KissMeData/047560/price/prices-20240601.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

65 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	160522	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	18010	-110	5	-0.61	1841366620	100838	63.28	18200	18590	17770	23550	12690	18120	18262.33	1.32	1355	19000	18560	18340	17900	17680	18450	17790	58	5430	500	11230	10	1	11601432	2089	-33.23	2.41	12	0.87	-542.00	7458.00	49800	20240129	-63.84	11930	20230727	50.96	49800	-63.84	20240129	14910	20.79	20240102	49800	-63.84	20240129	11930	50.96	20230727	4.47	N	047560	500	58 억	153484	N	N	2	N	N
3	20240628	150533	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	18090	-30	5	-0.17	1707804280	93429	58.63	18200	18590	17770	23550	12690	18120	18279.17	1.32	71	19000	18560	18340	17900	17680	18450	17790	58	5430	500	11230	10	1	11601432	2099	-33.38	2.43	12	0.81	-542.00	7458.00	49800	20240129	-63.67	11930	20230727	51.63	49800	-63.67	20240129	14910	21.33	20240102	49800	-63.67	20240129	11930	51.63	20230727	4.47	N	047560	500	58 억	153484	N	N	2	N	N
4	20240628	140531	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	18120	0	3	0.00	1567779460	85687	53.78	18200	18590	17770	23550	12690	18120	18296.58	1.32	-347	19000	18560	18340	17900	17680	18450	17790	58	5430	500	11230	10	1	11601432	2102	-33.43	2.43	12	0.74	-542.00	7458.00	49800	20240129	-63.61	11930	20230727	51.89	49800	-63.61	20240129	14910	21.53	20240102	49800	-63.61	20240129	11930	51.89	20230727	4.47	N	047560	500	58 억	153484	N	N	2	N	N
5	20240628	130532	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	18240	120	2	0.66	1498518390	81869	51.38	18200	18590	17770	23550	12690	18120	18303.86	1.32	-372	19000	18560	18340	17900	17680	18450	17790	58	5430	500	11230	10	1	11601432	2116	-33.65	2.45	12	0.71	-542.00	7458.00	49800	20240129	-63.37	11930	20230727	52.89	49800	-63.37	20240129	14910	22.33	20240102	49800	-63.37	20240129	11930	52.89	20230727	4.47	N	047560	500	58 억	153484	N	N	2	N	N
6	20240628	120531	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	18130	10	2	0.06	1086553380	59151	37.12	18200	18590	18130	23550	12690	18120	18369.15	1.32	1087	19000	18560	18340	17900	17680	18450	17790	58	5430	500	11230	10	1	11601432	2103	-33.45	2.43	12	0.51	-542.00	7458.00	49800	20240129	-63.59	11930	20230727	51.97	49800	-63.59	20240129	14910	21.60	20240102	49800	-63.59	20240129	11930	51.97	20230727	4.47	N	047560	500	58 억	153484	N	N	2	N	N
7	20240628	110523	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	18290	170	2	0.94	902485380	49021	30.76	18200	18590	18130	23550	12690	18120	18410.18	1.32	942	19000	18560	18340	17900	17680	18450	17790	58	5430	500	11230	10	1	11601432	2122	-33.75	2.45	12	0.42	-542.00	7458.00	49800	20240129	-63.27	11930	20230727	53.31	49800	-63.27	20240129	14910	22.67	20240102	49800	-63.27	20240129	11930	53.31	20230727	4.47	N	047560	500	58 억	153484	N	N	2	N	N
8	20240628	100521	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	18430	310	2	1.71	684481830	37114	23.29	18200	18590	18130	23550	12690	18120	18442.69	1.32	7916	19000	18560	18340	17900	17680	18450	17790	58	5430	500	11230	10	1	11601432	2138	-34.00	2.47	12	0.32	-542.00	7458.00	49800	20240129	-62.99	11930	20230727	54.48	49800	-62.99	20240129	14910	23.61	20240102	49800	-62.99	20240129	11930	54.48	20230727	4.47	N	047560	500	58 억	153484	N	N	2	N	N
9	20240628	090521	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	18250	130	2	0.72	89364220	4910	3.08	18200	18250	18130	23550	12690	18120	18200.45	1.32	1508	19000	18560	18340	17900	17680	18450	17790	58	5430	500	11230	10	1	11601432	2117	-33.67	2.45	12	0.04	-542.00	7458.00	49800	20240129	-63.35	11930	20230727	52.98	49800	-63.35	20240129	14910	22.40	20240102	49800	-63.35	20240129	11930	52.98	20230727	4.47	N	047560	500	58 억	153484	N	N	2	N	N
10	20240627	160516	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	18120	-340	5	-1.84	2894214560	157698	132.26	18460	18780	18120	23950	12930	18460	18353.17	1.31	1410	19713	19086	18773	18146	17833	18930	17990	58	5490	500	11440	10	1	11601432	2102	-33.43	2.43	12	1.36	-542.00	7458.00	49800	20240129	-63.61	11930	20230727	51.89	49800	-63.61	20240129	14910	21.53	20240102	49800	-63.61	20240129	11930	51.89	20230727	4.50	N	047560	500	58 억	151617	N	N	2	N	N
11	20240627	150523	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	18140	-320	5	-1.73	2755344770	150040	125.84	18460	18780	18130	23950	12930	18460	18363.93	1.31	-744	19713	19086	18773	18146	17833	18930	17990	58	5490	500	11440	10	1	11601432	2104	-33.47	2.43	12	1.29	-542.00	7458.00	49800	20240129	-63.57	11930	20230727	52.05	49800	-63.57	20240129	14910	21.66	20240102	49800	-63.57	20240129	11930	52.05	20230727	4.50	N	047560	500	58 억	151617	N	N	5737	N	N
12	20240627	140520	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	18240	-220	5	-1.19	2430280110	132154	110.83	18460	18780	18150	23950	12930	18460	18389.64	1.31	-5363	19713	19086	18773	18146	17833	18930	17990	58	5490	500	11440	10	1	11601432	2116	-33.65	2.45	12	1.14	-542.00	7458.00	49800	20240129	-63.37	11930	20230727	52.89	49800	-63.37	20240129	14910	22.33	20240102	49800	-63.37	20240129	11930	52.89	20230727	4.50	N	047560	500	58 억	151617	N	N	5737	N	N
13	20240627	130520	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	18320	-140	5	-0.76	2306541550	125371	105.15	18460	18780	18150	23950	12930	18460	18397.62	1.31	-5265	19713	19086	18773	18146	17833	18930	17990	58	5490	500	11440	10	1	11601432	2125	-33.80	2.46	12	1.08	-542.00	7458.00	49800	20240129	-63.21	11930	20230727	53.56	49800	-63.21	20240129	14910	22.87	20240102	49800	-63.21	20240129	11930	53.56	20230727	4.50	N	047560	500	58 억	151617	N	N	5737	N	N
14	20240627	120522	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	18270	-190	5	-1.03	2101040400	114106	95.70	18460	18780	18150	23950	12930	18460	18412.97	1.31	-11890	19713	19086	18773	18146	17833	18930	17990	58	5490	500	11440	10	1	11601432	2120	-33.71	2.45	12	0.98	-542.00	7458.00	49800	20240129	-63.31	11930	20230727	53.14	49800	-63.31	20240129	14910	22.54	20240102	49800	-63.31	20240129	11930	53.14	20230727	4.50	N	047560	500	58 억	151617	N	N	5737	N	N
15	20240627	110521	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	18330	-130	5	-0.70	1903451010	103288	86.63	18460	18780	18150	23950	12930	18460	18428.51	1.31	-9570	19713	19086	18773	18146	17833	18930	17990	58	5490	500	11440	10	1	11601432	2127	-33.82	2.46	12	0.89	-542.00	7458.00	49800	20240129	-63.19	11930	20230727	53.65	49800	-63.19	20240129	14910	22.94	20240102	49800	-63.19	20240129	11930	53.65	20230727	4.50	N	047560	500	58 억	151617	N	N	5737	N	N
16	20240627	100521	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	18200	-260	5	-1.41	1551308630	84143	70.57	18460	18780	18150	23950	12930	18460	18436.51	1.31	-9676	19713	19086	18773	18146	17833	18930	17990	58	5490	500	11440	10	1	11601432	2111	-33.58	2.44	12	0.73	-542.00	7458.00	49800	20240129	-63.45	11930	20230727	52.56	49800	-63.45	20240129	14910	22.07	20240102	49800	-63.45	20240129	11930	52.56	20230727	4.50	N	047560	500	58 억	151617	N	N	5737	N	N
17	20240627	090520	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	18320	-140	5	-0.76	108806000	5938	4.98	18460	18460	18210	23950	12930	18460	18318.38	1.31	-18	19713	19086	18773	18146	17833	18930	17990	58	5490	500	11440	10	1	11601432	2125	-33.80	2.46	12	0.05	-542.00	7458.00	49800	20240129	-63.21	11930	20230727	53.56	49800	-63.21	20240129	14910	22.87	20240102	49800	-63.21	20240129	11930	53.56	20230727	4.50	N	047560	500	58 억	151617	N	N	5737	N	N
18	20240626	160519	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	18460	-550	5	-2.89	2212817780	117676	104.57	19010	19400	18460	24700	13310	19010	18804.19	1.35	-4890	19450	19230	18790	18570	18130	19340	18680	58	5690	500	11780	10	1	11601432	2142	-34.06	2.48	12	1.01	-542.00	7458.00	49800	20240129	-62.93	11930	20230727	54.74	49800	-62.93	20240129	14910	23.81	20240102	49800	-62.93	20240129	11930	54.74	20230727	4.53	N	047560	500	58 억	156427	N	N	5737	N	N
19	20240626	150520	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	18510	-500	5	-2.63	1965122920	104278	92.66	19010	19400	18510	24700	13310	19010	18844.69	1.35	-7328	19450	19230	18790	18570	18130	19340	18680	58	5690	500	11780	10	1	11601432	2147	-34.15	2.48	12	0.90	-542.00	7458.00	49800	20240129	-62.83	11930	20230727	55.16	49800	-62.83	20240129	14910	24.14	20240102	49800	-62.83	20240129	11930	55.16	20230727	4.53	N	047560	500	58 억	156427	N	N	96	N	N
20	20240626	140520	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	18720	-290	5	-1.53	1572632250	83157	73.89	19010	19400	18510	24700	13310	19010	18911.34	1.35	-10917	19450	19230	18790	18570	18130	19340	18680	58	5690	500	11780	10	1	11601432	2172	-34.54	2.51	12	0.72	-542.00	7458.00	49800	20240129	-62.41	11930	20230727	56.92	49800	-62.41	20240129	14910	25.55	20240102	49800	-62.41	20240129	11930	56.92	20230727	4.53	N	047560	500	58 억	156427	N	N	96	N	N
21	20240626	130521	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	18690	-320	5	-1.68	1431394380	75598	67.18	19010	19400	18510	24700	13310	19010	18934.07	1.35	-13546	19450	19230	18790	18570	18130	19340	18680	58	5690	500	11780	10	1	11601432	2168	-34.48	2.51	12	0.65	-542.00	7458.00	49800	20240129	-62.47	11930	20230727	56.66	49800	-62.47	20240129	14910	25.35	20240102	49800	-62.47	20240129	11930	56.66	20230727	4.53	N	047560	500	58 억	156427	N	N	96	N	N
22	20240626	120519	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	18640	-370	5	-1.95	1220602920	64250	57.09	19010	19400	18640	24700	13310	19010	18997.67	1.35	-14362	19450	19230	18790	18570	18130	19340	18680	58	5690	500	11780	10	1	11601432	2163	-34.39	2.50	12	0.55	-542.00	7458.00	49800	20240129	-62.57	11930	20230727	56.24	49800	-62.57	20240129	14910	25.02	20240102	49800	-62.57	20240129	11930	56.24	20230727	4.53	N	047560	500	58 억	156427	N	N	96	N	N
23	20240626	110520	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	18750	-260	5	-1.37	1072142310	56308	50.03	19010	19400	18720	24700	13310	19010	19040.80	1.35	-13471	19450	19230	18790	18570	18130	19340	18680	58	5690	500	11780	10	1	11601432	2175	-34.59	2.51	12	0.49	-542.00	7458.00	49800	20240129	-62.35	11930	20230727	57.17	49800	-62.35	20240129	14910	25.75	20240102	49800	-62.35	20240129	11930	57.17	20230727	4.53	N	047560	500	58 억	156427	N	N	96	N	N
24	20240626	100519	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	18860	-150	5	-0.79	821187380	42966	38.18	19010	19400	18840	24700	13310	19010	19113.02	1.35	-5615	19450	19230	18790	18570	18130	19340	18680	58	5690	500	11780	10	1	11601432	2188	-34.80	2.53	12	0.37	-542.00	7458.00	49800	20240129	-62.13	11930	20230727	58.09	49800	-62.13	20240129	14910	26.49	20240102	49800	-62.13	20240129	11930	58.09	20230727	4.53	N	047560	500	58 억	156427	N	N	96	N	N
25	20240626	090519	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	19050	40	2	0.21	63484380	3334	2.96	19010	19180	19010	24700	13310	19010	19043.73	1.35	258	19450	19230	18790	18570	18130	19340	18680	58	5690	500	11780	10	1	11601432	2210	-35.15	2.55	12	0.03	-542.00	7458.00	49800	20240129	-61.75	11930	20230727	59.68	49800	-61.75	20240129	14910	27.77	20240102	49800	-61.75	20240129	11930	59.68	20230727	4.53	N	047560	500	58 억	156427	N	N	96	N	N
26	20240625	160519	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	19010	280	2	1.49	2083501360	111507	75.93	18350	19010	18350	24300	13120	18730	18683.33	1.19	17489	19396	19062	18816	18482	18236	18940	18360	58	5570	500	11610	10	1	11592732	2204	-35.07	2.55	12	0.96	-542.00	7458.00	49800	20240129	-61.83	11930	20230727	59.35	49800	-61.83	20240129	14910	27.50	20240102	49800	-61.83	20240129	11930	59.35	20230727	4.64	N	047560	500	57 억	138507	N	N	96	N	N
27	20240625	150520	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	18840	110	2	0.59	1871566010	100336	68.33	18350	19000	18350	24300	13120	18730	18652.99	1.19	17917	19396	19062	18816	18482	18236	18940	18360	58	5570	500	11610	10	1	11592732	2184	-34.76	2.53	12	0.87	-542.00	7458.00	49800	20240129	-62.17	11930	20230727	57.92	49800	-62.17	20240129	14910	26.36	20240102	49800	-62.17	20240129	11930	57.92	20230727	4.64	N	047560	500	57 억	138507	N	N	0	N	N
28	20240625	140518	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	18860	130	2	0.69	1502259760	80787	55.01	18350	18930	18350	24300	13120	18730	18595.32	1.19	13770	19396	19062	18816	18482	18236	18940	18360	58	5570	500	11610	10	1	11592732	2186	-34.80	2.53	12	0.70	-542.00	7458.00	49800	20240129	-62.13	11930	20230727	58.09	49800	-62.13	20240129	14910	26.49	20240102	49800	-62.13	20240129	11930	58.09	20230727	4.64	N	047560	500	57 억	138507	N	N	0	N	N
29	20240625	130520	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	18810	80	2	0.43	1242014970	66954	45.59	18350	18930	18350	24300	13120	18730	18550.27	1.19	16742	19396	19062	18816	18482	18236	18940	18360	58	5570	500	11610	10	1	11592732	2181	-34.70	2.52	12	0.58	-542.00	7458.00	49800	20240129	-62.23	11930	20230727	57.67	49800	-62.23	20240129	14910	26.16	20240102	49800	-62.23	20240129	11930	57.67	20230727	4.64	N	047560	500	57 억	138507	N	N	0	N	N
30	20240625	120522	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	18660	-70	5	-0.37	1025208170	55358	37.70	18350	18930	18350	24300	13120	18730	18519.60	1.19	15310	19396	19062	18816	18482	18236	18940	18360	58	5570	500	11610	10	1	11592732	2163	-34.43	2.50	12	0.48	-542.00	7458.00	49800	20240129	-62.53	11930	20230727	56.41	49800	-62.53	20240129	14910	25.15	20240102	49800	-62.53	20240129	11930	56.41	20230727	4.64	N	047560	500	57 억	138507	N	N	0	N	N
31	20240625	110522	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	18440	-290	5	-1.55	824804240	44535	30.33	18350	18930	18350	24300	13120	18730	18520.36	1.19	10067	19396	19062	18816	18482	18236	18940	18360	58	5570	500	11610	10	1	11592732	2138	-34.02	2.47	12	0.38	-542.00	7458.00	49800	20240129	-62.97	11930	20230727	54.57	49800	-62.97	20240129	14910	23.68	20240102	49800	-62.97	20240129	11930	54.57	20230727	4.64	N	047560	500	57 억	138507	N	N	0	N	N
32	20240625	100519	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	18520	-210	5	-1.12	556361630	29993	20.42	18350	18930	18350	24300	13120	18730	18549.72	1.19	7503	19396	19062	18816	18482	18236	18940	18360	58	5570	500	11610	10	1	11592732	2147	-34.17	2.48	12	0.26	-542.00	7458.00	49800	20240129	-62.81	11930	20230727	55.24	49800	-62.81	20240129	14910	24.21	20240102	49800	-62.81	20240129	11930	55.24	20230727	4.64	N	047560	500	57 억	138507	N	N	0	N	N
33	20240625	090519	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	18720	-10	5	-0.05	159098630	8623	5.87	18350	18930	18350	24300	13120	18730	18450.50	1.19	3013	19396	19062	18816	18482	18236	18940	18360	58	5570	500	11610	10	1	11592732	2170	-34.54	2.51	12	0.07	-542.00	7458.00	49800	20240129	-62.41	11930	20230727	56.92	49800	-62.41	20240129	14910	25.55	20240102	49800	-62.41	20240129	11930	56.92	20230727	4.64	N	047560	500	57 억	138507	N	N	0	N	N
34	20240624	160516	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	18730	-370	5	-1.94	2746776470	146540	93.48	19120	19150	18570	24800	13370	19100	18744.28	0.96	27085	19700	19400	19230	18930	18760	19315	18845	58	5700	500	11840	10	1	11592732	2171	-34.56	2.51	12	1.26	-542.00	7458.00	49800	20240129	-62.39	11930	20230727	57.00	49800	-62.39	20240129	14910	25.62	20240102	49800	-62.39	20240129	11930	57.00	20230727	4.56	N	047560	500	57 억	111531	N	N	1	N	N
35	20240624	150517	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	18810	-290	5	-1.52	2578311220	137547	87.75	19120	19150	18570	24800	13370	19100	18744.95	0.96	24028	19700	19400	19230	18930	18760	19315	18845	58	5700	500	11840	10	1	11592732	2181	-34.70	2.52	12	1.19	-542.00	7458.00	49800	20240129	-62.23	11930	20230727	57.67	49800	-62.23	20240129	14910	26.16	20240102	49800	-62.23	20240129	11930	57.67	20230727	4.56	N	047560	500	57 억	111531	N	N	1	N	N
36	20240624	140518	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	18600	-500	5	-2.62	2019781780	107762	68.75	19120	19150	18580	24800	13370	19100	18742.99	0.96	19159	19700	19400	19230	18930	18760	19315	18845	58	5700	500	11840	10	1	11592732	2156	-34.32	2.49	12	0.93	-542.00	7458.00	49800	20240129	-62.65	11930	20230727	55.91	49800	-62.65	20240129	14910	24.75	20240102	49800	-62.65	20240129	11930	55.91	20230727	4.56	N	047560	500	57 억	111531	N	N	1	N	N
37	20240624	130517	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	18680	-420	5	-2.20	1856969820	99011	63.16	19120	19150	18590	24800	13370	19100	18755.19	0.96	15192	19700	19400	19230	18930	18760	19315	18845	58	5700	500	11840	10	1	11592732	2166	-34.46	2.50	12	0.85	-542.00	7458.00	49800	20240129	-62.49	11930	20230727	56.58	49800	-62.49	20240129	14910	25.29	20240102	49800	-62.49	20240129	11930	56.58	20230727	4.56	N	047560	500	57 억	111531	N	N	1	N	N
38	20240624	120518	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	18660	-440	5	-2.30	1580728980	84184	53.70	19120	19150	18600	24800	13370	19100	18777.07	0.96	10548	19700	19400	19230	18930	18760	19315	18845	58	5700	500	11840	10	1	11592732	2163	-34.43	2.50	12	0.73	-542.00	7458.00	49800	20240129	-62.53	11930	20230727	56.41	49800	-62.53	20240129	14910	25.15	20240102	49800	-62.53	20240129	11930	56.41	20230727	4.56	N	047560	500	57 억	111531	N	N	1	N	N
39	20240624	110519	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	18730	-370	5	-1.94	1299802330	69123	44.10	19120	19150	18650	24800	13370	19100	18804.19	0.96	5071	19700	19400	19230	18930	18760	19315	18845	58	5700	500	11840	10	1	11592732	2171	-34.56	2.51	12	0.60	-542.00	7458.00	49800	20240129	-62.39	11930	20230727	57.00	49800	-62.39	20240129	14910	25.62	20240102	49800	-62.39	20240129	11930	57.00	20230727	4.56	N	047560	500	57 억	111531	N	N	1	N	N
40	20240624	100518	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	18910	-190	5	-0.99	847462060	44956	28.68	19120	19150	18740	24800	13370	19100	18850.92	0.96	4808	19700	19400	19230	18930	18760	19315	18845	58	5700	500	11840	10	1	11592732	2192	-34.89	2.54	12	0.39	-542.00	7458.00	49800	20240129	-62.03	11930	20230727	58.51	49800	-62.03	20240129	14910	26.83	20240102	49800	-62.03	20240129	11930	58.51	20230727	4.56	N	047560	500	57 억	111531	N	N	1	N	N
41	20240624	090518	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	19010	-90	5	-0.47	93848580	4930	3.15	19120	19150	18950	24800	13370	19100	19036.22	0.96	-980	19700	19400	19230	18930	18760	19315	18845	58	5700	500	11840	10	1	11592732	2204	-35.07	2.55	12	0.04	-542.00	7458.00	49800	20240129	-61.83	11930	20230727	59.35	49800	-61.83	20240129	14910	27.50	20240102	49800	-61.83	20240129	11930	59.35	20230727	4.56	N	047560	500	57 억	111531	N	N	1	N	N
42	20240621	160501	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	19100	-460	5	-2.35	2938692940	152723	68.59	19500	19530	19060	25400	13700	19560	19243.22	0.69	30402	20406	19982	19626	19202	18846	19805	19025	58	5840	500	12120	10	1	11592732	2214	-35.24	2.56	12	1.32	-542.00	7458.00	49800	20240129	-61.65	11930	20230727	60.10	49800	-61.65	20240129	14910	28.10	20240102	49800	-61.65	20240129	11930	60.10	20230727	4.53	N	047560	500	57 억	80119	N	N	1	N	N
43	20240621	150501	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	19100	-460	5	-2.35	2688218180	139620	62.71	19500	19530	19060	25400	13700	19560	19253.77	0.69	28731	20406	19982	19626	19202	18846	19805	19025	58	5840	500	12120	10	1	11592732	2214	-35.24	2.56	12	1.20	-542.00	7458.00	49800	20240129	-61.65	11930	20230727	60.10	49800	-61.65	20240129	14910	28.10	20240102	49800	-61.65	20240129	11930	60.10	20230727	4.53	N	047560	500	57 억	80119	N	N	1	N	N
44	20240621	140502	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	19220	-340	5	-1.74	2245742040	116514	52.33	19500	19530	19060	25400	13700	19560	19274.38	0.69	25717	20406	19982	19626	19202	18846	19805	19025	58	5840	500	12120	10	1	11592732	2228	-35.46	2.58	12	1.01	-542.00	7458.00	49800	20240129	-61.41	11930	20230727	61.11	49800	-61.41	20240129	14910	28.91	20240102	49800	-61.41	20240129	11930	61.11	20230727	4.53	N	047560	500	57 억	80119	N	N	1	N	N
45	20240621	130503	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	19220	-340	5	-1.74	1865995820	96764	43.46	19500	19530	19060	25400	13700	19560	19283.92	0.69	22801	20406	19982	19626	19202	18846	19805	19025	58	5840	500	12120	10	1	11592732	2228	-35.46	2.58	12	0.83	-542.00	7458.00	49800	20240129	-61.41	11930	20230727	61.11	49800	-61.41	20240129	14910	28.91	20240102	49800	-61.41	20240129	11930	61.11	20230727	4.53	N	047560	500	57 억	80119	N	N	1	N	N
46	20240621	120504	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	19370	-190	5	-0.97	1644855720	85254	38.29	19500	19530	19060	25400	13700	19560	19293.51	0.69	18622	20406	19982	19626	19202	18846	19805	19025	58	5840	500	12120	10	1	11592732	2246	-35.74	2.60	12	0.74	-542.00	7458.00	49800	20240129	-61.10	11930	20230727	62.36	49800	-61.10	20240129	14910	29.91	20240102	49800	-61.10	20240129	11930	62.36	20230727	4.53	N	047560	500	57 억	80119	N	N	1	N	N
47	20240621	110503	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	19250	-310	5	-1.58	1484104290	76937	34.55	19500	19530	19060	25400	13700	19560	19289.78	0.69	13949	20406	19982	19626	19202	18846	19805	19025	58	5840	500	12120	10	1	11592732	2232	-35.52	2.58	12	0.66	-542.00	7458.00	49800	20240129	-61.35	11930	20230727	61.36	49800	-61.35	20240129	14910	29.11	20240102	49800	-61.35	20240129	11930	61.36	20230727	4.53	N	047560	500	57 억	80119	N	N	1	N	N
48	20240621	100500	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	19350	-210	5	-1.07	1077894480	55987	25.15	19500	19500	19060	25400	13700	19560	19252.45	0.69	20442	20406	19982	19626	19202	18846	19805	19025	58	5840	500	12120	10	1	11592732	2243	-35.70	2.59	12	0.48	-542.00	7458.00	49800	20240129	-61.14	11930	20230727	62.20	49800	-61.14	20240129	14910	29.78	20240102	49800	-61.14	20240129	11930	62.20	20230727	4.53	N	047560	500	57 억	80119	N	N	1	N	N
49	20240621	090504	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	19500	-60	5	-0.31	167508490	8600	3.86	19500	19500	19380	25400	13700	19560	19477.50	0.69	1247	20406	19982	19626	19202	18846	19805	19025	58	5840	500	12120	10	1	11592732	2261	-35.98	2.61	12	0.07	-542.00	7458.00	49800	20240129	-60.84	11930	20230727	63.45	49800	-60.84	20240129	14910	30.78	20240102	49800	-60.84	20240129	11930	63.45	20230727	4.53	N	047560	500	57 억	80119	N	N	1	N	N
50	20240620	160500	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	19560	-410	5	-2.05	4343528000	221330	86.99	19860	20050	19270	25950	13980	19970	19624.74	0.69	-1880	21103	20536	20183	19616	19263	20360	19440	58	5980	500	12380	10	1	11592732	2268	-36.09	2.62	12	1.91	-542.00	7458.00	49800	20240129	-60.72	11930	20230727	63.96	49800	-60.72	20240129	14910	31.19	20240102	49800	-60.72	20240129	11930	63.96	20230727	4.56	N	047560	500	57 억	80233	N	N	1	N	N
51	20240620	150501	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	19560	-410	5	-2.05	4212724750	214643	84.36	19860	20050	19270	25950	13980	19970	19626.66	0.69	-2432	21103	20536	20183	19616	19263	20360	19440	58	5980	500	12380	10	1	11592732	2268	-36.09	2.62	12	1.85	-542.00	7458.00	49800	20240129	-60.72	11930	20230727	63.96	49800	-60.72	20240129	14910	31.19	20240102	49800	-60.72	20240129	11930	63.96	20230727	4.56	N	047560	500	57 억	80233	N	N	1033	N	N
52	20240620	140500	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	19430	-540	5	-2.70	3452976280	175505	68.98	19860	20050	19400	25950	13980	19970	19674.52	0.69	-8046	21103	20536	20183	19616	19263	20360	19440	58	5980	500	12380	10	1	11592732	2252	-35.85	2.61	12	1.51	-542.00	7458.00	49800	20240129	-60.98	11930	20230727	62.87	49800	-60.98	20240129	14910	30.32	20240102	49800	-60.98	20240129	11930	62.87	20230727	4.56	N	047560	500	57 억	80233	N	N	1033	N	N
53	20240620	130500	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	19540	-430	5	-2.15	2831755730	143648	56.46	19860	20050	19540	25950	13980	19970	19713.16	0.69	-4055	21103	20536	20183	19616	19263	20360	19440	58	5980	500	12380	10	1	11592732	2265	-36.05	2.62	12	1.24	-542.00	7458.00	49800	20240129	-60.76	11930	20230727	63.79	49800	-60.76	20240129	14910	31.05	20240102	49800	-60.76	20240129	11930	63.79	20230727	4.56	N	047560	500	57 억	80233	N	N	1033	N	N
54	20240620	120500	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	19590	-380	5	-1.90	2523829080	127910	50.27	19860	20050	19550	25950	13980	19970	19731.29	0.69	-3968	21103	20536	20183	19616	19263	20360	19440	58	5980	500	12380	10	1	11592732	2271	-36.14	2.63	12	1.10	-542.00	7458.00	49800	20240129	-60.66	11930	20230727	64.21	49800	-60.66	20240129	14910	31.39	20240102	49800	-60.66	20240129	11930	64.21	20230727	4.56	N	047560	500	57 억	80233	N	N	1033	N	N
55	20240620	110501	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	19670	-300	5	-1.50	2170213030	109857	43.18	19860	20050	19550	25950	13980	19970	19754.89	0.69	-7648	21103	20536	20183	19616	19263	20360	19440	58	5980	500	12380	10	1	11592732	2280	-36.29	2.64	12	0.95	-542.00	7458.00	49800	20240129	-60.50	11930	20230727	64.88	49800	-60.50	20240129	14910	31.92	20240102	49800	-60.50	20240129	11930	64.88	20230727	4.56	N	047560	500	57 억	80233	N	N	1033	N	N
56	20240620	100502	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	19860	-110	5	-0.55	1542871640	77923	30.63	19860	20050	19550	25950	13980	19970	19799.95	0.69	-8061	21103	20536	20183	19616	19263	20360	19440	58	5980	500	12380	10	1	11592732	2302	-36.64	2.66	12	0.67	-542.00	7458.00	49800	20240129	-60.12	11930	20230727	66.47	49800	-60.12	20240129	14910	33.20	20240102	49800	-60.12	20240129	11930	66.47	20230727	4.56	N	047560	500	57 억	80233	N	N	1033	N	N
57	20240620	090507	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	19940	-30	5	-0.15	161239470	8118	3.19	19860	20000	19820	25950	13980	19970	19861.97	0.69	192	21103	20536	20183	19616	19263	20360	19440	58	5980	500	12380	10	1	11592732	2312	-36.79	2.67	12	0.07	-542.00	7458.00	49800	20240129	-59.96	11930	20230727	67.14	49800	-59.96	20240129	14910	33.74	20240102	49800	-59.96	20240129	11930	67.14	20230727	4.56	N	047560	500	57 억	80233	N	N	1033	N	N
58	20240619	160459	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	19970	-430	5	-2.11	5068883590	252219	140.78	20550	20750	19830	26500	14300	20400	20095.91	0.70	-770	21533	20966	20533	19966	19533	20750	19750	58	6100	500	12640	10	1	11592732	2315	-36.85	2.68	12	2.18	-542.00	7458.00	49800	20240129	-59.90	11930	20230727	67.39	49800	-59.90	20240129	14910	33.94	20240102	49800	-59.90	20240129	11930	67.39	20230727	4.61	N	047560	500	57 억	80827	N	N	1033	N	N
59	20240619	150457	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	19980	-420	5	-2.06	4528642970	225193	125.70	20550	20750	19830	26500	14300	20400	20108.39	0.70	2732	21533	20966	20533	19966	19533	20750	19750	58	6100	500	12640	10	1	11592732	2316	-36.86	2.68	12	1.94	-542.00	7458.00	49800	20240129	-59.88	11930	20230727	67.48	49800	-59.88	20240129	14910	34.00	20240102	49800	-59.88	20240129	11930	67.48	20230727	4.61	N	047560	500	57 억	80827	N	N	201	N	N
60	20240619	140502	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	20250	-150	5	-0.74	4155242230	206537	115.29	20550	20750	19830	26500	14300	20400	20116.87	0.70	1667	21533	20966	20533	19966	19533	20750	19750	58	6100	500	12640	50	1	11592732	2348	-37.36	2.72	12	1.78	-542.00	7458.00	49800	20240129	-59.34	11930	20230727	69.74	49800	-59.34	20240129	14910	35.81	20240102	49800	-59.34	20240129	11930	69.74	20230727	4.61	N	047560	500	57 억	80827	N	N	201	N	N
61	20240619	130458	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	19960	-440	5	-2.16	3453791370	171527	95.74	20550	20750	19830	26500	14300	20400	20133.56	0.70	-12254	21533	20966	20533	19966	19533	20750	19750	58	6100	500	12640	10	1	11592732	2314	-36.83	2.68	12	1.48	-542.00	7458.00	49800	20240129	-59.92	11930	20230727	67.31	49800	-59.92	20240129	14910	33.87	20240102	49800	-59.92	20240129	11930	67.31	20230727	4.61	N	047560	500	57 억	80827	N	N	201	N	N
62	20240619	120458	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	20000	-400	5	-1.96	3149800100	156307	87.25	20550	20750	19830	26500	14300	20400	20149.31	0.70	-10239	21533	20966	20533	19966	19533	20750	19750	58	6100	500	12640	50	1	11592732	2319	-36.90	2.68	12	1.35	-542.00	7458.00	49800	20240129	-59.84	11930	20230727	67.64	49800	-59.84	20240129	14910	34.14	20240102	49800	-59.84	20240129	11930	67.64	20230727	4.61	N	047560	500	57 억	80827	N	N	201	N	N
63	20240619	110459	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	20100	-300	5	-1.47	2500174560	123750	69.08	20550	20750	19960	26500	14300	20400	20201.37	0.70	-799	21533	20966	20533	19966	19533	20750	19750	58	6100	500	12640	50	1	11592732	2330	-37.08	2.70	12	1.07	-542.00	7458.00	49800	20240129	-59.64	11930	20230727	68.48	49800	-59.64	20240129	14910	34.81	20240102	49800	-59.64	20240129	11930	68.48	20230727	4.61	N	047560	500	57 억	80827	N	N	201	N	N
64	20240619	100501	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	20100	-300	5	-1.47	1651150600	81356	45.41	20550	20750	20000	26500	14300	20400	20293.70	0.70	960	21533	20966	20533	19966	19533	20750	19750	58	6100	500	12640	50	1	11592732	2330	-37.08	2.70	12	0.70	-542.00	7458.00	49800	20240129	-59.64	11930	20230727	68.48	49800	-59.64	20240129	14910	34.81	20240102	49800	-59.64	20240129	11930	68.48	20230727	4.61	N	047560	500	57 억	80827	N	N	201	N	N
65	20240619	090505	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	20500	100	2	0.49	284785650	13887	7.75	20550	20650	20400	26500	14300	20400	20518.31	0.70	-1956	21533	20966	20533	19966	19533	20750	19750	58	6100	500	12640	50	1	11592732	2377	-37.82	2.75	12	0.12	-542.00	7458.00	49800	20240129	-58.84	11930	20230727	71.84	49800	-58.84	20240129	14910	37.49	20240102	49800	-58.84	20240129	11930	71.84	20230727	4.61	N	047560	500	57 억	80827	N	N	201	N	N
66	20240618	160456	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	20400	-400	5	-1.92	3508952200	171625	118.80	20800	21100	20100	27000	14600	20800	20445.50	0.41	35551	21866	21332	21016	20482	20166	21175	20325	58	6200	500	12890	50	1	11592732	2365	-37.64	2.74	12	1.48	-542.00	7458.00	49800	20240129	-59.04	11930	20230727	71.00	49800	-59.04	20240129	14910	36.82	20240102	49800	-59.04	20240129	11930	71.00	20230727	4.65	N	047560	500	57 억	47212	N	N	201	N	N
67	20240618	150454	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	20500	-300	5	-1.44	3284893000	160645	111.20	20800	21100	20100	27000	14600	20800	20448.15	0.41	30728	21866	21332	21016	20482	20166	21175	20325	58	6200	500	12890	50	1	11592732	2377	-37.82	2.75	12	1.39	-542.00	7458.00	49800	20240129	-58.84	11930	20230727	71.84	49800	-58.84	20240129	14910	37.49	20240102	49800	-58.84	20240129	11930	71.84	20230727	4.65	N	047560	500	57 억	47212	N	N	90	N	N
68	20240618	140455	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	20350	-450	5	-2.16	2941192450	143811	99.54	20800	21100	20100	27000	14600	20800	20451.79	0.41	19285	21866	21332	21016	20482	20166	21175	20325	58	6200	500	12890	50	1	11592732	2359	-37.55	2.73	12	1.24	-542.00	7458.00	49800	20240129	-59.14	11930	20230727	70.58	49800	-59.14	20240129	14910	36.49	20240102	49800	-59.14	20240129	11930	70.58	20230727	4.65	N	047560	500	57 억	47212	N	N	90	N	N
69	20240618	130459	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	20200	-600	5	-2.88	2708247200	132320	91.59	20800	21100	20100	27000	14600	20800	20467.40	0.41	13013	21866	21332	21016	20482	20166	21175	20325	58	6200	500	12890	50	1	11592732	2342	-37.27	2.71	12	1.14	-542.00	7458.00	49800	20240129	-59.44	11930	20230727	69.32	49800	-59.44	20240129	14910	35.48	20240102	49800	-59.44	20240129	11930	69.32	20230727	4.65	N	047560	500	57 억	47212	N	N	90	N	N
70	20240618	120458	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	20300	-500	5	-2.40	2184497950	106400	73.65	20800	21100	20250	27000	14600	20800	20530.99	0.41	8691	21866	21332	21016	20482	20166	21175	20325	58	6200	500	12890	50	1	11592732	2353	-37.45	2.72	12	0.92	-542.00	7458.00	49800	20240129	-59.24	11930	20230727	70.16	49800	-59.24	20240129	14910	36.15	20240102	49800	-59.24	20240129	11930	70.16	20230727	4.65	N	047560	500	57 억	47212	N	N	90	N	N
71	20240618	110456	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	20400	-400	5	-1.92	1644967850	79916	55.32	20800	21100	20350	27000	14600	20800	20583.71	0.41	4678	21866	21332	21016	20482	20166	21175	20325	58	6200	500	12890	50	1	11592732	2365	-37.64	2.74	12	0.69	-542.00	7458.00	49800	20240129	-59.04	11930	20230727	71.00	49800	-59.04	20240129	14910	36.82	20240102	49800	-59.04	20240129	11930	71.00	20230727	4.65	N	047560	500	57 억	47212	N	N	90	N	N
72	20240618	100457	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	20500	-300	5	-1.44	1246301600	60441	41.84	20800	21100	20450	27000	14600	20800	20620.13	0.41	3779	21866	21332	21016	20482	20166	21175	20325	58	6200	500	12890	50	1	11592732	2377	-37.82	2.75	12	0.52	-542.00	7458.00	49800	20240129	-58.84	11930	20230727	71.84	49800	-58.84	20240129	14910	37.49	20240102	49800	-58.84	20240129	11930	71.84	20230727	4.65	N	047560	500	57 억	47212	N	N	90	N	N
73	20240618	090501	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	20900	100	2	0.48	62078050	2977	2.06	20800	21100	20800	27000	14600	20800	20852.57	0.41	61	21866	21332	21016	20482	20166	21175	20325	58	6200	500	12890	50	1	11592732	2423	-38.56	2.80	12	0.03	-542.00	7458.00	49800	20240129	-58.03	11930	20230727	75.19	49800	-58.03	20240129	14910	40.17	20240102	49800	-58.03	20240129	11930	75.19	20230727	4.65	N	047560	500	57 억	47212	N	N	90	N	N
74	20240617	160453	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	20800	-250	5	-1.19	2994672600	142329	57.32	21100	21550	20700	27350	14750	21050	21040.60	0.38	3275	22516	21782	21416	20682	20316	21600	20500	58	6300	500	13050	50	1	11592732	2411	-38.38	2.79	12	1.23	-542.00	7458.00	49800	20240129	-58.23	11930	20230727	74.35	49800	-58.23	20240129	14910	39.50	20240102	49800	-58.23	20240129	11930	74.35	20230727	4.54	N	047560	500	57 억	43712	N	N	90	N	N
75	20240617	150458	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	20800	-250	5	-1.19	2742757950	130207	52.44	21100	21550	20700	27350	14750	21050	21064.60	0.38	834	22516	21782	21416	20682	20316	21600	20500	58	6300	500	13050	50	1	11592732	2411	-38.38	2.79	12	1.12	-542.00	7458.00	49800	20240129	-58.23	11930	20230727	74.35	49800	-58.23	20240129	14910	39.50	20240102	49800	-58.23	20240129	11930	74.35	20230727	4.54	N	047560	500	57 억	43712	N	N	126	N	N
76	20240617	140451	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	21000	-50	5	-0.24	2486212900	117914	47.49	21100	21550	20700	27350	14750	21050	21084.97	0.38	-50	22516	21782	21416	20682	20316	21600	20500	58	6300	500	13050	50	1	11592732	2434	-38.75	2.82	12	1.02	-542.00	7458.00	49800	20240129	-57.83	11930	20230727	76.03	49800	-57.83	20240129	14910	40.85	20240102	49800	-57.83	20240129	11930	76.03	20230727	4.54	N	047560	500	57 억	43712	N	N	126	N	N
77	20240617	130452	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	20900	-150	5	-0.71	2291129600	108623	43.75	21100	21550	20700	27350	14750	21050	21092.49	0.38	917	22516	21782	21416	20682	20316	21600	20500	58	6300	500	13050	50	1	11592732	2423	-38.56	2.80	12	0.94	-542.00	7458.00	49800	20240129	-58.03	11930	20230727	75.19	49800	-58.03	20240129	14910	40.17	20240102	49800	-58.03	20240129	11930	75.19	20230727	4.54	N	047560	500	57 억	43712	N	N	126	N	N
78	20240617	120453	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	20800	-250	5	-1.19	2092656250	99099	39.91	21100	21550	20700	27350	14750	21050	21116.83	0.38	-1393	22516	21782	21416	20682	20316	21600	20500	58	6300	500	13050	50	1	11592732	2411	-38.38	2.79	12	0.85	-542.00	7458.00	49800	20240129	-58.23	11930	20230727	74.35	49800	-58.23	20240129	14910	39.50	20240102	49800	-58.23	20240129	11930	74.35	20230727	4.54	N	047560	500	57 억	43712	N	N	126	N	N
79	20240617	110450	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	20900	-150	5	-0.71	1796136250	84817	34.16	21100	21550	20800	27350	14750	21050	21176.62	0.38	-2538	22516	21782	21416	20682	20316	21600	20500	58	6300	500	13050	50	1	11592732	2423	-38.56	2.80	12	0.73	-542.00	7458.00	49800	20240129	-58.03	11930	20230727	75.19	49800	-58.03	20240129	14910	40.17	20240102	49800	-58.03	20240129	11930	75.19	20230727	4.54	N	047560	500	57 억	43712	N	N	126	N	N
80	20240617	100452	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	21000	-50	5	-0.24	1476789150	69533	28.00	21100	21550	20900	27350	14750	21050	21238.71	0.38	-1518	22516	21782	21416	20682	20316	21600	20500	58	6300	500	13050	50	1	11592732	2434	-38.75	2.82	12	0.60	-542.00	7458.00	49800	20240129	-57.83	11930	20230727	76.03	49800	-57.83	20240129	14910	40.85	20240102	49800	-57.83	20240129	11930	76.03	20230727	4.54	N	047560	500	57 억	43712	N	N	126	N	N
81	20240617	090453	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	21400	350	2	1.66	315619350	14860	5.98	21100	21450	21100	27350	14750	21050	21239.65	0.38	528	22516	21782	21416	20682	20316	21600	20500	58	6300	500	13050	50	1	11592732	2481	-39.48	2.87	12	0.13	-542.00	7458.00	49800	20240129	-57.03	11930	20230727	79.38	49800	-57.03	20240129	14910	43.53	20240102	49800	-57.03	20240129	11930	79.38	20230727	4.54	N	047560	500	57 억	43712	N	N	126	N	N
82	20240614	160414	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	21050	-700	5	-3.22	5261459950	244875	105.83	21750	22150	21050	28250	15250	21750	21487.45	0.34	6959	23250	22500	22100	21350	20950	22300	21150	58	6500	500	13480	50	1	11592732	2440	-38.84	2.82	12	2.11	-542.00	7458.00	49800	20240129	-57.73	11930	20230727	76.45	49800	-57.73	20240129	14910	41.18	20240102	49800	-57.73	20240129	11930	76.45	20230727	4.40	N	047560	500	57 억	39044	N	N	126	N	N
83	20240614	150415	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	21050	-700	5	-3.22	4894236900	227438	98.30	21750	22150	21050	28250	15250	21750	21518.96	0.34	4912	23250	22500	22100	21350	20950	22300	21150	58	6500	500	13480	50	1	11592732	2440	-38.84	2.82	12	1.96	-542.00	7458.00	49800	20240129	-57.73	11930	20230727	76.45	49800	-57.73	20240129	14910	41.18	20240102	49800	-57.73	20240129	11930	76.45	20230727	4.40	N	047560	500	57 억	39044	N	N	66	N	N
84	20240614	140414	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	21200	-550	5	-2.53	4394843550	203760	88.06	21750	22150	21100	28250	15250	21750	21568.69	0.34	4310	23250	22500	22100	21350	20950	22300	21150	58	6500	500	13480	50	1	11592732	2458	-39.11	2.84	12	1.76	-542.00	7458.00	49800	20240129	-57.43	11930	20230727	77.70	49800	-57.43	20240129	14910	42.19	20240102	49800	-57.43	20240129	11930	77.70	20230727	4.40	N	047560	500	57 억	39044	N	N	66	N	N
85	20240614	130414	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	21250	-500	5	-2.30	3977707550	184076	79.56	21750	22150	21100	28250	15250	21750	21609.02	0.34	5316	23250	22500	22100	21350	20950	22300	21150	58	6500	500	13480	50	1	11592732	2463	-39.21	2.85	12	1.59	-542.00	7458.00	49800	20240129	-57.33	11930	20230727	78.12	49800	-57.33	20240129	14910	42.52	20240102	49800	-57.33	20240129	11930	78.12	20230727	4.40	N	047560	500	57 억	39044	N	N	66	N	N
86	20240614	120417	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	21350	-400	5	-1.84	3825696000	176921	76.46	21750	22150	21100	28250	15250	21750	21623.73	0.34	6005	23250	22500	22100	21350	20950	22300	21150	58	6500	500	13480	50	1	11592732	2475	-39.39	2.86	12	1.53	-542.00	7458.00	49800	20240129	-57.13	11930	20230727	78.96	49800	-57.13	20240129	14910	43.19	20240102	49800	-57.13	20240129	11930	78.96	20230727	4.40	N	047560	500	57 억	39044	N	N	66	N	N
87	20240614	110444	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	21500	-250	5	-1.15	3470248150	160234	69.25	21750	22150	21100	28250	15250	21750	21657.36	0.34	-321	23250	22500	22100	21350	20950	22300	21150	58	6500	500	13480	50	1	11592732	2492	-39.67	2.88	12	1.38	-542.00	7458.00	49800	20240129	-56.83	11930	20230727	80.22	49800	-56.83	20240129	14910	44.20	20240102	49800	-56.83	20240129	11930	80.22	20230727	4.40	N	047560	500	57 억	39044	N	N	66	N	N
88	20240614	100443	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	21450	-300	5	-1.38	1958858000	90659	39.18	21750	22150	21100	28250	15250	21750	21606.82	0.34	3815	23250	22500	22100	21350	20950	22300	21150	58	6500	500	13480	50	1	11592732	2487	-39.58	2.88	12	0.78	-542.00	7458.00	49800	20240129	-56.93	11930	20230727	79.80	49800	-56.93	20240129	14910	43.86	20240102	49800	-56.93	20240129	11930	79.80	20230727	4.40	N	047560	500	57 억	39044	N	N	66	N	N
89	20240614	090446	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	21650	-100	5	-0.46	168157950	7784	3.36	21750	21850	21450	28250	15250	21750	21602.36	0.34	249	23250	22500	22100	21350	20950	22300	21150	58	6500	500	13480	50	1	11592732	2510	-39.94	2.90	12	0.07	-542.00	7458.00	49800	20240129	-56.53	11930	20230727	81.48	49800	-56.53	20240129	14910	45.20	20240102	49800	-56.53	20240129	11930	81.48	20230727	4.40	N	047560	500	57 억	39044	N	N	66	N	N
90	20240613	160440	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	21750	-750	5	-3.33	5089444650	229545	85.63	22550	22850	21700	29250	15750	22500	22172.87	0.38	-5402	23766	23132	22766	22132	21766	22950	21950	58	6750	500	13950	50	1	11592732	2521	-40.13	2.92	12	1.98	-542.00	7458.00	49800	20240129	-56.33	11930	20230727	82.31	49800	-56.33	20240129	14910	45.88	20240102	49800	-56.33	20240129	11930	82.31	20230727	4.38	N	047560	500	57 억	44207	N	N	66	N	N
91	20240613	150448	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	21850	-650	5	-2.89	4666373550	210145	78.39	22550	22850	21700	29250	15750	22500	22205.43	0.38	-5843	23766	23132	22766	22132	21766	22950	21950	58	6750	500	13950	50	1	11592732	2533	-40.31	2.93	12	1.81	-542.00	7458.00	49800	20240129	-56.12	11930	20230727	83.15	49800	-56.12	20240129	14910	46.55	20240102	49800	-56.12	20240129	11930	83.15	20230727	4.38	N	047560	500	57 억	44207	N	N	15	N	N
92	20240613	140443	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	22000	-500	5	-2.22	3961094100	177860	66.35	22550	22850	21950	29250	15750	22500	22270.79	0.38	-7084	23766	23132	22766	22132	21766	22950	21950	58	6750	500	13950	50	1	11592732	2550	-40.59	2.95	12	1.53	-542.00	7458.00	49800	20240129	-55.82	11930	20230727	84.41	49800	-55.82	20240129	14910	47.55	20240102	49800	-55.82	20240129	11930	84.41	20230727	4.38	N	047560	500	57 억	44207	N	N	15	N	N
93	20240613	130443	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	22100	-400	5	-1.78	3665820800	164450	61.35	22550	22850	21950	29250	15750	22500	22291.34	0.38	-7462	23766	23132	22766	22132	21766	22950	21950	58	6750	500	13950	50	1	11592732	2562	-40.77	2.96	12	1.42	-542.00	7458.00	49800	20240129	-55.62	11930	20230727	85.25	49800	-55.62	20240129	14910	48.22	20240102	49800	-55.62	20240129	11930	85.25	20230727	4.38	N	047560	500	57 억	44207	N	N	15	N	N
94	20240613	120445	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	22050	-450	5	-2.00	3409553900	152824	57.01	22550	22850	21950	29250	15750	22500	22310.27	0.38	-8129	23766	23132	22766	22132	21766	22950	21950	58	6750	500	13950	50	1	11592732	2556	-40.68	2.96	12	1.32	-542.00	7458.00	49800	20240129	-55.72	11930	20230727	84.83	49800	-55.72	20240129	14910	47.89	20240102	49800	-55.72	20240129	11930	84.83	20230727	4.38	N	047560	500	57 억	44207	N	N	15	N	N
95	20240613	110440	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	22300	-200	5	-0.89	2604030350	116334	43.40	22550	22850	22050	29250	15750	22500	22384.04	0.38	-4598	23766	23132	22766	22132	21766	22950	21950	58	6750	500	13950	50	1	11592732	2585	-41.14	2.99	12	1.00	-542.00	7458.00	49800	20240129	-55.22	11930	20230727	86.92	49800	-55.22	20240129	14910	49.56	20240102	49800	-55.22	20240129	11930	86.92	20230727	4.38	N	047560	500	57 억	44207	N	N	15	N	N
96	20240613	100441	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	22100	-400	5	-1.78	2063833100	91941	34.30	22550	22850	22100	29250	15750	22500	22447.34	0.38	-4472	23766	23132	22766	22132	21766	22950	21950	58	6750	500	13950	50	1	11592732	2562	-40.77	2.96	12	0.79	-542.00	7458.00	49800	20240129	-55.62	11930	20230727	85.25	49800	-55.62	20240129	14910	48.22	20240102	49800	-55.62	20240129	11930	85.25	20230727	4.38	N	047560	500	57 억	44207	N	N	15	N	N
97	20240613	090445	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	22300	-200	5	-0.89	260383100	11613	4.33	22550	22650	22300	29250	15750	22500	22421.37	0.38	-1234	23766	23132	22766	22132	21766	22950	21950	58	6750	500	13950	50	1	11592732	2585	-41.14	2.99	12	0.10	-542.00	7458.00	49800	20240129	-55.22	11930	20230727	86.92	49800	-55.22	20240129	14910	49.56	20240102	49800	-55.22	20240129	11930	86.92	20230727	4.38	N	047560	500	57 억	44207	N	N	15	N	N
98	20240612	160437	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	22500	150	2	0.67	5984736400	261582	100.59	22600	23400	22400	29050	15650	22350	22879.25	0.37	847	23550	22950	22600	22000	21650	22775	21825	58	6700	500	13850	50	1	11592732	2608	-41.51	3.02	12	2.26	-542.00	7458.00	49800	20240129	-54.82	11930	20230727	88.60	49800	-54.82	20240129	14910	50.91	20240102	49800	-54.82	20240129	11930	88.60	20230727	4.36	N	047560	500	57 억	43356	N	N	15	N	N
99	20240612	150445	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	22500	150	2	0.67	5780998600	252513	97.10	22600	23400	22400	29050	15650	22350	22893.87	0.37	848	23550	22950	22600	22000	21650	22775	21825	58	6700	500	13850	50	1	11592732	2608	-41.51	3.02	12	2.18	-542.00	7458.00	49800	20240129	-54.82	11930	20230727	88.60	49800	-54.82	20240129	14910	50.91	20240102	49800	-54.82	20240129	11930	88.60	20230727	4.36	N	047560	500	57 억	43356	N	N	0	N	N
100	20240612	140440	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	22650	300	2	1.34	5407113550	235909	90.72	22600	23400	22400	29050	15650	22350	22920.34	0.37	2648	23550	22950	22600	22000	21650	22775	21825	58	6700	500	13850	50	1	11592732	2626	-41.79	3.04	12	2.03	-542.00	7458.00	49800	20240129	-54.52	11930	20230727	89.86	49800	-54.52	20240129	14910	51.91	20240102	49800	-54.52	20240129	11930	89.86	20230727	4.36	N	047560	500	57 억	43356	N	N	0	N	N
101	20240612	130439	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	22550	200	2	0.89	4940949350	215249	82.77	22600	23400	22450	29050	15650	22350	22954.58	0.37	5133	23550	22950	22600	22000	21650	22775	21825	58	6700	500	13850	50	1	11592732	2614	-41.61	3.02	12	1.86	-542.00	7458.00	49800	20240129	-54.72	11930	20230727	89.02	49800	-54.72	20240129	14910	51.24	20240102	49800	-54.72	20240129	11930	89.02	20230727	4.36	N	047560	500	57 억	43356	N	N	0	N	N
102	20240612	120438	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	22600	250	2	1.12	4641132450	201947	77.66	22600	23400	22500	29050	15650	22350	22981.93	0.37	6284	23550	22950	22600	22000	21650	22775	21825	58	6700	500	13850	50	1	11592732	2620	-41.70	3.03	12	1.74	-542.00	7458.00	49800	20240129	-54.62	11930	20230727	89.44	49800	-54.62	20240129	14910	51.58	20240102	49800	-54.62	20240129	11930	89.44	20230727	4.36	N	047560	500	57 억	43356	N	N	0	N	N
103	20240612	110437	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	22800	450	2	2.01	4167610200	181035	69.62	22600	23400	22600	29050	15650	22350	23021.02	0.37	6382	23550	22950	22600	22000	21650	22775	21825	58	6700	500	13850	50	1	11592732	2643	-42.07	3.06	12	1.56	-542.00	7458.00	49800	20240129	-54.22	11930	20230727	91.11	49800	-54.22	20240129	14910	52.92	20240102	49800	-54.22	20240129	11930	91.11	20230727	4.36	N	047560	500	57 억	43356	N	N	0	N	N
104	20240612	100439	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	22850	500	2	2.24	3795503900	164732	63.35	22600	23400	22600	29050	15650	22350	23040.48	0.37	6485	23550	22950	22600	22000	21650	22775	21825	58	6700	500	13850	50	1	11592732	2649	-42.16	3.06	12	1.42	-542.00	7458.00	49800	20240129	-54.12	11930	20230727	91.53	49800	-54.12	20240129	14910	53.25	20240102	49800	-54.12	20240129	11930	91.53	20230727	4.36	N	047560	500	57 억	43356	N	N	0	N	N
105	20240612	090438	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	23050	700	2	3.13	534035450	23376	8.99	22600	23100	22600	29050	15650	22350	22845.46	0.37	7236	23550	22950	22600	22000	21650	22775	21825	58	6700	500	13850	50	1	11592732	2672	-42.53	3.09	12	0.20	-542.00	7458.00	49800	20240129	-53.71	11930	20230727	93.21	49800	-53.71	20240129	14910	54.59	20240102	49800	-53.71	20240129	11930	93.21	20230727	4.36	N	047560	500	57 억	43356	N	N	0	N	N
106	20240610	160434	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	23000	650	2	2.91	7580421750	330954	160.02	22500	23300	22450	29050	15650	22350	22905.08	0.36	-1259	23216	22782	22316	21882	21416	23000	22100	58	6700	500	13850	50	1	11592732	2666	-42.44	3.08	12	2.85	-542.00	7458.00	49800	20240129	-53.82	11930	20230727	92.79	49800	-53.82	20240129	14910	54.26	20240102	49800	-53.82	20240129	11930	92.79	20230727	4.42	N	047560	500	57 억	41338	N	N	54	N	N
107	20240610	150439	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	22950	600	2	2.68	7101561550	310106	149.94	22500	23300	22450	29050	15650	22350	22900.96	0.36	806	23216	22782	22316	21882	21416	23000	22100	58	6700	500	13850	50	1	11592732	2661	-42.34	3.08	12	2.68	-542.00	7458.00	49800	20240129	-53.92	11930	20230727	92.37	49800	-53.92	20240129	14910	53.92	20240102	49800	-53.92	20240129	11930	92.37	20230727	4.42	N	047560	500	57 억	41338	N	N	0	N	N
108	20240610	140436	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	22950	600	2	2.68	6682385450	291856	141.11	22500	23300	22450	29050	15650	22350	22896.73	0.36	4778	23216	22782	22316	21882	21416	23000	22100	58	6700	500	13850	50	1	11592732	2661	-42.34	3.08	12	2.52	-542.00	7458.00	49800	20240129	-53.92	11930	20230727	92.37	49800	-53.92	20240129	14910	53.92	20240102	49800	-53.92	20240129	11930	92.37	20230727	4.42	N	047560	500	57 억	41338	N	N	0	N	N
109	20240610	130435	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	22850	500	2	2.24	5205762050	227799	110.14	22500	23150	22450	29050	15650	22350	22853.09	0.36	-3056	23216	22782	22316	21882	21416	23000	22100	58	6700	500	13850	50	1	11592732	2649	-42.16	3.06	12	1.97	-542.00	7458.00	49800	20240129	-54.12	11930	20230727	91.53	49800	-54.12	20240129	14910	53.25	20240102	49800	-54.12	20240129	11930	91.53	20230727	4.42	N	047560	500	57 억	41338	N	N	0	N	N
110	20240610	120436	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	22800	450	2	2.01	5026188350	219927	106.33	22500	23150	22450	29050	15650	22350	22854.58	0.36	-3056	23216	22782	22316	21882	21416	23000	22100	58	6700	500	13850	50	1	11592732	2643	-42.07	3.06	12	1.90	-542.00	7458.00	49800	20240129	-54.22	11930	20230727	91.11	49800	-54.22	20240129	14910	52.92	20240102	49800	-54.22	20240129	11930	91.11	20230727	4.42	N	047560	500	57 억	41338	N	N	0	N	N
111	20240610	110439	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	23100	750	2	3.36	4249389400	186087	89.97	22500	23100	22450	29050	15650	22350	22836.27	0.36	-3315	23216	22782	22316	21882	21416	23000	22100	58	6700	500	13850	50	1	11592732	2678	-42.62	3.10	12	1.61	-542.00	7458.00	49800	20240129	-53.61	11930	20230727	93.63	49800	-53.61	20240129	14910	54.93	20240102	49800	-53.61	20240129	11930	93.63	20230727	4.42	N	047560	500	57 억	41338	N	N	0	N	N
112	20240610	100435	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	22800	450	2	2.01	3267529350	143238	69.26	22500	23100	22450	29050	15650	22350	22812.85	0.36	-5650	23216	22782	22316	21882	21416	23000	22100	58	6700	500	13850	50	1	11592732	2643	-42.07	3.06	12	1.24	-542.00	7458.00	49800	20240129	-54.22	11930	20230727	91.11	49800	-54.22	20240129	14910	52.92	20240102	49800	-54.22	20240129	11930	91.11	20230727	4.42	N	047560	500	57 억	41338	N	N	0	N	N
113	20240610	090441	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	22750	400	2	1.79	450358700	19838	9.59	22500	22900	22500	29050	15650	22350	22707.17	0.36	146	23216	22782	22316	21882	21416	23000	22100	58	6700	500	13850	50	1	11592732	2637	-41.97	3.05	12	0.17	-542.00	7458.00	49800	20240129	-54.32	11930	20230727	90.70	49800	-54.32	20240129	14910	52.58	20240102	49800	-54.32	20240129	11930	90.70	20230727	4.42	N	047560	500	57 억	41338	N	N	0	N	N
114	20240607	160449	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	22350	550	2	2.52	4551477250	203866	38.22	21950	22750	21850	28300	15300	21800	22325.87	0.31	5758	24333	23066	22433	21166	20533	22750	20850	58	6500	500	13510	50	1	11592732	2591	-41.24	3.00	12	1.76	-542.00	7458.00	49800	20240129	-55.12	11930	20230727	87.34	49800	-55.12	20240129	14910	49.90	20240102	49800	-55.12	20240129	11930	87.34	20230727	4.49	N	047560	500	57 억	35395	N	N	0	N	N
115	20240607	150453	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	22250	450	2	2.06	4399834750	197078	36.94	21950	22750	21850	28300	15300	21800	22325.40	0.31	5587	24333	23066	22433	21166	20533	22750	20850	58	6500	500	13510	50	1	11592732	2579	-41.05	2.98	12	1.70	-542.00	7458.00	49800	20240129	-55.32	11930	20230727	86.50	49800	-55.32	20240129	14910	49.23	20240102	49800	-55.32	20240129	11930	86.50	20230727	4.49	N	047560	500	57 억	35395	N	N	0	N	N
116	20240607	140451	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	22400	600	2	2.75	4014323300	179800	33.70	21950	22750	21850	28300	15300	21800	22326.66	0.31	3825	24333	23066	22433	21166	20533	22750	20850	58	6500	500	13510	50	1	11592732	2597	-41.33	3.00	12	1.55	-542.00	7458.00	49800	20240129	-55.02	11930	20230727	87.76	49800	-55.02	20240129	14910	50.23	20240102	49800	-55.02	20240129	11930	87.76	20230727	4.49	N	047560	500	57 억	35395	N	N	0	N	N
117	20240607	130448	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	22250	450	2	2.06	3670864150	164391	30.82	21950	22750	21850	28300	15300	21800	22330.14	0.31	3135	24333	23066	22433	21166	20533	22750	20850	58	6500	500	13510	50	1	11592732	2579	-41.05	2.98	12	1.42	-542.00	7458.00	49800	20240129	-55.32	11930	20230727	86.50	49800	-55.32	20240129	14910	49.23	20240102	49800	-55.32	20240129	11930	86.50	20230727	4.49	N	047560	500	57 억	35395	N	N	0	N	N
118	20240607	120450	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	22100	300	2	1.38	3465755650	155133	29.08	21950	22750	21850	28300	15300	21800	22340.61	0.31	2716	24333	23066	22433	21166	20533	22750	20850	58	6500	500	13510	50	1	11592732	2562	-40.77	2.96	12	1.34	-542.00	7458.00	49800	20240129	-55.62	11930	20230727	85.25	49800	-55.62	20240129	14910	48.22	20240102	49800	-55.62	20240129	11930	85.25	20230727	4.49	N	047560	500	57 억	35395	N	N	0	N	N
119	20240607	110448	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	22150	350	2	1.61	3217105500	143890	26.97	21950	22750	21850	28300	15300	21800	22358.17	0.31	2578	24333	23066	22433	21166	20533	22750	20850	58	6500	500	13510	50	1	11592732	2568	-40.87	2.97	12	1.24	-542.00	7458.00	49800	20240129	-55.52	11930	20230727	85.67	49800	-55.52	20240129	14910	48.56	20240102	49800	-55.52	20240129	11930	85.67	20230727	4.49	N	047560	500	57 억	35395	N	N	0	N	N
120	20240607	100449	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	22500	700	2	3.21	2589649150	115665	21.68	21950	22750	21850	28300	15300	21800	22389.32	0.31	1049	24333	23066	22433	21166	20533	22750	20850	58	6500	500	13510	50	1	11592732	2608	-41.51	3.02	12	1.00	-542.00	7458.00	49800	20240129	-54.82	11930	20230727	88.60	49800	-54.82	20240129	14910	50.91	20240102	49800	-54.82	20240129	11930	88.60	20230727	4.49	N	047560	500	57 억	35395	N	N	0	N	N
121	20240607	090447	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	22100	300	2	1.38	184223550	8361	1.57	21950	22250	21900	28300	15300	21800	22034.23	0.31	1637	24333	23066	22433	21166	20533	22750	20850	58	6500	500	13510	50	1	11592732	2562	-40.77	2.96	12	0.07	-542.00	7458.00	49800	20240129	-55.62	11930	20230727	85.25	49800	-55.62	20240129	14910	48.22	20240102	49800	-55.62	20240129	11930	85.25	20230727	4.49	N	047560	500	57 억	35395	N	N	0	N	N
122	20240605	160446	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	21800	-250	5	-1.13	12112663150	531476	98.93	22100	23700	21800	28650	15450	22050	22791.73	0.38	-8601	24216	23132	21916	20832	19616	23675	21375	58	6600	500	13670	50	1	11592732	2527	-40.22	2.92	12	4.58	-542.00	7458.00	49800	20240129	-56.22	11930	20230727	82.73	49800	-56.22	20240129	14910	46.21	20240102	49800	-56.22	20240129	11930	82.73	20230727	4.62	N	047560	500	57 억	43937	N	N	1	N	N
123	20240605	150444	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	22000	-50	5	-0.23	11664212600	510956	95.11	22100	23700	21900	28650	15450	22050	22828.21	0.38	-8361	24216	23132	21916	20832	19616	23675	21375	58	6600	500	13670	50	1	11592732	2550	-40.59	2.95	12	4.41	-542.00	7458.00	49800	20240129	-55.82	11930	20230727	84.41	49800	-55.82	20240129	14910	47.55	20240102	49800	-55.82	20240129	11930	84.41	20230727	4.62	N	047560	500	57 억	43937	N	N	1	N	N
124	20240605	140445	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	22250	200	2	0.91	10894813750	476146	88.63	22100	23700	21900	28650	15450	22050	22881.25	0.38	-2435	24216	23132	21916	20832	19616	23675	21375	58	6600	500	13670	50	1	11592732	2579	-41.05	2.98	12	4.11	-542.00	7458.00	49800	20240129	-55.32	11930	20230727	86.50	49800	-55.32	20240129	14910	49.23	20240102	49800	-55.32	20240129	11930	86.50	20230727	4.62	N	047560	500	57 억	43937	N	N	1	N	N
125	20240605	130448	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	22200	150	2	0.68	10429685000	455304	84.75	22100	23700	21900	28650	15450	22050	22907.08	0.38	-3333	24216	23132	21916	20832	19616	23675	21375	58	6600	500	13670	50	1	11592732	2574	-40.96	2.98	12	3.93	-542.00	7458.00	49800	20240129	-55.42	11930	20230727	86.09	49800	-55.42	20240129	14910	48.89	20240102	49800	-55.42	20240129	11930	86.09	20230727	4.62	N	047560	500	57 억	43937	N	N	1	N	N
126	20240605	120445	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	22900	850	2	3.85	9593202900	418053	77.82	22100	23700	21900	28650	15450	22050	22947.34	0.38	-1617	24216	23132	21916	20832	19616	23675	21375	58	6600	500	13670	50	1	11592732	2655	-42.25	3.07	12	3.61	-542.00	7458.00	49800	20240129	-54.02	11930	20230727	91.95	49800	-54.02	20240129	14910	53.59	20240102	49800	-54.02	20240129	11930	91.95	20230727	4.62	N	047560	500	57 억	43937	N	N	1	N	N
127	20240605	110448	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	22700	650	2	2.95	9245457400	402764	74.97	22100	23700	21900	28650	15450	22050	22955.02	0.38	-1197	24216	23132	21916	20832	19616	23675	21375	58	6600	500	13670	50	1	11592732	2632	-41.88	3.04	12	3.47	-542.00	7458.00	49800	20240129	-54.42	11930	20230727	90.28	49800	-54.42	20240129	14910	52.25	20240102	49800	-54.42	20240129	11930	90.28	20230727	4.62	N	047560	500	57 억	43937	N	N	1	N	N
128	20240605	100447	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	23250	1200	2	5.44	4837363100	212634	39.58	22100	23450	21900	28650	15450	22050	22749.72	0.38	1235	24216	23132	21916	20832	19616	23675	21375	58	6600	500	13670	50	1	11592732	2695	-42.90	3.12	12	1.83	-542.00	7458.00	49800	20240129	-53.31	11930	20230727	94.89	49800	-53.31	20240129	14910	55.94	20240102	49800	-53.31	20240129	11930	94.89	20230727	4.62	N	047560	500	57 억	43937	N	N	1	N	N
129	20240605	090446	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	22250	200	2	0.91	293785250	13263	2.47	22100	22500	22050	28650	15450	22050	22150.74	0.38	-1922	24216	23132	21916	20832	19616	23675	21375	58	6600	500	13670	50	1	11592732	2579	-41.05	2.98	12	0.11	-542.00	7458.00	49800	20240129	-55.32	11930	20230727	86.50	49800	-55.32	20240129	14910	49.23	20240102	49800	-55.32	20240129	11930	86.50	20230727	4.62	N	047560	500	57 억	43937	N	N	1	N	N
130	20240604	160443	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	22050	1050	2	5.00	11737895900	534326	302.03	21200	23000	20700	27300	14700	21000	21967.60	0.74	-39484	22333	21666	21233	20566	20133	21450	20350	58	6300	500	13020	50	1	11592732	2556	-40.68	2.96	12	4.61	-542.00	7458.00	49800	20240129	-55.72	11930	20230727	84.83	49800	-55.72	20240129	14910	47.89	20240102	49800	-55.72	20240129	11930	84.83	20230727	4.71	N	047560	500	57 억	85249	N	N	1	N	N
131	20240604	150443	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	22000	1000	2	4.76	11402300750	519054	293.40	21200	23000	20700	27300	14700	21000	21967.47	0.74	-41529	22333	21666	21233	20566	20133	21450	20350	58	6300	500	13020	50	1	11592732	2550	-40.59	2.95	12	4.48	-542.00	7458.00	49800	20240129	-55.82	11930	20230727	84.41	49800	-55.82	20240129	14910	47.55	20240102	49800	-55.82	20240129	11930	84.41	20230727	4.71	N	047560	500	57 억	85249	N	N	0	N	N
132	20240604	140444	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	22250	1250	2	5.95	10426820900	474879	268.43	21200	23000	20700	27300	14700	21000	21956.80	0.74	-40473	22333	21666	21233	20566	20133	21450	20350	58	6300	500	13020	50	1	11592732	2579	-41.05	2.98	12	4.10	-542.00	7458.00	49800	20240129	-55.32	11930	20230727	86.50	49800	-55.32	20240129	14910	49.23	20240102	49800	-55.32	20240129	11930	86.50	20230727	4.71	N	047560	500	57 억	85249	N	N	0	N	N
133	20240604	130442	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	21950	950	2	4.52	5650078400	262102	148.15	21200	22050	20700	27300	14700	21000	21556.79	0.74	-39857	22333	21666	21233	20566	20133	21450	20350	58	6300	500	13020	50	1	11592732	2545	-40.50	2.94	12	2.26	-542.00	7458.00	49800	20240129	-55.92	11930	20230727	83.99	49800	-55.92	20240129	14910	47.22	20240102	49800	-55.92	20240129	11930	83.99	20230727	4.71	N	047560	500	57 억	85249	N	N	0	N	N
134	20240604	120442	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	21550	550	2	2.62	5199099450	241353	136.43	21200	22050	20700	27300	14700	21000	21541.47	0.74	-42757	22333	21666	21233	20566	20133	21450	20350	58	6300	500	13020	50	1	11592732	2498	-39.76	2.89	12	2.08	-542.00	7458.00	49800	20240129	-56.73	11930	20230727	80.64	49800	-56.73	20240129	14910	44.53	20240102	49800	-56.73	20240129	11930	80.64	20230727	4.71	N	047560	500	57 억	85249	N	N	0	N	N
135	20240604	110439	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	21500	500	2	2.38	5030930400	233553	132.02	21200	22050	20700	27300	14700	21000	21540.85	0.74	-42808	22333	21666	21233	20566	20133	21450	20350	58	6300	500	13020	50	1	11592732	2492	-39.67	2.88	12	2.01	-542.00	7458.00	49800	20240129	-56.83	11930	20230727	80.22	49800	-56.83	20240129	14910	44.20	20240102	49800	-56.83	20240129	11930	80.22	20230727	4.71	N	047560	500	57 억	85249	N	N	0	N	N
136	20240604	100441	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	21700	700	2	3.33	4414542500	204883	115.81	21200	22050	20700	27300	14700	21000	21546.65	0.74	-41047	22333	21666	21233	20566	20133	21450	20350	58	6300	500	13020	50	1	11592732	2516	-40.04	2.91	12	1.77	-542.00	7458.00	49800	20240129	-56.43	11930	20230727	81.89	49800	-56.43	20240129	14910	45.54	20240102	49800	-56.43	20240129	11930	81.89	20230727	4.71	N	047560	500	57 억	85249	N	N	0	N	N
137	20240604	090443	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	20850	-150	5	-0.71	137413950	6534	3.69	21200	21200	20800	27300	14700	21000	21030.60	0.74	-4481	22333	21666	21233	20566	20133	21450	20350	58	6300	500	13020	50	1	11592732	2417	-38.47	2.80	12	0.06	-542.00	7458.00	49800	20240129	-58.13	11930	20230727	74.77	49800	-58.13	20240129	14910	39.84	20240102	49800	-58.13	20240129	11930	74.77	20230727	4.71	N	047560	500	57 억	85249	N	N	0	N	N
138	20240603	160437	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	21000	-200	5	-0.94	3701617300	173913	71.12	21700	21900	20800	27550	14850	21200	21285.44	0.68	6058	21866	21532	21016	20682	20166	21700	20850	58	6350	500	13140	50	1	11592732	2434	-38.75	2.82	12	1.50	-542.00	7458.00	49800	20240129	-57.83	11930	20230727	76.03	49800	-57.83	20240129	14910	40.85	20240102	49800	-57.83	20240129	11930	76.03	20230727	4.85	N	047560	500	57 억	79235	N	N	0	N	N
139	20240603	150439	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	21000	-200	5	-0.94	3465123450	162657	66.52	21700	21900	20800	27550	14850	21200	21303.32	0.68	2877	21866	21532	21016	20682	20166	21700	20850	58	6350	500	13140	50	1	11592732	2434	-38.75	2.82	12	1.40	-542.00	7458.00	49800	20240129	-57.83	11930	20230727	76.03	49800	-57.83	20240129	14910	40.85	20240102	49800	-57.83	20240129	11930	76.03	20230727	4.85	N	047560	500	57 억	79235	N	N	0	N	N
140	20240603	140436	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	21200	0	3	0.00	3176262150	148938	60.91	21700	21900	20800	27550	14850	21200	21326.15	0.68	340	21866	21532	21016	20682	20166	21700	20850	58	6350	500	13140	50	1	11592732	2458	-39.11	2.84	12	1.28	-542.00	7458.00	49800	20240129	-57.43	11930	20230727	77.70	49800	-57.43	20240129	14910	42.19	20240102	49800	-57.43	20240129	11930	77.70	20230727	4.85	N	047560	500	57 억	79235	N	N	0	N	N
141	20240603	130437	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	21100	-100	5	-0.47	2970469150	139206	56.93	21700	21900	20800	27550	14850	21200	21338.75	0.68	-1576	21866	21532	21016	20682	20166	21700	20850	58	6350	500	13140	50	1	11592732	2446	-38.93	2.83	12	1.20	-542.00	7458.00	49800	20240129	-57.63	11930	20230727	76.87	49800	-57.63	20240129	14910	41.52	20240102	49800	-57.63	20240129	11930	76.87	20230727	4.85	N	047560	500	57 억	79235	N	N	0	N	N
142	20240603	120437	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	21000	-200	5	-0.94	2749315700	128672	52.62	21700	21900	20800	27550	14850	21200	21366.98	0.68	-4348	21866	21532	21016	20682	20166	21700	20850	58	6350	500	13140	50	1	11592732	2434	-38.75	2.82	12	1.11	-542.00	7458.00	49800	20240129	-57.83	11930	20230727	76.03	49800	-57.83	20240129	14910	40.85	20240102	49800	-57.83	20240129	11930	76.03	20230727	4.85	N	047560	500	57 억	79235	N	N	0	N	N
143	20240603	110435	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	21000	-200	5	-0.94	2461459650	114944	47.01	21700	21900	20800	27550	14850	21200	21414.61	0.68	-6473	21866	21532	21016	20682	20166	21700	20850	58	6350	500	13140	50	1	11592732	2434	-38.75	2.82	12	0.99	-542.00	7458.00	49800	20240129	-57.83	11930	20230727	76.03	49800	-57.83	20240129	14910	40.85	20240102	49800	-57.83	20240129	11930	76.03	20230727	4.85	N	047560	500	57 억	79235	N	N	0	N	N
144	20240603	100433	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	21400	200	2	0.94	1650885600	76473	31.27	21700	21900	21300	27550	14850	21200	21588.32	0.68	-5957	21866	21532	21016	20682	20166	21700	20850	58	6350	500	13140	50	1	11592732	2481	-39.48	2.87	12	0.66	-542.00	7458.00	49800	20240129	-57.03	11930	20230727	79.38	49800	-57.03	20240129	14910	43.53	20240102	49800	-57.03	20240129	11930	79.38	20230727	4.85	N	047560	500	57 억	79235	N	N	0	N	N
145	20240603	090432	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	21600	400	2	1.89	635789000	29386	12.02	21700	21900	21400	27550	14850	21200	21637.22	0.68	-1806	21866	21532	21016	20682	20166	21700	20850	58	6350	500	13140	50	1	11592732	2504	-39.85	2.90	12	0.25	-542.00	7458.00	49800	20240129	-56.63	11930	20230727	81.06	49800	-56.63	20240129	14910	44.87	20240102	49800	-56.63	20240129	11930	81.06	20230727	4.85	N	047560	500	57 억	79235	N	N	0	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History