	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3990	-15	5	-0.37	57396815	14413	38.69	4020	4035	3955	5200	2805	4005	3982.29	1.32	-3817	4078	4041	4008	3971	3938	4025	3955	71	1195	500	2480	5	1	14118810	563	21.45	3.38	12	0.10	186.00	1180.00	8700	20240221	-54.14	3410	20231204	17.01	8700	-54.14	20240221	3715	7.40	20240206	8700	-54.14	20240221	3410	17.01	20231204	0.55	N	139670	500	70 억	186524	N	N	N	N
15	20240627	110854	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3970	-35	5	-0.87	34891250	8747	23.48	4020	4035	3970	5200	2805	4005	3988.94	1.32	-2461	4078	4041	4008	3971	3938	4025	3955	71	1195	500	2480	5	1	14118810	561	21.34	3.36	12	0.06	186.00	1180.00	8700	20240221	-54.37	3410	20231204	16.42	8700	-54.37	20240221	3715	6.86	20240206	8700	-54.37	20240221	3410	16.42	20231204	0.55	N	139670	500	70 억	186524	N	N	N	N
16	20240627	100855	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4005	0	3	0.00	21397095	5355	14.37	4020	4035	3980	5200	2805	4005	3995.72	1.32	-2058	4078	4041	4008	3971	3938	4025	3955	71	1195	500	2480	5	1	14118810	565	21.53	3.39	12	0.04	186.00	1180.00	8700	20240221	-53.97	3410	20231204	17.45	8700	-53.97	20240221	3715	7.81	20240206	8700	-53.97	20240221	3410	17.45	20231204	0.55	N	139670	500	70 억	186524	N	N	N	N
17	20240627	090853	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4005	0	3	0.00	2249870	560	1.50	4020	4035	4005	5200	2805	4005	4017.62	1.32	-281	4078	4041	4008	3971	3938	4025	3955	71	1195	500	2480	5	1	14118810	565	21.53	3.39	12	0.00	186.00	1180.00	8700	20240221	-53.97	3410	20231204	17.45	8700	-53.97	20240221	3715	7.81	20240206	8700	-53.97	20240221	3410	17.45	20231204	0.55	N	139670	500	70 억	186524	N	N	N	N
18	20240626	160851	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4005	-10	5	-0.25	145940630	36384	94.23	4035	4045	3975	5210	2815	4015	4011.23	1.25	10537	4188	4101	4048	3961	3908	4075	3935	71	1195	500	2480	5	1	14118810	565	21.53	3.39	12	0.26	186.00	1180.00	8700	20240221	-53.97	3410	20231204	17.45	8700	-53.97	20240221	3715	7.81	20240206	8700	-53.97	20240221	3410	17.45	20231204	0.55	N	139670	500	70 억	175983	N	N	N	N
19	20240626	150854	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4025	10	2	0.25	139357190	34741	89.98	4035	4045	3975	5210	2815	4015	4011.32	1.25	10309	4188	4101	4048	3961	3908	4075	3935	71	1195	500	2480	5	1	14118810	568	21.64	3.41	12	0.25	186.00	1180.00	8700	20240221	-53.74	3410	20231204	18.04	8700	-53.74	20240221	3715	8.34	20240206	8700	-53.74	20240221	3410	18.04	20231204	0.55	N	139670	500	70 억	175983	N	N	N	N
20	20240626	140851	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4020	5	2	0.12	128582120	32058	83.03	4035	4045	3975	5210	2815	4015	4010.92	1.25	9644	4188	4101	4048	3961	3908	4075	3935	71	1195	500	2480	5	1	14118810	568	21.61	3.41	12	0.23	186.00	1180.00	8700	20240221	-53.79	3410	20231204	17.89	8700	-53.79	20240221	3715	8.21	20240206	8700	-53.79	20240221	3410	17.89	20231204	0.55	N	139670	500	70 억	175983	N	N	N	N
21	20240626	130853	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4010	-5	5	-0.12	116507730	29046	75.23	4035	4045	3975	5210	2815	4015	4011.15	1.25	8479	4188	4101	4048	3961	3908	4075	3935	71	1195	500	2480	5	1	14118810	566	21.56	3.40	12	0.21	186.00	1180.00	8700	20240221	-53.91	3410	20231204	17.60	8700	-53.91	20240221	3715	7.94	20240206	8700	-53.91	20240221	3410	17.60	20231204	0.55	N	139670	500	70 억	175983	N	N	N	N
22	20240626	120852	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4010	-5	5	-0.12	112246875	27979	72.47	4035	4045	3975	5210	2815	4015	4011.83	1.25	8146	4188	4101	4048	3961	3908	4075	3935	71	1195	500	2480	5	1	14118810	566	21.56	3.40	12	0.20	186.00	1180.00	8700	20240221	-53.91	3410	20231204	17.60	8700	-53.91	20240221	3715	7.94	20240206	8700	-53.91	20240221	3410	17.60	20231204	0.55	N	139670	500	70 억	175983	N	N	N	N
23	20240626	110853	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4005	-10	5	-0.25	102413945	25522	66.10	4035	4045	3975	5210	2815	4015	4012.77	1.25	8550	4188	4101	4048	3961	3908	4075	3935	71	1195	500	2480	5	1	14118810	565	21.53	3.39	12	0.18	186.00	1180.00	8700	20240221	-53.97	3410	20231204	17.45	8700	-53.97	20240221	3715	7.81	20240206	8700	-53.97	20240221	3410	17.45	20231204	0.55	N	139670	500	70 억	175983	N	N	N	N
24	20240626	100851	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4045	30	2	0.75	93114935	23204	60.10	4035	4045	3975	5210	2815	4015	4012.88	1.25	7902	4188	4101	4048	3961	3908	4075	3935	71	1195	500	2480	5	1	14118810	571	21.75	3.43	12	0.16	186.00	1180.00	8700	20240221	-53.51	3410	20231204	18.62	8700	-53.51	20240221	3715	8.88	20240206	8700	-53.51	20240221	3410	18.62	20231204	0.55	N	139670	500	70 억	175983	N	N	N	N
25	20240626	090853	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4040	25	2	0.62	32940720	8204	21.25	4035	4040	4010	5210	2815	4015	4015.20	1.25	2066	4188	4101	4048	3961	3908	4075	3935	71	1195	500	2480	5	1	14118810	570	21.72	3.42	12	0.06	186.00	1180.00	8700	20240221	-53.56	3410	20231204	18.48	8700	-53.56	20240221	3715	8.75	20240206	8700	-53.56	20240221	3410	18.48	20231204	0.55	N	139670	500	70 억	175983	N	N	N	N
26	20240625	160850	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4015	-65	5	-1.59	154796220	38503	68.28	4080	4135	3995	5300	2860	4080	4020.37	1.17	10404	4336	4207	4106	3977	3876	4272	4042	71	1220	500	2520	5	1	14118810	567	21.59	3.40	12	0.27	186.00	1180.00	8700	20240221	-53.85	3410	20231204	17.74	8700	-53.85	20240221	3715	8.08	20240206	8700	-53.85	20240221	3410	17.74	20231204	0.53	N	139670	500	70 억	165579	N	N	N	N
27	20240625	150848	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4000	-80	5	-1.96	124366890	30906	54.81	4080	4135	4000	5300	2860	4080	4024.04	1.17	9201	4336	4207	4106	3977	3876	4272	4042	71	1220	500	2520	5	1	14118810	565	21.51	3.39	12	0.22	186.00	1180.00	8700	20240221	-54.02	3410	20231204	17.30	8700	-54.02	20240221	3715	7.67	20240206	8700	-54.02	20240221	3410	17.30	20231204	0.53	N	139670	500	70 억	165579	N	N	N	N
28	20240625	140850	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4040	-40	5	-0.98	84263575	20903	37.07	4080	4135	4000	5300	2860	4080	4031.17	1.17	3579	4336	4207	4106	3977	3876	4272	4042	71	1220	500	2520	5	1	14118810	570	21.72	3.42	12	0.15	186.00	1180.00	8700	20240221	-53.56	3410	20231204	18.48	8700	-53.56	20240221	3715	8.75	20240206	8700	-53.56	20240221	3410	18.48	20231204	0.53	N	139670	500	70 억	165579	N	N	N	N
29	20240625	130852	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4045	-35	5	-0.86	72388800	17944	31.82	4080	4135	4000	5300	2860	4080	4034.15	1.17	2822	4336	4207	4106	3977	3876	4272	4042	71	1220	500	2520	5	1	14118810	571	21.75	3.43	12	0.13	186.00	1180.00	8700	20240221	-53.51	3410	20231204	18.62	8700	-53.51	20240221	3715	8.88	20240206	8700	-53.51	20240221	3410	18.62	20231204	0.53	N	139670	500	70 억	165579	N	N	N	N
30	20240625	120854	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4045	-35	5	-0.86	39673020	9791	17.36	4080	4135	4005	5300	2860	4080	4051.99	1.17	-862	4336	4207	4106	3977	3876	4272	4042	71	1220	500	2520	5	1	14118810	571	21.75	3.43	12	0.07	186.00	1180.00	8700	20240221	-53.51	3410	20231204	18.62	8700	-53.51	20240221	3715	8.88	20240206	8700	-53.51	20240221	3410	18.62	20231204	0.53	N	139670	500	70 억	165579	N	N	N	N
31	20240625	110853	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4080	0	3	0.00	32260910	7963	14.12	4080	4135	4005	5300	2860	4080	4051.35	1.17	-719	4336	4207	4106	3977	3876	4272	4042	71	1220	500	2520	5	1	14118810	576	21.94	3.46	12	0.06	186.00	1180.00	8700	20240221	-53.10	3410	20231204	19.65	8700	-53.10	20240221	3715	9.83	20240206	8700	-53.10	20240221	3410	19.65	20231204	0.53	N	139670	500	70 억	165579	N	N	N	N
32	20240625	100850	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4080	0	3	0.00	13197880	3232	5.73	4080	4135	4050	5300	2860	4080	4083.50	1.17	-1133	4336	4207	4106	3977	3876	4272	4042	71	1220	500	2520	5	1	14118810	576	21.94	3.46	12	0.02	186.00	1180.00	8700	20240221	-53.10	3410	20231204	19.65	8700	-53.10	20240221	3715	9.83	20240206	8700	-53.10	20240221	3410	19.65	20231204	0.53	N	139670	500	70 억	165579	N	N	N	N
33	20240625	090851	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4135	55	2	1.35	1960730	477	0.85	4080	4135	4080	5300	2860	4080	4110.61	1.17	120	4336	4207	4106	3977	3876	4272	4042	71	1220	500	2520	5	1	14118810	584	22.23	3.50	12	0.00	186.00	1180.00	8700	20240221	-52.47	3410	20231204	21.26	8700	-52.47	20240221	3715	11.31	20240206	8700	-52.47	20240221	3410	21.26	20231204	0.53	N	139670	500	70 억	165579	N	N	N	N
34	20240624	160847	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4080	5	2	0.12	227469930	55703	104.93	4005	4235	4005	5290	2855	4075	4083.62	1.19	-2002	4251	4162	4096	4007	3941	4130	3975	71	1215	500	2520	5	1	14118810	576	21.94	3.46	12	0.39	186.00	1180.00	8700	20240221	-53.10	3410	20231204	19.65	8700	-53.10	20240221	3715	9.83	20240206	8700	-53.10	20240221	3410	19.65	20231204	0.50	N	139670	500	70 억	167560	N	N	N	N
35	20240624	150848	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4110	35	2	0.86	220998410	54121	101.95	4005	4235	4005	5290	2855	4075	4083.41	1.19	-1423	4251	4162	4096	4007	3941	4130	3975	71	1215	500	2520	5	1	14118810	580	22.10	3.48	12	0.38	186.00	1180.00	8700	20240221	-52.76	3410	20231204	20.53	8700	-52.76	20240221	3715	10.63	20240206	8700	-52.76	20240221	3410	20.53	20231204	0.50	N	139670	500	70 억	167560	N	N	N	N
36	20240624	140849	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4080	5	2	0.12	215018160	52659	99.20	4005	4235	4005	5290	2855	4075	4083.22	1.19	-1189	4251	4162	4096	4007	3941	4130	3975	71	1215	500	2520	5	1	14118810	576	21.94	3.46	12	0.37	186.00	1180.00	8700	20240221	-53.10	3410	20231204	19.65	8700	-53.10	20240221	3715	9.83	20240206	8700	-53.10	20240221	3410	19.65	20231204	0.50	N	139670	500	70 억	167560	N	N	N	N
37	20240624	130846	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4100	25	2	0.61	202962700	49709	93.64	4005	4235	4005	5290	2855	4075	4083.02	1.19	-490	4251	4162	4096	4007	3941	4130	3975	71	1215	500	2520	5	1	14118810	579	22.04	3.47	12	0.35	186.00	1180.00	8700	20240221	-52.87	3410	20231204	20.23	8700	-52.87	20240221	3715	10.36	20240206	8700	-52.87	20240221	3410	20.23	20231204	0.50	N	139670	500	70 억	167560	N	N	N	N
38	20240624	120848	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4100	25	2	0.61	186306380	45656	86.00	4005	4235	4005	5290	2855	4075	4080.66	1.19	787	4251	4162	4096	4007	3941	4130	3975	71	1215	500	2520	5	1	14118810	579	22.04	3.47	12	0.32	186.00	1180.00	8700	20240221	-52.87	3410	20231204	20.23	8700	-52.87	20240221	3715	10.36	20240206	8700	-52.87	20240221	3410	20.23	20231204	0.50	N	139670	500	70 억	167560	N	N	N	N
39	20240624	110850	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4065	-10	5	-0.25	178278285	43671	82.26	4005	4235	4005	5290	2855	4075	4082.30	1.19	205	4251	4162	4096	4007	3941	4130	3975	71	1215	500	2520	5	1	14118810	574	21.85	3.44	12	0.31	186.00	1180.00	8700	20240221	-53.28	3410	20231204	19.21	8700	-53.28	20240221	3715	9.42	20240206	8700	-53.28	20240221	3410	19.21	20231204	0.50	N	139670	500	70 억	167560	N	N	N	N
40	20240624	100848	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4195	120	2	2.94	84127335	20553	38.72	4005	4235	4005	5290	2855	4075	4093.19	1.19	-4567	4251	4162	4096	4007	3941	4130	3975	71	1215	500	2520	5	1	14118810	592	22.55	3.56	12	0.15	186.00	1180.00	8700	20240221	-51.78	3410	20231204	23.02	8700	-51.78	20240221	3715	12.92	20240206	8700	-51.78	20240221	3410	23.02	20231204	0.50	N	139670	500	70 억	167560	N	N	N	N
41	20240624	090848	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4050	-25	5	-0.61	9078190	2261	4.26	4005	4050	4005	5290	2855	4075	4015.10	1.19	420	4251	4162	4096	4007	3941	4130	3975	71	1215	500	2520	5	1	14118810	572	21.77	3.43	12	0.02	186.00	1180.00	8700	20240221	-53.45	3410	20231204	18.77	8700	-53.45	20240221	3715	9.02	20240206	8700	-53.45	20240221	3410	18.77	20231204	0.50	N	139670	500	70 억	167560	N	N	N	N
42	20240621	160820	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4075	-105	5	-2.51	215013770	52637	117.28	4180	4185	4030	5430	2930	4180	4084.94	1.25	-5067	4260	4220	4140	4100	4020	4240	4120	71	1250	500	2590	5	1	14118810	575	21.91	3.45	12	0.37	186.00	1180.00	8700	20240221	-53.16	3410	20231204	19.50	8700	-53.16	20240221	3715	9.69	20240206	8700	-53.16	20240221	3410	19.50	20231204	0.52	N	139670	500	70 억	176256	N	N	N	N
43	20240621	150820	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4065	-115	5	-2.75	203552395	49813	110.99	4180	4185	4030	5430	2930	4180	4086.33	1.25	-4645	4260	4220	4140	4100	4020	4240	4120	71	1250	500	2590	5	1	14118810	574	21.85	3.44	12	0.35	186.00	1180.00	8700	20240221	-53.28	3410	20231204	19.21	8700	-53.28	20240221	3715	9.42	20240206	8700	-53.28	20240221	3410	19.21	20231204	0.52	N	139670	500	70 억	176256	N	N	N	N
44	20240621	140818	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4075	-105	5	-2.51	172576240	42183	93.99	4180	4185	4030	5430	2930	4180	4091.13	1.25	-4498	4260	4220	4140	4100	4020	4240	4120	71	1250	500	2590	5	1	14118810	575	21.91	3.45	12	0.30	186.00	1180.00	8700	20240221	-53.16	3410	20231204	19.50	8700	-53.16	20240221	3715	9.69	20240206	8700	-53.16	20240221	3410	19.50	20231204	0.52	N	139670	500	70 억	176256	N	N	N	N
45	20240621	130820	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4075	-105	5	-2.51	161401050	39451	87.90	4180	4185	4030	5430	2930	4180	4091.18	1.25	-3381	4260	4220	4140	4100	4020	4240	4120	71	1250	500	2590	5	1	14118810	575	21.91	3.45	12	0.28	186.00	1180.00	8700	20240221	-53.16	3410	20231204	19.50	8700	-53.16	20240221	3715	9.69	20240206	8700	-53.16	20240221	3410	19.50	20231204	0.52	N	139670	500	70 억	176256	N	N	N	N
46	20240621	120822	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4125	-55	5	-1.32	155210295	37936	84.53	4180	4185	4030	5430	2930	4180	4091.37	1.25	-3285	4260	4220	4140	4100	4020	4240	4120	71	1250	500	2590	5	1	14118810	582	22.18	3.50	12	0.27	186.00	1180.00	8700	20240221	-52.59	3410	20231204	20.97	8700	-52.59	20240221	3715	11.04	20240206	8700	-52.59	20240221	3410	20.97	20231204	0.52	N	139670	500	70 억	176256	N	N	N	N
47	20240621	110820	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4050	-130	5	-3.11	141455785	34565	77.01	4180	4185	4030	5430	2930	4180	4092.46	1.25	-3982	4260	4220	4140	4100	4020	4240	4120	71	1250	500	2590	5	1	14118810	572	21.77	3.43	12	0.24	186.00	1180.00	8700	20240221	-53.45	3410	20231204	18.77	8700	-53.45	20240221	3715	9.02	20240206	8700	-53.45	20240221	3410	18.77	20231204	0.52	N	139670	500	70 억	176256	N	N	N	N
48	20240621	100818	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4080	-100	5	-2.39	99617195	24291	54.12	4180	4185	4030	5430	2930	4180	4100.99	1.25	-3858	4260	4220	4140	4100	4020	4240	4120	71	1250	500	2590	5	1	14118810	576	21.94	3.46	12	0.17	186.00	1180.00	8700	20240221	-53.10	3410	20231204	19.65	8700	-53.10	20240221	3715	9.83	20240206	8700	-53.10	20240221	3410	19.65	20231204	0.52	N	139670	500	70 억	176256	N	N	N	N
49	20240621	090823	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4150	-30	5	-0.72	37003475	8880	19.79	4180	4185	4125	5430	2930	4180	4167.06	1.25	-7145	4260	4220	4140	4100	4020	4240	4120	71	1250	500	2590	5	1	14118810	586	22.31	3.52	12	0.06	186.00	1180.00	8700	20240221	-52.30	3410	20231204	21.70	8700	-52.30	20240221	3715	11.71	20240206	8700	-52.30	20240221	3410	21.70	20231204	0.52	N	139670	500	70 억	176256	N	N	N	N
50	20240620	160816	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4180	110	2	2.70	180886985	43977	47.41	4085	4180	4060	5290	2850	4070	4113.04	1.32	-9428	4290	4180	4080	3970	3870	4130	3920	71	1220	500	2520	5	1	14118810	590	22.47	3.54	12	0.31	186.00	1180.00	8700	20240221	-51.95	3410	20231204	22.58	8700	-51.95	20240221	3715	12.52	20240206	8700	-51.95	20240221	3410	22.58	20231204	0.52	N	139670	500	70 억	185972	N	N	N	N
51	20240620	150817	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4145	75	2	1.84	147411960	35944	38.75	4085	4170	4060	5290	2850	4070	4101.16	1.32	-7808	4290	4180	4080	3970	3870	4130	3920	71	1220	500	2520	5	1	14118810	585	22.28	3.51	12	0.25	186.00	1180.00	8700	20240221	-52.36	3410	20231204	21.55	8700	-52.36	20240221	3715	11.57	20240206	8700	-52.36	20240221	3410	21.55	20231204	0.52	N	139670	500	70 억	185972	N	N	N	N
52	20240620	140818	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4135	65	2	1.60	120569685	29407	31.70	4085	4170	4060	5290	2850	4070	4100.03	1.32	-5416	4290	4180	4080	3970	3870	4130	3920	71	1220	500	2520	5	1	14118810	584	22.23	3.50	12	0.21	186.00	1180.00	8700	20240221	-52.47	3410	20231204	21.26	8700	-52.47	20240221	3715	11.31	20240206	8700	-52.47	20240221	3410	21.26	20231204	0.52	N	139670	500	70 억	185972	N	N	N	N
53	20240620	130818	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4085	15	2	0.37	90924865	22228	23.96	4085	4135	4060	5290	2850	4070	4090.56	1.32	-4290	4290	4180	4080	3970	3870	4130	3920	71	1220	500	2520	5	1	14118810	577	21.96	3.46	12	0.16	186.00	1180.00	8700	20240221	-53.05	3410	20231204	19.79	8700	-53.05	20240221	3715	9.96	20240206	8700	-53.05	20240221	3410	19.79	20231204	0.52	N	139670	500	70 억	185972	N	N	N	N
54	20240620	120817	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4100	30	2	0.74	72953135	17819	19.21	4085	4135	4060	5290	2850	4070	4094.12	1.32	-4470	4290	4180	4080	3970	3870	4130	3920	71	1220	500	2520	5	1	14118810	579	22.04	3.47	12	0.13	186.00	1180.00	8700	20240221	-52.87	3410	20231204	20.23	8700	-52.87	20240221	3715	10.36	20240206	8700	-52.87	20240221	3410	20.23	20231204	0.52	N	139670	500	70 억	185972	N	N	N	N
55	20240620	110819	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4125	55	2	1.35	54669225	13358	14.40	4085	4135	4060	5290	2850	4070	4092.62	1.32	-1620	4290	4180	4080	3970	3870	4130	3920	71	1220	500	2520	5	1	14118810	582	22.18	3.50	12	0.09	186.00	1180.00	8700	20240221	-52.59	3410	20231204	20.97	8700	-52.59	20240221	3715	11.04	20240206	8700	-52.59	20240221	3410	20.97	20231204	0.52	N	139670	500	70 억	185972	N	N	N	N
56	20240620	100816	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4110	40	2	0.98	47695855	11660	12.57	4085	4135	4060	5290	2850	4070	4090.55	1.32	-1640	4290	4180	4080	3970	3870	4130	3920	71	1220	500	2520	5	1	14118810	580	22.10	3.48	12	0.08	186.00	1180.00	8700	20240221	-52.76	3410	20231204	20.53	8700	-52.76	20240221	3715	10.63	20240206	8700	-52.76	20240221	3410	20.53	20231204	0.52	N	139670	500	70 억	185972	N	N	N	N
57	20240620	090822	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4120	50	2	1.23	8260030	2011	2.17	4085	4125	4085	5290	2850	4070	4107.42	1.32	189	4290	4180	4080	3970	3870	4130	3920	71	1220	500	2520	5	1	14118810	582	22.15	3.49	12	0.01	186.00	1180.00	8700	20240221	-52.64	3410	20231204	20.82	8700	-52.64	20240221	3715	10.90	20240206	8700	-52.64	20240221	3410	20.82	20231204	0.52	N	139670	500	70 억	185972	N	N	N	N
58	20240619	160813	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4070	-75	5	-1.81	372350355	92043	124.95	4190	4190	3980	5380	2905	4145	4045.38	1.04	39128	4531	4337	4176	3982	3821	4257	3902	71	1235	500	2560	5	1	14118810	575	21.88	3.45	12	0.65	186.00	1180.00	8700	20240221	-53.22	3410	20231204	19.35	8700	-53.22	20240221	3715	9.56	20240206	8700	-53.22	20240221	3410	19.35	20231204	0.70	N	139670	500	70 억	146818	N	N	N	N
59	20240619	150812	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4060	-85	5	-2.05	364522090	90119	122.34	4190	4190	3980	5380	2905	4145	4044.90	1.04	39487	4531	4337	4176	3982	3821	4257	3902	71	1235	500	2560	5	1	14118810	573	21.83	3.44	12	0.64	186.00	1180.00	8700	20240221	-53.33	3410	20231204	19.06	8700	-53.33	20240221	3715	9.29	20240206	8700	-53.33	20240221	3410	19.06	20231204	0.70	N	139670	500	70 억	146818	N	N	N	N
60	20240619	140820	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4050	-95	5	-2.29	282224535	69879	94.87	4190	4190	3980	5380	2905	4145	4038.76	1.04	24783	4531	4337	4176	3982	3821	4257	3902	71	1235	500	2560	5	1	14118810	572	21.77	3.43	12	0.49	186.00	1180.00	8700	20240221	-53.45	3410	20231204	18.77	8700	-53.45	20240221	3715	9.02	20240206	8700	-53.45	20240221	3410	18.77	20231204	0.70	N	139670	500	70 억	146818	N	N	N	N
61	20240619	130810	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4040	-105	5	-2.53	177707225	43886	59.58	4190	4190	3980	5380	2905	4145	4049.29	1.04	10293	4531	4337	4176	3982	3821	4257	3902	71	1235	500	2560	5	1	14118810	570	21.72	3.42	12	0.31	186.00	1180.00	8700	20240221	-53.56	3410	20231204	18.48	8700	-53.56	20240221	3715	8.75	20240206	8700	-53.56	20240221	3410	18.48	20231204	0.70	N	139670	500	70 억	146818	N	N	N	N
62	20240619	120812	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4030	-115	5	-2.77	122698990	30192	40.99	4190	4190	3980	5380	2905	4145	4063.96	1.04	1198	4531	4337	4176	3982	3821	4257	3902	71	1235	500	2560	5	1	14118810	569	21.67	3.42	12	0.21	186.00	1180.00	8700	20240221	-53.68	3410	20231204	18.18	8700	-53.68	20240221	3715	8.48	20240206	8700	-53.68	20240221	3410	18.18	20231204	0.70	N	139670	500	70 억	146818	N	N	N	N
63	20240619	110814	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4135	-10	5	-0.24	49335685	11938	16.21	4190	4190	4110	5380	2905	4145	4132.66	1.04	-2544	4531	4337	4176	3982	3821	4257	3902	71	1235	500	2560	5	1	14118810	584	22.23	3.50	12	0.08	186.00	1180.00	8700	20240221	-52.47	3410	20231204	21.26	8700	-52.47	20240221	3715	11.31	20240206	8700	-52.47	20240221	3410	21.26	20231204	0.70	N	139670	500	70 억	146818	N	N	N	N
64	20240619	100815	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4160	15	2	0.36	39567030	9571	12.99	4190	4190	4110	5380	2905	4145	4134.05	1.04	-1086	4531	4337	4176	3982	3821	4257	3902	71	1235	500	2560	5	1	14118810	587	22.37	3.53	12	0.07	186.00	1180.00	8700	20240221	-52.18	3410	20231204	21.99	8700	-52.18	20240221	3715	11.98	20240206	8700	-52.18	20240221	3410	21.99	20231204	0.70	N	139670	500	70 억	146818	N	N	N	N
65	20240619	090821	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4175	30	2	0.72	2942005	709	0.96	4190	4190	4135	5380	2905	4145	4149.51	1.04	-421	4531	4337	4176	3982	3821	4257	3902	71	1235	500	2560	5	1	14118810	589	22.45	3.54	12	0.01	186.00	1180.00	8700	20240221	-52.01	3410	20231204	22.43	8700	-52.01	20240221	3715	12.38	20240206	8700	-52.01	20240221	3410	22.43	20231204	0.70	N	139670	500	70 억	146818	N	N	N	N
66	20240618	160809	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4145	-75	5	-1.78	309805620	73629	40.02	4230	4370	4015	5480	2955	4220	4207.66	1.06	-1784	4753	4486	4208	3941	3663	4347	3802	71	1260	500	2610	5	1	14118810	585	22.28	3.51	12	0.52	186.00	1180.00	8700	20240221	-52.36	3410	20231204	21.55	8700	-52.36	20240221	3715	11.57	20240206	8700	-52.36	20240221	3410	21.55	20231204	0.82	N	139670	500	70 억	149054	N	N	N	N
67	20240618	150808	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4150	-70	5	-1.66	299799905	71215	38.71	4230	4370	4015	5480	2955	4220	4209.79	1.06	-850	4753	4486	4208	3941	3663	4347	3802	71	1260	500	2610	5	1	14118810	586	22.31	3.52	12	0.50	186.00	1180.00	8700	20240221	-52.30	3410	20231204	21.70	8700	-52.30	20240221	3715	11.71	20240206	8700	-52.30	20240221	3410	21.70	20231204	0.82	N	139670	500	70 억	149054	N	N	N	N
68	20240618	140810	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4110	-110	5	-2.61	288285895	68428	37.19	4230	4370	4015	5480	2955	4220	4212.98	1.06	-1776	4753	4486	4208	3941	3663	4347	3802	71	1260	500	2610	5	1	14118810	580	22.10	3.48	12	0.48	186.00	1180.00	8700	20240221	-52.76	3410	20231204	20.53	8700	-52.76	20240221	3715	10.63	20240206	8700	-52.76	20240221	3410	20.53	20231204	0.82	N	139670	500	70 억	149054	N	N	N	N
69	20240618	130813	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4155	-65	5	-1.54	277123255	65724	35.72	4230	4370	4015	5480	2955	4220	4216.47	1.06	-2115	4753	4486	4208	3941	3663	4347	3802	71	1260	500	2610	5	1	14118810	587	22.34	3.52	12	0.47	186.00	1180.00	8700	20240221	-52.24	3410	20231204	21.85	8700	-52.24	20240221	3715	11.84	20240206	8700	-52.24	20240221	3410	21.85	20231204	0.82	N	139670	500	70 억	149054	N	N	N	N
70	20240618	120812	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4150	-70	5	-1.66	251555620	59552	32.37	4230	4370	4015	5480	2955	4220	4224.13	1.06	-4576	4753	4486	4208	3941	3663	4347	3802	71	1260	500	2610	5	1	14118810	586	22.31	3.52	12	0.42	186.00	1180.00	8700	20240221	-52.30	3410	20231204	21.70	8700	-52.30	20240221	3715	11.71	20240206	8700	-52.30	20240221	3410	21.70	20231204	0.82	N	139670	500	70 억	149054	N	N	N	N
71	20240618	110810	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4225	5	2	0.12	233408605	55185	29.99	4230	4370	4015	5480	2955	4220	4229.57	1.06	-4745	4753	4486	4208	3941	3663	4347	3802	71	1260	500	2610	5	1	14118810	597	22.72	3.58	12	0.39	186.00	1180.00	8700	20240221	-51.44	3410	20231204	23.90	8700	-51.44	20240221	3715	13.73	20240206	8700	-51.44	20240221	3410	23.90	20231204	0.82	N	139670	500	70 억	149054	N	N	N	N
72	20240618	100809	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4185	-35	5	-0.83	212995915	50312	27.35	4230	4370	4015	5480	2955	4220	4233.50	1.06	-4594	4753	4486	4208	3941	3663	4347	3802	71	1260	500	2610	5	1	14118810	591	22.50	3.55	12	0.36	186.00	1180.00	8700	20240221	-51.90	3410	20231204	22.73	8700	-51.90	20240221	3715	12.65	20240206	8700	-51.90	20240221	3410	22.73	20231204	0.82	N	139670	500	70 억	149054	N	N	N	N
73	20240618	090818	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4195	-25	5	-0.59	9421900	2233	1.21	4230	4255	4190	5480	2955	4220	4219.39	1.06	-580	4753	4486	4208	3941	3663	4347	3802	71	1260	500	2610	5	1	14118810	592	22.55	3.56	12	0.02	186.00	1180.00	8700	20240221	-51.78	3410	20231204	23.02	8700	-51.78	20240221	3715	12.92	20240206	8700	-51.78	20240221	3410	23.02	20231204	0.82	N	139670	500	70 억	149054	N	N	N	N
74	20240617	160804	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4220	-290	5	-6.43	763628205	183813	214.00	4475	4475	3930	5860	3160	4510	4154.20	0.95	13381	4773	4641	4548	4416	4323	4595	4370	71	1350	500	2790	5	1	14118810	596	22.69	3.58	12	1.30	186.00	1180.00	8700	20240221	-51.49	3410	20231204	23.75	8700	-51.49	20240221	3715	13.59	20240206	8700	-51.49	20240221	3410	23.75	20231204	0.80	N	139670	500	70 억	134760	N	N	N	N
75	20240617	150810	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4215	-295	5	-6.54	757128450	182271	212.20	4475	4475	3930	5860	3160	4510	4153.69	0.95	13860	4773	4641	4548	4416	4323	4595	4370	71	1350	500	2790	5	1	14118810	595	22.66	3.57	12	1.29	186.00	1180.00	8700	20240221	-51.55	3410	20231204	23.61	8700	-51.55	20240221	3715	13.46	20240206	8700	-51.55	20240221	3410	23.61	20231204	0.80	N	139670	500	70 억	134760	N	N	N	N
76	20240617	140801	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4200	-310	5	-6.87	721823595	173868	202.42	4475	4475	3930	5860	3160	4510	4151.38	0.95	13937	4773	4641	4548	4416	4323	4595	4370	71	1350	500	2790	5	1	14118810	593	22.58	3.56	12	1.23	186.00	1180.00	8700	20240221	-51.72	3410	20231204	23.17	8700	-51.72	20240221	3715	13.06	20240206	8700	-51.72	20240221	3410	23.17	20231204	0.80	N	139670	500	70 억	134760	N	N	N	N
77	20240617	130801	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4200	-310	5	-6.87	689865700	166252	193.55	4475	4475	3930	5860	3160	4510	4149.33	0.95	15600	4773	4641	4548	4416	4323	4595	4370	71	1350	500	2790	5	1	14118810	593	22.58	3.56	12	1.18	186.00	1180.00	8700	20240221	-51.72	3410	20231204	23.17	8700	-51.72	20240221	3715	13.06	20240206	8700	-51.72	20240221	3410	23.17	20231204	0.80	N	139670	500	70 억	134760	N	N	N	N
78	20240617	120802	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4200	-310	5	-6.87	642751835	155015	180.47	4475	4475	3930	5860	3160	4510	4146.18	0.95	17953	4773	4641	4548	4416	4323	4595	4370	71	1350	500	2790	5	1	14118810	593	22.58	3.56	12	1.10	186.00	1180.00	8700	20240221	-51.72	3410	20231204	23.17	8700	-51.72	20240221	3715	13.06	20240206	8700	-51.72	20240221	3410	23.17	20231204	0.80	N	139670	500	70 억	134760	N	N	N	N
79	20240617	110756	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4060	-450	5	-9.98	546973930	131907	153.57	4475	4475	3930	5860	3160	4510	4146.42	0.95	18905	4773	4641	4548	4416	4323	4595	4370	71	1350	500	2790	5	1	14118810	573	21.83	3.44	12	0.93	186.00	1180.00	8700	20240221	-53.33	3410	20231204	19.06	8700	-53.33	20240221	3715	9.29	20240206	8700	-53.33	20240221	3410	19.06	20231204	0.80	N	139670	500	70 억	134760	N	N	N	N
80	20240617	100756	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4335	-175	5	-3.88	142828490	32641	38.00	4475	4475	4295	5860	3160	4510	4375.37	0.95	2492	4773	4641	4548	4416	4323	4595	4370	71	1350	500	2790	5	1	14118810	612	23.31	3.67	12	0.23	186.00	1180.00	8700	20240221	-50.17	3410	20231204	27.13	8700	-50.17	20240221	3715	16.69	20240206	8700	-50.17	20240221	3410	27.13	20231204	0.80	N	139670	500	70 억	134760	N	N	N	N
81	20240617	090801	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4365	-145	5	-3.22	57197750	12927	15.05	4475	4475	4350	5860	3160	4510	4424.08	0.95	1508	4773	4641	4548	4416	4323	4595	4370	71	1350	500	2790	5	1	14118810	616	23.47	3.70	12	0.09	186.00	1180.00	8700	20240221	-49.83	3410	20231204	28.01	8700	-49.83	20240221	3715	17.50	20240206	8700	-49.83	20240221	3410	28.01	20231204	0.80	N	139670	500	70 억	134760	N	N	N	N
82	20240614	160652	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4510	-155	5	-3.32	386655245	85526	303.06	4675	4680	4455	6060	3270	4665	4520.81	1.07	-14667	4801	4732	4631	4562	4461	4682	4512	71	1395	500	2890	5	1	14118810	637	24.25	3.82	12	0.61	186.00	1180.00	8700	20240221	-48.16	3410	20231204	32.26	8700	-48.16	20240221	3715	21.40	20240206	8700	-48.16	20240221	3410	32.26	20231204	0.76	N	139670	500	70 억	150605	N	N	N	N
83	20240614	150654	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4500	-165	5	-3.54	293936160	64771	229.51	4675	4680	4470	6060	3270	4665	4537.96	1.07	-26639	4801	4732	4631	4562	4461	4682	4512	71	1395	500	2890	5	1	14118810	635	24.19	3.81	12	0.46	186.00	1180.00	8700	20240221	-48.28	3410	20231204	31.96	8700	-48.28	20240221	3715	21.13	20240206	8700	-48.28	20240221	3410	31.96	20231204	0.76	N	139670	500	70 억	150605	N	N	N	N
84	20240614	140653	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4515	-150	5	-3.22	247093620	54373	192.67	4675	4680	4470	6060	3270	4665	4544.28	1.07	-25431	4801	4732	4631	4562	4461	4682	4512	71	1395	500	2890	5	1	14118810	637	24.27	3.83	12	0.39	186.00	1180.00	8700	20240221	-48.10	3410	20231204	32.40	8700	-48.10	20240221	3715	21.53	20240206	8700	-48.10	20240221	3410	32.40	20231204	0.76	N	139670	500	70 억	150605	N	N	N	N
85	20240614	130652	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4495	-170	5	-3.64	221849915	48756	172.76	4675	4680	4475	6060	3270	4665	4550.06	1.07	-23003	4801	4732	4631	4562	4461	4682	4512	71	1395	500	2890	5	1	14118810	635	24.17	3.81	12	0.35	186.00	1180.00	8700	20240221	-48.33	3410	20231204	31.82	8700	-48.33	20240221	3715	21.00	20240206	8700	-48.33	20240221	3410	31.82	20231204	0.76	N	139670	500	70 억	150605	N	N	N	N
86	20240614	120657	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4505	-160	5	-3.43	197339290	43315	153.48	4675	4680	4475	6060	3270	4665	4555.75	1.07	-19300	4801	4732	4631	4562	4461	4682	4512	71	1395	500	2890	5	1	14118810	636	24.22	3.82	12	0.31	186.00	1180.00	8700	20240221	-48.22	3410	20231204	32.11	8700	-48.22	20240221	3715	21.27	20240206	8700	-48.22	20240221	3410	32.11	20231204	0.76	N	139670	500	70 억	150605	N	N	N	N
87	20240614	110748	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4580	-85	5	-1.82	174938575	38365	135.94	4675	4680	4475	6060	3270	4665	4559.68	1.07	-18139	4801	4732	4631	4562	4461	4682	4512	71	1395	500	2890	5	1	14118810	647	24.62	3.88	12	0.27	186.00	1180.00	8700	20240221	-47.36	3410	20231204	34.31	8700	-47.36	20240221	3715	23.28	20240206	8700	-47.36	20240221	3410	34.31	20231204	0.76	N	139670	500	70 억	150605	N	N	N	N
88	20240614	100745	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4540	-125	5	-2.68	90273395	19636	69.58	4675	4680	4535	6060	3270	4665	4597.13	1.07	-13240	4801	4732	4631	4562	4461	4682	4512	71	1395	500	2890	5	1	14118810	641	24.41	3.85	12	0.14	186.00	1180.00	8700	20240221	-47.82	3410	20231204	33.14	8700	-47.82	20240221	3715	22.21	20240206	8700	-47.82	20240221	3410	33.14	20231204	0.76	N	139670	500	70 억	150605	N	N	N	N
89	20240614	090751	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4610	-55	5	-1.18	25349845	5457	19.34	4675	4680	4610	6060	3270	4665	4645.16	1.07	-4227	4801	4732	4631	4562	4461	4682	4512	71	1395	500	2890	5	1	14118810	651	24.78	3.91	12	0.04	186.00	1180.00	8700	20240221	-47.01	3410	20231204	35.19	8700	-47.01	20240221	3715	24.09	20240206	8700	-47.01	20240221	3410	35.19	20231204	0.76	N	139670	500	70 억	150605	N	N	N	N
90	20240613	160739	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4665	65	2	1.41	127930575	27702	73.59	4700	4700	4530	5980	3220	4600	4617.24	1.03	4373	4863	4731	4648	4516	4433	4707	4492	71	1380	500	2850	5	1	14118810	659	25.08	3.95	12	0.20	186.00	1180.00	8700	20240221	-46.38	3410	20231204	36.80	8700	-46.38	20240221	3715	25.57	20240206	8700	-46.38	20240221	3410	36.80	20231204	0.71	N	139670	500	70 억	146059	N	N	N	N
91	20240613	150752	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4660	60	2	1.30	119952690	25990	69.04	4700	4700	4530	5980	3220	4600	4615.34	1.03	4562	4863	4731	4648	4516	4433	4707	4492	71	1380	500	2850	5	1	14118810	658	25.05	3.95	12	0.18	186.00	1180.00	8700	20240221	-46.44	3410	20231204	36.66	8700	-46.44	20240221	3715	25.44	20240206	8700	-46.44	20240221	3410	36.66	20231204	0.71	N	139670	500	70 억	146059	N	N	N	N
92	20240613	140745	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4670	70	2	1.52	102710480	22280	59.19	4700	4700	4530	5980	3220	4600	4609.99	1.03	3793	4863	4731	4648	4516	4433	4707	4492	71	1380	500	2850	5	1	14118810	659	25.11	3.96	12	0.16	186.00	1180.00	8700	20240221	-46.32	3410	20231204	36.95	8700	-46.32	20240221	3715	25.71	20240206	8700	-46.32	20240221	3410	36.95	20231204	0.71	N	139670	500	70 억	146059	N	N	N	N
93	20240613	130744	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4690	90	2	1.96	97173805	21090	56.03	4700	4700	4530	5980	3220	4600	4607.58	1.03	3670	4863	4731	4648	4516	4433	4707	4492	71	1380	500	2850	5	1	14118810	662	25.22	3.97	12	0.15	186.00	1180.00	8700	20240221	-46.09	3410	20231204	37.54	8700	-46.09	20240221	3715	26.24	20240206	8700	-46.09	20240221	3410	37.54	20231204	0.71	N	139670	500	70 억	146059	N	N	N	N
94	20240613	120746	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4660	60	2	1.30	71684875	15617	41.49	4700	4700	4530	5980	3220	4600	4590.18	1.03	3334	4863	4731	4648	4516	4433	4707	4492	71	1380	500	2850	5	1	14118810	658	25.05	3.95	12	0.11	186.00	1180.00	8700	20240221	-46.44	3410	20231204	36.66	8700	-46.44	20240221	3715	25.44	20240206	8700	-46.44	20240221	3410	36.66	20231204	0.71	N	139670	500	70 억	146059	N	N	N	N
95	20240613	110740	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4630	30	2	0.65	64403825	14046	37.31	4700	4700	4530	5980	3220	4600	4585.21	1.03	3208	4863	4731	4648	4516	4433	4707	4492	71	1380	500	2850	5	1	14118810	654	24.89	3.92	12	0.10	186.00	1180.00	8700	20240221	-46.78	3410	20231204	35.78	8700	-46.78	20240221	3715	24.63	20240206	8700	-46.78	20240221	3410	35.78	20231204	0.71	N	139670	500	70 억	146059	N	N	N	N
96	20240613	100738	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4620	20	2	0.43	58643475	12800	34.00	4700	4700	4530	5980	3220	4600	4581.52	1.03	2987	4863	4731	4648	4516	4433	4707	4492	71	1380	500	2850	5	1	14118810	652	24.84	3.92	12	0.09	186.00	1180.00	8700	20240221	-46.90	3410	20231204	35.48	8700	-46.90	20240221	3715	24.36	20240206	8700	-46.90	20240221	3410	35.48	20231204	0.71	N	139670	500	70 억	146059	N	N	N	N
97	20240613	090748	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4575	-25	5	-0.54	9578375	2087	5.54	4700	4700	4575	5980	3220	4600	4589.54	1.03	1814	4863	4731	4648	4516	4433	4707	4492	71	1380	500	2850	5	1	14118810	646	24.60	3.88	12	0.01	186.00	1180.00	8700	20240221	-47.41	3410	20231204	34.16	8700	-47.41	20240221	3715	23.15	20240206	8700	-47.41	20240221	3410	34.16	20231204	0.71	N	139670	500	70 억	146059	N	N	N	N
98	20240612	160733	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4600	-20	5	-0.43	173427240	37328	75.61	4600	4780	4565	6000	3235	4620	4646.06	1.04	-912	4900	4760	4680	4540	4460	4720	4500	71	1380	500	2860	5	1	14118810	649	24.73	3.90	12	0.26	186.00	1180.00	8700	20240221	-47.13	3410	20231204	34.90	8700	-47.13	20240221	3715	23.82	20240206	8700	-47.13	20240221	3410	34.90	20231204	0.62	N	139670	500	70 억	147261	N	N	N	N
99	20240612	150744	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4595	-25	5	-0.54	166586770	35837	72.59	4600	4780	4565	6000	3235	4620	4648.46	1.04	-753	4900	4760	4680	4540	4460	4720	4500	71	1380	500	2860	5	1	14118810	649	24.70	3.89	12	0.25	186.00	1180.00	8700	20240221	-47.18	3410	20231204	34.75	8700	-47.18	20240221	3715	23.69	20240206	8700	-47.18	20240221	3410	34.75	20231204	0.62	N	139670	500	70 억	147261	N	N	N	N
100	20240612	140737	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4615	-5	5	-0.11	146330075	31416	63.64	4600	4780	4570	6000	3235	4620	4657.82	1.04	-217	4900	4760	4680	4540	4460	4720	4500	71	1380	500	2860	5	1	14118810	652	24.81	3.91	12	0.22	186.00	1180.00	8700	20240221	-46.95	3410	20231204	35.34	8700	-46.95	20240221	3715	24.23	20240206	8700	-46.95	20240221	3410	35.34	20231204	0.62	N	139670	500	70 억	147261	N	N	N	N
101	20240612	130739	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4635	15	2	0.32	114033180	24396	49.42	4600	4780	4570	6000	3235	4620	4674.26	1.04	-747	4900	4760	4680	4540	4460	4720	4500	71	1380	500	2860	5	1	14118810	654	24.92	3.93	12	0.17	186.00	1180.00	8700	20240221	-46.72	3410	20231204	35.92	8700	-46.72	20240221	3715	24.76	20240206	8700	-46.72	20240221	3410	35.92	20231204	0.62	N	139670	500	70 억	147261	N	N	N	N
102	20240612	120735	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4635	15	2	0.32	80345690	17108	34.65	4600	4780	4600	6000	3235	4620	4696.38	1.04	-1341	4900	4760	4680	4540	4460	4720	4500	71	1380	500	2860	5	1	14118810	654	24.92	3.93	12	0.12	186.00	1180.00	8700	20240221	-46.72	3410	20231204	35.92	8700	-46.72	20240221	3715	24.76	20240206	8700	-46.72	20240221	3410	35.92	20231204	0.62	N	139670	500	70 억	147261	N	N	N	N
103	20240612	110736	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4660	40	2	0.87	70042345	14888	30.16	4600	4780	4600	6000	3235	4620	4704.62	1.04	-1257	4900	4760	4680	4540	4460	4720	4500	71	1380	500	2860	5	1	14118810	658	25.05	3.95	12	0.11	186.00	1180.00	8700	20240221	-46.44	3410	20231204	36.66	8700	-46.44	20240221	3715	25.44	20240206	8700	-46.44	20240221	3410	36.66	20231204	0.62	N	139670	500	70 억	147261	N	N	N	N
104	20240612	100738	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4730	110	2	2.38	52099640	11046	22.37	4600	4780	4600	6000	3235	4620	4716.61	1.04	-1780	4900	4760	4680	4540	4460	4720	4500	71	1380	500	2860	5	1	14118810	668	25.43	4.01	12	0.08	186.00	1180.00	8700	20240221	-45.63	3410	20231204	38.71	8700	-45.63	20240221	3715	27.32	20240206	8700	-45.63	20240221	3410	38.71	20231204	0.62	N	139670	500	70 억	147261	N	N	N	N
105	20240612	090738	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4665	45	2	0.97	1450140	313	0.63	4600	4665	4600	6000	3235	4620	4633.04	1.04	3	4900	4760	4680	4540	4460	4720	4500	71	1380	500	2860	5	1	14118810	659	25.08	3.95	12	0.00	186.00	1180.00	8700	20240221	-46.38	3410	20231204	36.80	8700	-46.38	20240221	3715	25.57	20240206	8700	-46.38	20240221	3410	36.80	20231204	0.62	N	139670	500	70 억	147261	N	N	N	N
106	20240610	160730	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4630	110	2	2.43	242945860	52839	211.25	4535	4700	4500	5870	3165	4520	4597.83	1.11	-2445	4620	4570	4500	4450	4380	4595	4475	71	1350	500	2800	5	1	14118810	654	24.89	3.92	12	0.37	186.00	1180.00	8700	20240221	-46.78	3410	20231204	35.78	8700	-46.78	20240221	3715	24.63	20240206	8700	-46.78	20240221	3410	35.78	20231204	0.60	N	139670	500	70 억	156778	N	N	N	N
107	20240610	150738	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4635	115	2	2.54	232044455	50481	201.83	4535	4700	4500	5870	3165	4520	4596.67	1.11	-1173	4620	4570	4500	4450	4380	4595	4475	71	1350	500	2800	5	1	14118810	654	24.92	3.93	12	0.36	186.00	1180.00	8700	20240221	-46.72	3410	20231204	35.92	8700	-46.72	20240221	3715	24.76	20240206	8700	-46.72	20240221	3410	35.92	20231204	0.60	N	139670	500	70 억	156778	N	N	N	N
108	20240610	140733	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4620	100	2	2.21	222115090	48335	193.25	4535	4700	4500	5870	3165	4520	4595.33	1.11	-815	4620	4570	4500	4450	4380	4595	4475	71	1350	500	2800	5	1	14118810	652	24.84	3.92	12	0.34	186.00	1180.00	8700	20240221	-46.90	3410	20231204	35.48	8700	-46.90	20240221	3715	24.36	20240206	8700	-46.90	20240221	3410	35.48	20231204	0.60	N	139670	500	70 억	156778	N	N	N	N
109	20240610	130731	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4625	105	2	2.32	214815460	46747	186.90	4535	4700	4500	5870	3165	4520	4595.28	1.11	-642	4620	4570	4500	4450	4380	4595	4475	71	1350	500	2800	5	1	14118810	653	24.87	3.92	12	0.33	186.00	1180.00	8700	20240221	-46.84	3410	20231204	35.63	8700	-46.84	20240221	3715	24.50	20240206	8700	-46.84	20240221	3410	35.63	20231204	0.60	N	139670	500	70 억	156778	N	N	N	N
110	20240610	120733	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4635	115	2	2.54	202212275	44017	175.98	4535	4700	4500	5870	3165	4520	4593.96	1.11	-330	4620	4570	4500	4450	4380	4595	4475	71	1350	500	2800	5	1	14118810	654	24.92	3.93	12	0.31	186.00	1180.00	8700	20240221	-46.72	3410	20231204	35.92	8700	-46.72	20240221	3715	24.76	20240206	8700	-46.72	20240221	3410	35.92	20231204	0.60	N	139670	500	70 억	156778	N	N	N	N
111	20240610	110735	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4655	135	2	2.99	171917125	37511	149.97	4535	4675	4500	5870	3165	4520	4583.11	1.11	2549	4620	4570	4500	4450	4380	4595	4475	71	1350	500	2800	5	1	14118810	657	25.03	3.94	12	0.27	186.00	1180.00	8700	20240221	-46.49	3410	20231204	36.51	8700	-46.49	20240221	3715	25.30	20240206	8700	-46.49	20240221	3410	36.51	20231204	0.60	N	139670	500	70 억	156778	N	N	N	N
112	20240610	100732	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4565	45	2	1.00	65317715	14364	57.43	4535	4590	4500	5870	3165	4520	4547.32	1.11	-6993	4620	4570	4500	4450	4380	4595	4475	71	1350	500	2800	5	1	14118810	645	24.54	3.87	12	0.10	186.00	1180.00	8700	20240221	-47.53	3410	20231204	33.87	8700	-47.53	20240221	3715	22.88	20240206	8700	-47.53	20240221	3410	33.87	20231204	0.60	N	139670	500	70 억	156778	N	N	N	N
113	20240610	090738	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4555	35	2	0.77	34684510	7644	30.56	4535	4555	4500	5870	3165	4520	4537.48	1.11	-6724	4620	4570	4500	4450	4380	4595	4475	71	1350	500	2800	5	1	14118810	643	24.49	3.86	12	0.05	186.00	1180.00	8700	20240221	-47.64	3410	20231204	33.58	8700	-47.64	20240221	3715	22.61	20240206	8700	-47.64	20240221	3410	33.58	20231204	0.60	N	139670	500	70 억	156778	N	N	N	N
114	20240607	160757	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4520	70	2	1.57	112364905	24984	43.30	4450	4550	4430	5780	3115	4450	4497.48	1.05	8432	4680	4565	4485	4370	4290	4525	4330	71	1330	500	2750	5	1	14118810	638	24.30	3.83	12	0.18	186.00	1180.00	8700	20240221	-48.05	3410	20231204	32.55	8700	-48.05	20240221	3715	21.67	20240206	8700	-48.05	20240221	3410	32.55	20231204	0.56	N	139670	500	70 억	148181	N	N	N	N
115	20240607	150803	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4525	75	2	1.69	101584055	22595	39.16	4450	4550	4430	5780	3115	4450	4495.87	1.05	8246	4680	4565	4485	4370	4290	4525	4330	71	1330	500	2750	5	1	14118810	639	24.33	3.83	12	0.16	186.00	1180.00	8700	20240221	-47.99	3410	20231204	32.70	8700	-47.99	20240221	3715	21.80	20240206	8700	-47.99	20240221	3410	32.70	20231204	0.56	N	139670	500	70 억	148181	N	N	N	N
116	20240607	140758	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4530	80	2	1.80	93392525	20779	36.01	4450	4550	4430	5780	3115	4450	4494.57	1.05	7923	4680	4565	4485	4370	4290	4525	4330	71	1330	500	2750	5	1	14118810	640	24.35	3.84	12	0.15	186.00	1180.00	8700	20240221	-47.93	3410	20231204	32.84	8700	-47.93	20240221	3715	21.94	20240206	8700	-47.93	20240221	3410	32.84	20231204	0.56	N	139670	500	70 억	148181	N	N	N	N
117	20240607	130752	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4520	70	2	1.57	85412110	19019	32.96	4450	4540	4430	5780	3115	4450	4490.89	1.05	7758	4680	4565	4485	4370	4290	4525	4330	71	1330	500	2750	5	1	14118810	638	24.30	3.83	12	0.13	186.00	1180.00	8700	20240221	-48.05	3410	20231204	32.55	8700	-48.05	20240221	3715	21.67	20240206	8700	-48.05	20240221	3410	32.55	20231204	0.56	N	139670	500	70 억	148181	N	N	N	N
118	20240607	120758	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4500	50	2	1.12	77470275	17259	29.91	4450	4540	4430	5780	3115	4450	4488.70	1.05	7063	4680	4565	4485	4370	4290	4525	4330	71	1330	500	2750	5	1	14118810	635	24.19	3.81	12	0.12	186.00	1180.00	8700	20240221	-48.28	3410	20231204	31.96	8700	-48.28	20240221	3715	21.13	20240206	8700	-48.28	20240221	3410	31.96	20231204	0.56	N	139670	500	70 억	148181	N	N	N	N
119	20240607	110746	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4505	55	2	1.24	59365565	13239	22.94	4450	4540	4430	5780	3115	4450	4484.15	1.05	4828	4680	4565	4485	4370	4290	4525	4330	71	1330	500	2750	5	1	14118810	636	24.22	3.82	12	0.09	186.00	1180.00	8700	20240221	-48.22	3410	20231204	32.11	8700	-48.22	20240221	3715	21.27	20240206	8700	-48.22	20240221	3410	32.11	20231204	0.56	N	139670	500	70 억	148181	N	N	N	N
120	20240607	100758	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4520	70	2	1.57	40491050	9047	15.68	4450	4540	4430	5780	3115	4450	4475.64	1.05	4212	4680	4565	4485	4370	4290	4525	4330	71	1330	500	2750	5	1	14118810	638	24.30	3.83	12	0.06	186.00	1180.00	8700	20240221	-48.05	3410	20231204	32.55	8700	-48.05	20240221	3715	21.67	20240206	8700	-48.05	20240221	3410	32.55	20231204	0.56	N	139670	500	70 억	148181	N	N	N	N
121	20240607	090756	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4485	35	2	0.79	23589135	5305	9.19	4450	4485	4430	5780	3115	4450	4446.58	1.05	2576	4680	4565	4485	4370	4290	4525	4330	71	1330	500	2750	5	1	14118810	633	24.11	3.80	12	0.04	186.00	1180.00	8700	20240221	-48.45	3410	20231204	31.52	8700	-48.45	20240221	3715	20.73	20240206	8700	-48.45	20240221	3410	31.52	20231204	0.56	N	139670	500	70 억	148181	N	N	N	N
122	20240605	160755	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4450	-120	5	-2.63	250288275	56025	167.90	4570	4600	4405	5940	3200	4570	4467.44	1.04	1806	4703	4636	4578	4511	4453	4607	4482	71	1370	500	2830	5	1	14118810	628	23.92	3.77	12	0.40	186.00	1180.00	8700	20240221	-48.85	3410	20231204	30.50	8700	-48.85	20240221	3715	19.78	20240206	8700	-48.85	20240221	3410	30.50	20231204	0.55	N	139670	500	70 억	147280	N	N	N	N
123	20240605	150751	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4435	-135	5	-2.95	226973420	50780	152.18	4570	4600	4405	5940	3200	4570	4469.74	1.04	-909	4703	4636	4578	4511	4453	4607	4482	71	1370	500	2830	5	1	14118810	626	23.84	3.76	12	0.36	186.00	1180.00	8700	20240221	-49.02	3410	20231204	30.06	8700	-49.02	20240221	3715	19.38	20240206	8700	-49.02	20240221	3410	30.06	20231204	0.55	N	139670	500	70 억	147280	N	N	N	N
124	20240605	140753	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4445	-125	5	-2.74	209846940	46918	140.61	4570	4600	4405	5940	3200	4570	4472.63	1.04	-337	4703	4636	4578	4511	4453	4607	4482	71	1370	500	2830	5	1	14118810	628	23.90	3.77	12	0.33	186.00	1180.00	8700	20240221	-48.91	3410	20231204	30.35	8700	-48.91	20240221	3715	19.65	20240206	8700	-48.91	20240221	3410	30.35	20231204	0.55	N	139670	500	70 억	147280	N	N	N	N
125	20240605	130754	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4455	-115	5	-2.52	174149405	38850	116.43	4570	4600	4415	5940	3200	4570	4482.61	1.04	-39	4703	4636	4578	4511	4453	4607	4482	71	1370	500	2830	5	1	14118810	629	23.95	3.78	12	0.28	186.00	1180.00	8700	20240221	-48.79	3410	20231204	30.65	8700	-48.79	20240221	3715	19.92	20240206	8700	-48.79	20240221	3410	30.65	20231204	0.55	N	139670	500	70 억	147280	N	N	N	N
126	20240605	120751	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4455	-115	5	-2.52	155033435	34538	103.51	4570	4600	4415	5940	3200	4570	4488.78	1.04	-520	4703	4636	4578	4511	4453	4607	4482	71	1370	500	2830	5	1	14118810	629	23.95	3.78	12	0.24	186.00	1180.00	8700	20240221	-48.79	3410	20231204	30.65	8700	-48.79	20240221	3715	19.92	20240206	8700	-48.79	20240221	3410	30.65	20231204	0.55	N	139670	500	70 억	147280	N	N	N	N
127	20240605	110752	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4440	-130	5	-2.84	137297935	30539	91.52	4570	4600	4420	5940	3200	4570	4495.82	1.04	312	4703	4636	4578	4511	4453	4607	4482	71	1370	500	2830	5	1	14118810	627	23.87	3.76	12	0.22	186.00	1180.00	8700	20240221	-48.97	3410	20231204	30.21	8700	-48.97	20240221	3715	19.52	20240206	8700	-48.97	20240221	3410	30.21	20231204	0.55	N	139670	500	70 억	147280	N	N	N	N
128	20240605	100751	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4550	-20	5	-0.44	71971675	15925	47.73	4570	4600	4480	5940	3200	4570	4519.41	1.04	-1972	4703	4636	4578	4511	4453	4607	4482	71	1370	500	2830	5	1	14118810	642	24.46	3.86	12	0.11	186.00	1180.00	8700	20240221	-47.70	3410	20231204	33.43	8700	-47.70	20240221	3715	22.48	20240206	8700	-47.70	20240221	3410	33.43	20231204	0.55	N	139670	500	70 억	147280	N	N	N	N
129	20240605	090750	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4600	30	2	0.66	6298040	1378	4.13	4570	4600	4570	5940	3200	4570	4570.42	1.04	1276	4703	4636	4578	4511	4453	4607	4482	71	1370	500	2830	5	1	14118810	649	24.73	3.90	12	0.01	186.00	1180.00	8700	20240221	-47.13	3410	20231204	34.90	8700	-47.13	20240221	3715	23.82	20240206	8700	-47.13	20240221	3410	34.90	20231204	0.55	N	139670	500	70 억	147280	N	N	N	N
130	20240604	160745	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4570	-30	5	-0.65	151667560	33139	60.79	4590	4645	4520	5980	3220	4600	4576.71	1.10	-8784	4813	4706	4603	4496	4393	4655	4445	71	1380	500	2850	5	1	14118810	645	24.57	3.87	12	0.23	186.00	1180.00	8700	20240221	-47.47	3410	20231204	34.02	8700	-47.47	20240221	3715	23.01	20240206	8700	-47.47	20240221	3410	34.02	20231204	0.56	N	139670	500	70 억	155601	N	N	N	N
131	20240604	150745	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4575	-25	5	-0.54	144291640	31522	57.82	4590	4645	4520	5980	3220	4600	4577.49	1.10	-8063	4813	4706	4603	4496	4393	4655	4445	71	1380	500	2850	5	1	14118810	646	24.60	3.88	12	0.22	186.00	1180.00	8700	20240221	-47.41	3410	20231204	34.16	8700	-47.41	20240221	3715	23.15	20240206	8700	-47.41	20240221	3410	34.16	20231204	0.56	N	139670	500	70 억	155601	N	N	N	N
132	20240604	140747	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4620	20	2	0.43	111192965	24264	44.51	4590	4645	4520	5980	3220	4600	4582.63	1.10	-7367	4813	4706	4603	4496	4393	4655	4445	71	1380	500	2850	5	1	14118810	652	24.84	3.92	12	0.17	186.00	1180.00	8700	20240221	-46.90	3410	20231204	35.48	8700	-46.90	20240221	3715	24.36	20240206	8700	-46.90	20240221	3410	35.48	20231204	0.56	N	139670	500	70 억	155601	N	N	N	N
133	20240604	130744	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4605	5	2	0.11	79033080	17319	31.77	4590	4610	4520	5980	3220	4600	4563.37	1.10	-2456	4813	4706	4603	4496	4393	4655	4445	71	1380	500	2850	5	1	14118810	650	24.76	3.90	12	0.12	186.00	1180.00	8700	20240221	-47.07	3410	20231204	35.04	8700	-47.07	20240221	3715	23.96	20240206	8700	-47.07	20240221	3410	35.04	20231204	0.56	N	139670	500	70 억	155601	N	N	N	N
134	20240604	120743	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4585	-15	5	-0.33	60632555	13316	24.43	4590	4600	4520	5980	3220	4600	4553.36	1.10	-3305	4813	4706	4603	4496	4393	4655	4445	71	1380	500	2850	5	1	14118810	647	24.65	3.89	12	0.09	186.00	1180.00	8700	20240221	-47.30	3410	20231204	34.46	8700	-47.30	20240221	3715	23.42	20240206	8700	-47.30	20240221	3410	34.46	20231204	0.56	N	139670	500	70 억	155601	N	N	N	N
135	20240604	110739	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4580	-20	5	-0.43	53055380	11661	21.39	4590	4600	4520	5980	3220	4600	4549.81	1.10	-3575	4813	4706	4603	4496	4393	4655	4445	71	1380	500	2850	5	1	14118810	647	24.62	3.88	12	0.08	186.00	1180.00	8700	20240221	-47.36	3410	20231204	34.31	8700	-47.36	20240221	3715	23.28	20240206	8700	-47.36	20240221	3410	34.31	20231204	0.56	N	139670	500	70 억	155601	N	N	N	N
136	20240604	100742	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4580	-20	5	-0.43	44232660	9726	17.84	4590	4600	4520	5980	3220	4600	4547.88	1.10	-3725	4813	4706	4603	4496	4393	4655	4445	71	1380	500	2850	5	1	14118810	647	24.62	3.88	12	0.07	186.00	1180.00	8700	20240221	-47.36	3410	20231204	34.31	8700	-47.36	20240221	3715	23.28	20240206	8700	-47.36	20240221	3410	34.31	20231204	0.56	N	139670	500	70 억	155601	N	N	N	N
137	20240604	090743	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4550	-50	5	-1.09	13380875	2939	5.39	4590	4590	4520	5980	3220	4600	4552.87	1.10	-1408	4813	4706	4603	4496	4393	4655	4445	71	1380	500	2850	5	1	14118810	642	24.46	3.86	12	0.02	186.00	1180.00	8700	20240221	-47.70	3410	20231204	33.43	8700	-47.70	20240221	3715	22.48	20240206	8700	-47.70	20240221	3410	33.43	20231204	0.56	N	139670	500	70 억	155601	N	N	N	N
138	20240603	160734	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4600	-30	5	-0.65	247885075	54004	177.79	4630	4710	4500	6010	3245	4630	4590.08	1.06	5781	4763	4696	4633	4566	4503	4730	4600	71	1380	500	2870	5	1	14118810	649	24.73	3.90	12	0.38	186.00	1180.00	8700	20240221	-47.13	3410	20231204	34.90	8700	-47.13	20240221	3715	23.82	20240206	8700	-47.13	20240221	3410	34.90	20231204	0.58	N	139670	500	70 억	149126	N	N	N	N
139	20240603	150735	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4600	-30	5	-0.65	240905640	52486	172.79	4630	4710	4500	6010	3245	4630	4589.90	1.06	5693	4763	4696	4633	4566	4503	4730	4600	71	1380	500	2870	5	1	14118810	649	24.73	3.90	12	0.37	186.00	1180.00	8700	20240221	-47.13	3410	20231204	34.90	8700	-47.13	20240221	3715	23.82	20240206	8700	-47.13	20240221	3410	34.90	20231204	0.58	N	139670	500	70 억	149126	N	N	N	N
140	20240603	140733	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4615	-15	5	-0.32	229702575	50044	164.75	4630	4710	4500	6010	3245	4630	4590.01	1.06	4729	4763	4696	4633	4566	4503	4730	4600	71	1380	500	2870	5	1	14118810	652	24.81	3.91	12	0.35	186.00	1180.00	8700	20240221	-46.95	3410	20231204	35.34	8700	-46.95	20240221	3715	24.23	20240206	8700	-46.95	20240221	3410	35.34	20231204	0.58	N	139670	500	70 억	149126	N	N	N	N
141	20240603	130735	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4555	-75	5	-1.62	208405720	45394	149.44	4630	4710	4500	6010	3245	4630	4591.04	1.06	2697	4763	4696	4633	4566	4503	4730	4600	71	1380	500	2870	5	1	14118810	643	24.49	3.86	12	0.32	186.00	1180.00	8700	20240221	-47.64	3410	20231204	33.58	8700	-47.64	20240221	3715	22.61	20240206	8700	-47.64	20240221	3410	33.58	20231204	0.58	N	139670	500	70 억	149126	N	N	N	N
142	20240603	120734	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4550	-80	5	-1.73	142554655	30847	101.55	4630	4710	4550	6010	3245	4630	4621.35	1.06	1464	4763	4696	4633	4566	4503	4730	4600	71	1380	500	2870	5	1	14118810	642	24.46	3.86	12	0.22	186.00	1180.00	8700	20240221	-47.70	3410	20231204	33.43	8700	-47.70	20240221	3715	22.48	20240206	8700	-47.70	20240221	3410	33.43	20231204	0.58	N	139670	500	70 억	149126	N	N	N	N
143	20240603	110729	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4625	-5	5	-0.11	83636010	18008	59.28	4630	4710	4615	6010	3245	4630	4644.38	1.06	-1741	4763	4696	4633	4566	4503	4730	4600	71	1380	500	2870	5	1	14118810	653	24.87	3.92	12	0.13	186.00	1180.00	8700	20240221	-46.84	3410	20231204	35.63	8700	-46.84	20240221	3715	24.50	20240206	8700	-46.84	20240221	3410	35.63	20231204	0.58	N	139670	500	70 억	149126	N	N	N	N
144	20240603	100726	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4700	70	2	1.51	42602705	9194	30.27	4630	4700	4615	6010	3245	4630	4633.75	1.06	3137	4763	4696	4633	4566	4503	4730	4600	71	1380	500	2870	5	1	14118810	664	25.27	3.98	12	0.07	186.00	1180.00	8700	20240221	-45.98	3410	20231204	37.83	8700	-45.98	20240221	3715	26.51	20240206	8700	-45.98	20240221	3410	37.83	20231204	0.58	N	139670	500	70 억	149126	N	N	N	N
145	20240603	090726	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4645	15	2	0.32	7687570	1663	5.47	4630	4645	4620	6010	3245	4630	4622.71	1.06	1077	4763	4696	4633	4566	4503	4730	4600	71	1380	500	2870	5	1	14118810	656	24.97	3.94	12	0.01	186.00	1180.00	8700	20240221	-46.61	3410	20231204	36.22	8700	-46.61	20240221	3715	25.03	20240206	8700	-46.61	20240221	3410	36.22	20231204	0.58	N	139670	500	70 억	149126	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History