KissMeData/054920/price/prices-20240601.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

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	160553	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2920	-15	5	-0.51	152900540	52083	80.30	2945	2965	2920	3815	2055	2935	2935.72	1.38	2834	3038	2986	2958	2906	2878	2972	2892	141	880	500	2050	5	1	28217081	824	91.25	0.55	12	0.18	32.00	5345.00	5040	20240122	-42.06	2690	20231031	8.55	5040	-42.06	20240122	2920	0.00	20240628	5040	-42.06	20240122	2690	8.55	20231031	1.38	N	054920	500	141 억	390249	N	N	N	N
3	20240628	150604	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2930	-5	5	-0.17	132987120	45271	69.80	2945	2965	2920	3815	2055	2935	2937.58	1.38	5168	3038	2986	2958	2906	2878	2972	2892	141	880	500	2050	5	1	28217081	827	91.56	0.55	12	0.16	32.00	5345.00	5040	20240122	-41.87	2690	20231031	8.92	5040	-41.87	20240122	2920	0.34	20240628	5040	-41.87	20240122	2690	8.92	20231031	1.38	N	054920	500	141 억	390249	N	N	N	N
4	20240628	140603	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2930	-5	5	-0.17	121196790	41242	63.59	2945	2965	2920	3815	2055	2935	2938.67	1.38	6302	3038	2986	2958	2906	2878	2972	2892	141	880	500	2050	5	1	28217081	827	91.56	0.55	12	0.15	32.00	5345.00	5040	20240122	-41.87	2690	20231031	8.92	5040	-41.87	20240122	2920	0.34	20240628	5040	-41.87	20240122	2690	8.92	20231031	1.38	N	054920	500	141 억	390249	N	N	N	N
5	20240628	130603	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2930	-5	5	-0.17	98472195	33482	51.62	2945	2965	2925	3815	2055	2935	2941.05	1.38	6937	3038	2986	2958	2906	2878	2972	2892	141	880	500	2050	5	1	28217081	827	91.56	0.55	12	0.12	32.00	5345.00	5040	20240122	-41.87	2690	20231031	8.92	5040	-41.87	20240122	2925	0.17	20240628	5040	-41.87	20240122	2690	8.92	20231031	1.38	N	054920	500	141 억	390249	N	N	N	N
6	20240628	120603	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2935	0	3	0.00	89335445	30369	46.82	2945	2965	2925	3815	2055	2935	2941.67	1.38	7153	3038	2986	2958	2906	2878	2972	2892	141	880	500	2050	5	1	28217081	828	91.72	0.55	12	0.11	32.00	5345.00	5040	20240122	-41.77	2690	20231031	9.11	5040	-41.77	20240122	2925	0.34	20240628	5040	-41.77	20240122	2690	9.11	20231031	1.38	N	054920	500	141 억	390249	N	N	N	N
7	20240628	110553	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2935	0	3	0.00	82384335	28004	43.18	2945	2965	2925	3815	2055	2935	2941.88	1.38	6757	3038	2986	2958	2906	2878	2972	2892	141	880	500	2050	5	1	28217081	828	91.72	0.55	12	0.10	32.00	5345.00	5040	20240122	-41.77	2690	20231031	9.11	5040	-41.77	20240122	2925	0.34	20240628	5040	-41.77	20240122	2690	9.11	20231031	1.38	N	054920	500	141 억	390249	N	N	N	N
8	20240628	100551	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2945	10	2	0.34	53161055	18047	27.83	2945	2965	2925	3815	2055	2935	2945.70	1.38	5119	3038	2986	2958	2906	2878	2972	2892	141	880	500	2050	5	1	28217081	831	92.03	0.55	12	0.06	32.00	5345.00	5040	20240122	-41.57	2690	20231031	9.48	5040	-41.57	20240122	2925	0.68	20240628	5040	-41.57	20240122	2690	9.48	20231031	1.38	N	054920	500	141 억	390249	N	N	N	N
9	20240628	090552	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2935	0	3	0.00	2163640	737	1.14	2945	2945	2935	3815	2055	2935	2935.74	1.38	-184	3038	2986	2958	2906	2878	2972	2892	141	880	500	2050	5	1	28217081	828	91.72	0.55	12	0.00	32.00	5345.00	5040	20240122	-41.77	2690	20231031	9.11	5040	-41.77	20240122	2930	0.17	20240627	5040	-41.77	20240122	2690	9.11	20231031	1.38	N	054920	500	141 억	390249	N	N	N	N
10	20240627	160546	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2935	-60	5	-2.00	191876900	64801	125.01	3000	3010	2930	3890	2100	2995	2961.32	1.41	-6328	3125	3060	3015	2950	2905	3037	2927	141	895	500	2090	5	1	28217081	828	91.72	0.55	12	0.23	32.00	5345.00	5040	20240122	-41.77	2690	20231031	9.11	5040	-41.77	20240122	2930	0.17	20240627	5040	-41.77	20240122	2690	9.11	20231031	1.37	N	054920	500	141 억	396598	N	N	N	N
11	20240627	150553	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2950	-45	5	-1.50	162002410	54637	105.40	3000	3010	2945	3890	2100	2995	2965.07	1.41	-3112	3125	3060	3015	2950	2905	3037	2927	141	895	500	2090	5	1	28217081	832	92.19	0.55	12	0.19	32.00	5345.00	5040	20240122	-41.47	2690	20231031	9.67	5040	-41.47	20240122	2945	0.17	20240627	5040	-41.47	20240122	2690	9.67	20231031	1.37	N	054920	500	141 억	396598	N	N	N	N
12	20240627	140549	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2950	-45	5	-1.50	131880910	44430	85.71	3000	3010	2950	3890	2100	2995	2968.29	1.41	915	3125	3060	3015	2950	2905	3037	2927	141	895	500	2090	5	1	28217081	832	92.19	0.55	12	0.16	32.00	5345.00	5040	20240122	-41.47	2690	20231031	9.67	5040	-41.47	20240122	2945	0.17	20240625	5040	-41.47	20240122	2690	9.67	20231031	1.37	N	054920	500	141 억	396598	N	N	N	N
13	20240627	130550	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2965	-30	5	-1.00	106404495	35825	69.11	3000	3010	2960	3890	2100	2995	2970.12	1.41	7434	3125	3060	3015	2950	2905	3037	2927	141	895	500	2090	5	1	28217081	837	92.66	0.55	12	0.13	32.00	5345.00	5040	20240122	-41.17	2690	20231031	10.22	5040	-41.17	20240122	2945	0.68	20240625	5040	-41.17	20240122	2690	10.22	20231031	1.37	N	054920	500	141 억	396598	N	N	N	N
14	20240627	120553	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2975	-20	5	-0.67	92797175	31241	60.27	3000	3010	2960	3890	2100	2995	2970.37	1.41	7434	3125	3060	3015	2950	2905	3037	2927	141	895	500	2090	5	1	28217081	839	92.97	0.56	12	0.11	32.00	5345.00	5040	20240122	-40.97	2690	20231031	10.59	5040	-40.97	20240122	2945	1.02	20240625	5040	-40.97	20240122	2690	10.59	20231031	1.37	N	054920	500	141 억	396598	N	N	N	N
15	20240627	110551	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2990	-5	5	-0.17	85498485	28788	55.54	3000	3010	2960	3890	2100	2995	2969.93	1.41	9695	3125	3060	3015	2950	2905	3037	2927	141	895	500	2090	5	1	28217081	844	93.44	0.56	12	0.10	32.00	5345.00	5040	20240122	-40.67	2690	20231031	11.15	5040	-40.67	20240122	2945	1.53	20240625	5040	-40.67	20240122	2690	11.15	20231031	1.37	N	054920	500	141 억	396598	N	N	N	N
16	20240627	100551	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2960	-35	5	-1.17	74691585	25160	48.54	3000	3010	2960	3890	2100	2995	2968.66	1.41	8141	3125	3060	3015	2950	2905	3037	2927	141	895	500	2090	5	1	28217081	835	92.50	0.55	12	0.09	32.00	5345.00	5040	20240122	-41.27	2690	20231031	10.04	5040	-41.27	20240122	2945	0.51	20240625	5040	-41.27	20240122	2690	10.04	20231031	1.37	N	054920	500	141 억	396598	N	N	N	N
17	20240627	090550	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2965	-30	5	-1.00	2824685	945	1.82	3000	3000	2965	3890	2100	2995	2989.08	1.41	-508	3125	3060	3015	2950	2905	3037	2927	141	895	500	2090	5	1	28217081	837	92.66	0.55	12	0.00	32.00	5345.00	5040	20240122	-41.17	2690	20231031	10.22	5040	-41.17	20240122	2945	0.68	20240625	5040	-41.17	20240122	2690	10.22	20231031	1.37	N	054920	500	141 억	396598	N	N	N	N
18	20240626	160549	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2995	5	2	0.17	152796360	50889	98.54	3000	3080	2970	3885	2095	2990	3002.59	1.41	2774	3033	3011	2978	2956	2923	2995	2940	141	895	500	2090	5	1	28217081	845	93.59	0.56	12	0.18	32.00	5345.00	5040	20240122	-40.58	2690	20231031	11.34	5040	-40.58	20240122	2945	1.70	20240625	5040	-40.58	20240122	2690	11.34	20231031	1.35	N	054920	500	141 억	397122	N	N	N	N
19	20240626	150551	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2980	-10	5	-0.33	147274260	49039	94.95	3000	3080	2970	3885	2095	2990	3003.21	1.41	2983	3033	3011	2978	2956	2923	2995	2940	141	895	500	2090	5	1	28217081	841	93.12	0.56	12	0.17	32.00	5345.00	5040	20240122	-40.87	2690	20231031	10.78	5040	-40.87	20240122	2945	1.19	20240625	5040	-40.87	20240122	2690	10.78	20231031	1.35	N	054920	500	141 억	397122	N	N	N	N
20	20240626	140550	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2985	-5	5	-0.17	110478960	36710	71.08	3000	3080	2975	3885	2095	2990	3009.51	1.41	3884	3033	3011	2978	2956	2923	2995	2940	141	895	500	2090	5	1	28217081	842	93.28	0.56	12	0.13	32.00	5345.00	5040	20240122	-40.77	2690	20231031	10.97	5040	-40.77	20240122	2945	1.36	20240625	5040	-40.77	20240122	2690	10.97	20231031	1.35	N	054920	500	141 억	397122	N	N	N	N
21	20240626	130551	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2990	0	3	0.00	103037770	34221	66.26	3000	3080	2975	3885	2095	2990	3010.95	1.41	3437	3033	3011	2978	2956	2923	2995	2940	141	895	500	2090	5	1	28217081	844	93.44	0.56	12	0.12	32.00	5345.00	5040	20240122	-40.67	2690	20231031	11.15	5040	-40.67	20240122	2945	1.53	20240625	5040	-40.67	20240122	2690	11.15	20231031	1.35	N	054920	500	141 억	397122	N	N	N	N
22	20240626	120549	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3005	15	2	0.50	98194925	32606	63.13	3000	3080	2975	3885	2095	2990	3011.56	1.41	3736	3033	3011	2978	2956	2923	2995	2940	141	895	500	2090	5	1	28217081	848	93.91	0.56	12	0.12	32.00	5345.00	5040	20240122	-40.38	2690	20231031	11.71	5040	-40.38	20240122	2945	2.04	20240625	5040	-40.38	20240122	2690	11.71	20231031	1.35	N	054920	500	141 억	397122	N	N	N	N
23	20240626	110550	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3000	10	2	0.33	87575730	29078	56.30	3000	3080	2975	3885	2095	2990	3011.75	1.41	4695	3033	3011	2978	2956	2923	2995	2940	141	895	500	2090	5	1	28217081	847	93.75	0.56	12	0.10	32.00	5345.00	5040	20240122	-40.48	2690	20231031	11.52	5040	-40.48	20240122	2945	1.87	20240625	5040	-40.48	20240122	2690	11.52	20231031	1.35	N	054920	500	141 억	397122	N	N	N	N
24	20240626	100549	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3010	20	2	0.67	61936660	20532	39.76	3000	3080	2975	3885	2095	2990	3016.59	1.41	4926	3033	3011	2978	2956	2923	2995	2940	141	895	500	2090	5	1	28217081	849	94.06	0.56	12	0.07	32.00	5345.00	5040	20240122	-40.28	2690	20231031	11.90	5040	-40.28	20240122	2945	2.21	20240625	5040	-40.28	20240122	2690	11.90	20231031	1.35	N	054920	500	141 억	397122	N	N	N	N
25	20240626	090549	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2975	-15	5	-0.50	6516690	2180	4.22	3000	3000	2975	3885	2095	2990	2989.31	1.41	-461	3033	3011	2978	2956	2923	2995	2940	141	895	500	2090	5	1	28217081	839	92.97	0.56	12	0.01	32.00	5345.00	5040	20240122	-40.97	2690	20231031	10.59	5040	-40.97	20240122	2945	1.02	20240625	5040	-40.97	20240122	2690	10.59	20231031	1.35	N	054920	500	141 억	397122	N	N	N	N
26	20240625	160549	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2990	15	2	0.50	152840250	51509	30.15	3000	3000	2945	3865	2085	2975	2967.25	1.40	2702	3218	3096	3033	2911	2848	3065	2880	141	890	500	2080	5	1	28217081	844	93.44	0.56	12	0.18	32.00	5345.00	5040	20240122	-40.67	2690	20231031	11.15	5040	-40.67	20240122	2945	1.53	20240625	5040	-40.67	20240122	2690	11.15	20231031	1.35	N	054920	500	141 억	394259	N	N	N	N
27	20240625	150550	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2980	5	2	0.17	146758100	49473	28.96	3000	3000	2945	3865	2085	2975	2966.43	1.40	2007	3218	3096	3033	2911	2848	3065	2880	141	890	500	2080	5	1	28217081	841	93.12	0.56	12	0.18	32.00	5345.00	5040	20240122	-40.87	2690	20231031	10.78	5040	-40.87	20240122	2945	1.19	20240625	5040	-40.87	20240122	2690	10.78	20231031	1.35	N	054920	500	141 억	394259	N	N	N	N
28	20240625	140548	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2985	10	2	0.34	128030080	43197	25.28	3000	3000	2945	3865	2085	2975	2963.87	1.40	-1010	3218	3096	3033	2911	2848	3065	2880	141	890	500	2080	5	1	28217081	842	93.28	0.56	12	0.15	32.00	5345.00	5040	20240122	-40.77	2690	20231031	10.97	5040	-40.77	20240122	2945	1.36	20240625	5040	-40.77	20240122	2690	10.97	20231031	1.35	N	054920	500	141 억	394259	N	N	N	N
29	20240625	130549	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2980	5	2	0.17	119061185	40188	23.52	3000	3000	2945	3865	2085	2975	2962.61	1.40	-1014	3218	3096	3033	2911	2848	3065	2880	141	890	500	2080	5	1	28217081	841	93.12	0.56	12	0.14	32.00	5345.00	5040	20240122	-40.87	2690	20231031	10.78	5040	-40.87	20240122	2945	1.19	20240625	5040	-40.87	20240122	2690	10.78	20231031	1.35	N	054920	500	141 억	394259	N	N	N	N
30	20240625	120552	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2965	-10	5	-0.34	102465470	34603	20.25	3000	3000	2945	3865	2085	2975	2961.17	1.40	-1983	3218	3096	3033	2911	2848	3065	2880	141	890	500	2080	5	1	28217081	837	92.66	0.55	12	0.12	32.00	5345.00	5040	20240122	-41.17	2690	20231031	10.22	5040	-41.17	20240122	2945	0.68	20240625	5040	-41.17	20240122	2690	10.22	20231031	1.35	N	054920	500	141 억	394259	N	N	N	N
31	20240625	110552	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2955	-20	5	-0.67	79861075	26954	15.78	3000	3000	2945	3865	2085	2975	2962.87	1.40	-4519	3218	3096	3033	2911	2848	3065	2880	141	890	500	2080	5	1	28217081	834	92.34	0.55	12	0.10	32.00	5345.00	5040	20240122	-41.37	2690	20231031	9.85	5040	-41.37	20240122	2945	0.34	20240625	5040	-41.37	20240122	2690	9.85	20231031	1.35	N	054920	500	141 억	394259	N	N	N	N
32	20240625	100548	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2970	-5	5	-0.17	66358215	22385	13.10	3000	3000	2945	3865	2085	2975	2964.41	1.40	-4629	3218	3096	3033	2911	2848	3065	2880	141	890	500	2080	5	1	28217081	838	92.81	0.56	12	0.08	32.00	5345.00	5040	20240122	-41.07	2690	20231031	10.41	5040	-41.07	20240122	2945	0.85	20240625	5040	-41.07	20240122	2690	10.41	20231031	1.35	N	054920	500	141 억	394259	N	N	N	N
33	20240625	090549	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2970	-5	5	-0.17	5741790	1926	1.13	3000	3000	2970	3865	2085	2975	2981.20	1.40	-781	3218	3096	3033	2911	2848	3065	2880	141	890	500	2080	5	1	28217081	838	92.81	0.56	12	0.01	32.00	5345.00	5040	20240122	-41.07	2690	20231031	10.41	5040	-41.07	20240122	2970	0.00	20240625	5040	-41.07	20240122	2690	10.41	20231031	1.35	N	054920	500	141 억	394259	N	N	N	N
34	20240624	160546	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2975	-105	5	-3.41	514083320	170552	483.68	3135	3155	2970	4000	2160	3080	3014.63	1.42	-5697	3170	3125	3100	3055	3030	3112	3042	141	920	500	2150	5	1	28217081	839	92.97	0.56	12	0.60	32.00	5345.00	5040	20240122	-40.97	2690	20231031	10.59	5040	-40.97	20240122	2970	0.17	20240624	5040	-40.97	20240122	2690	10.59	20231031	1.36	N	054920	500	141 억	399951	N	N	N	N
35	20240624	150547	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2990	-90	5	-2.92	488252615	161878	459.09	3135	3155	2970	4000	2160	3080	3016.18	1.42	-5059	3170	3125	3100	3055	3030	3112	3042	141	920	500	2150	5	1	28217081	844	93.44	0.56	12	0.57	32.00	5345.00	5040	20240122	-40.67	2690	20231031	11.15	5040	-40.67	20240122	2970	0.67	20240624	5040	-40.67	20240122	2690	11.15	20231031	1.36	N	054920	500	141 억	399951	N	N	N	N
36	20240624	140548	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2985	-95	5	-3.08	435898755	144311	409.27	3135	3155	2970	4000	2160	3080	3020.55	1.42	398	3170	3125	3100	3055	3030	3112	3042	141	920	500	2150	5	1	28217081	842	93.28	0.56	12	0.51	32.00	5345.00	5040	20240122	-40.77	2690	20231031	10.97	5040	-40.77	20240122	2970	0.51	20240624	5040	-40.77	20240122	2690	10.97	20231031	1.36	N	054920	500	141 억	399951	N	N	N	N
37	20240624	130546	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2990	-90	5	-2.92	399682910	132213	374.96	3135	3155	2970	4000	2160	3080	3023.02	1.42	7260	3170	3125	3100	3055	3030	3112	3042	141	920	500	2150	5	1	28217081	844	93.44	0.56	12	0.47	32.00	5345.00	5040	20240122	-40.67	2690	20231031	11.15	5040	-40.67	20240122	2970	0.67	20240624	5040	-40.67	20240122	2690	11.15	20231031	1.36	N	054920	500	141 억	399951	N	N	N	N
38	20240624	120547	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3000	-80	5	-2.60	341360595	112859	320.07	3135	3155	2970	4000	2160	3080	3024.66	1.42	21183	3170	3125	3100	3055	3030	3112	3042	141	920	500	2150	5	1	28217081	847	93.75	0.56	12	0.40	32.00	5345.00	5040	20240122	-40.48	2690	20231031	11.52	5040	-40.48	20240122	2970	1.01	20240624	5040	-40.48	20240122	2690	11.52	20231031	1.36	N	054920	500	141 억	399951	N	N	N	N
39	20240624	110550	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2980	-100	5	-3.25	318580910	105223	298.41	3135	3155	2970	4000	2160	3080	3027.67	1.42	21307	3170	3125	3100	3055	3030	3112	3042	141	920	500	2150	5	1	28217081	841	93.12	0.56	12	0.37	32.00	5345.00	5040	20240122	-40.87	2690	20231031	10.78	5040	-40.87	20240122	2970	0.34	20240624	5040	-40.87	20240122	2690	10.78	20231031	1.36	N	054920	500	141 억	399951	N	N	N	N
40	20240624	100547	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3025	-55	5	-1.79	251240515	82770	234.74	3135	3155	3000	4000	2160	3080	3035.41	1.42	28316	3170	3125	3100	3055	3030	3112	3042	141	920	500	2150	5	1	28217081	854	94.53	0.57	12	0.29	32.00	5345.00	5040	20240122	-39.98	2690	20231031	12.45	5040	-39.98	20240122	3000	0.83	20240624	5040	-39.98	20240122	2690	12.45	20231031	1.36	N	054920	500	141 억	399951	N	N	N	N
41	20240624	090547	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3080	0	3	0.00	60386195	19745	56.00	3135	3155	3050	4000	2160	3080	3058.30	1.42	11901	3170	3125	3100	3055	3030	3112	3042	141	920	500	2150	5	1	28217081	869	96.25	0.58	12	0.07	32.00	5345.00	5040	20240122	-38.89	2690	20231031	14.50	5040	-38.89	20240122	3025	1.82	20240416	5040	-38.89	20240122	2690	14.50	20231031	1.36	N	054920	500	141 억	399951	N	N	N	N
42	20240621	160528	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3080	-15	5	-0.48	107234070	34690	64.48	3100	3145	3075	4020	2170	3095	3091.28	1.43	-3351	3161	3127	3106	3072	3051	3117	3062	141	925	500	2160	5	1	28217081	869	96.25	0.58	12	0.12	32.00	5345.00	5040	20240122	-38.89	2690	20231031	14.50	5040	-38.89	20240122	3025	1.82	20240416	5040	-38.89	20240122	2690	14.50	20231031	1.35	N	054920	500	141 억	404522	N	N	N	N
43	20240621	150529	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3105	10	2	0.32	90857860	29378	54.60	3100	3145	3075	4020	2170	3095	3092.72	1.43	-2927	3161	3127	3106	3072	3051	3117	3062	141	925	500	2160	5	1	28217081	876	97.03	0.58	12	0.10	32.00	5345.00	5040	20240122	-38.39	2690	20231031	15.43	5040	-38.39	20240122	3025	2.64	20240416	5040	-38.39	20240122	2690	15.43	20231031	1.35	N	054920	500	141 억	404522	N	N	N	N
44	20240621	140529	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3090	-5	5	-0.16	69928540	22618	42.04	3100	3145	3075	4020	2170	3095	3091.72	1.43	-2914	3161	3127	3106	3072	3051	3117	3062	141	925	500	2160	5	1	28217081	872	96.56	0.58	12	0.08	32.00	5345.00	5040	20240122	-38.69	2690	20231031	14.87	5040	-38.69	20240122	3025	2.15	20240416	5040	-38.69	20240122	2690	14.87	20231031	1.35	N	054920	500	141 억	404522	N	N	N	N
45	20240621	130530	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3095	0	3	0.00	58941320	19071	35.45	3100	3145	3075	4020	2170	3095	3090.63	1.43	-2804	3161	3127	3106	3072	3051	3117	3062	141	925	500	2160	5	1	28217081	873	96.72	0.58	12	0.07	32.00	5345.00	5040	20240122	-38.59	2690	20231031	15.06	5040	-38.59	20240122	3025	2.31	20240416	5040	-38.59	20240122	2690	15.06	20231031	1.35	N	054920	500	141 억	404522	N	N	N	N
46	20240621	120532	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3095	0	3	0.00	48001310	15525	28.86	3100	3145	3075	4020	2170	3095	3091.87	1.43	-1904	3161	3127	3106	3072	3051	3117	3062	141	925	500	2160	5	1	28217081	873	96.72	0.58	12	0.06	32.00	5345.00	5040	20240122	-38.59	2690	20231031	15.06	5040	-38.59	20240122	3025	2.31	20240416	5040	-38.59	20240122	2690	15.06	20231031	1.35	N	054920	500	141 억	404522	N	N	N	N
47	20240621	110531	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3085	-10	5	-0.32	34179370	11041	20.52	3100	3145	3075	4020	2170	3095	3095.68	1.43	-2514	3161	3127	3106	3072	3051	3117	3062	141	925	500	2160	5	1	28217081	870	96.41	0.58	12	0.04	32.00	5345.00	5040	20240122	-38.79	2690	20231031	14.68	5040	-38.79	20240122	3025	1.98	20240416	5040	-38.79	20240122	2690	14.68	20231031	1.35	N	054920	500	141 억	404522	N	N	N	N
48	20240621	100528	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3115	20	2	0.65	21719265	7020	13.05	3100	3145	3075	4020	2170	3095	3093.91	1.43	-1288	3161	3127	3106	3072	3051	3117	3062	141	925	500	2160	5	1	28217081	879	97.34	0.58	12	0.02	32.00	5345.00	5040	20240122	-38.19	2690	20231031	15.80	5040	-38.19	20240122	3025	2.98	20240416	5040	-38.19	20240122	2690	15.80	20231031	1.35	N	054920	500	141 억	404522	N	N	N	N
49	20240621	090532	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3100	5	2	0.16	1314940	423	0.79	3100	3145	3100	4020	2170	3095	3108.61	1.43	5	3161	3127	3106	3072	3051	3117	3062	141	925	500	2160	5	1	28217081	875	96.88	0.58	12	0.00	32.00	5345.00	5040	20240122	-38.49	2690	20231031	15.24	5040	-38.49	20240122	3025	2.48	20240416	5040	-38.49	20240122	2690	15.24	20231031	1.35	N	054920	500	141 억	404522	N	N	N	N
50	20240620	160527	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3095	-35	5	-1.12	163009130	52452	83.28	3125	3140	3085	4065	2195	3130	3107.78	1.42	3523	3260	3195	3145	3080	3030	3170	3055	141	935	500	2190	5	1	28217081	873	96.72	0.58	12	0.19	32.00	5345.00	5040	20240122	-38.59	2690	20231031	15.06	5040	-38.59	20240122	3025	2.31	20240416	5040	-38.59	20240122	2690	15.06	20231031	1.36	N	054920	500	141 억	400600	N	N	N	N
51	20240620	150529	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3125	-5	5	-0.16	139269410	44810	71.15	3125	3140	3085	4065	2195	3130	3108.00	1.42	5222	3260	3195	3145	3080	3030	3170	3055	141	935	500	2190	5	1	28217081	882	97.66	0.58	12	0.16	32.00	5345.00	5040	20240122	-38.00	2690	20231031	16.17	5040	-38.00	20240122	3025	3.31	20240416	5040	-38.00	20240122	2690	16.17	20231031	1.36	N	054920	500	141 억	400600	N	N	N	N
52	20240620	140527	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3135	5	2	0.16	115489605	37165	59.01	3125	3140	3085	4065	2195	3130	3107.48	1.42	4548	3260	3195	3145	3080	3030	3170	3055	141	935	500	2190	5	1	28217081	885	97.97	0.59	12	0.13	32.00	5345.00	5040	20240122	-37.80	2690	20231031	16.54	5040	-37.80	20240122	3025	3.64	20240416	5040	-37.80	20240122	2690	16.54	20231031	1.36	N	054920	500	141 억	400600	N	N	N	N
53	20240620	130529	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3115	-15	5	-0.48	105837235	34073	54.10	3125	3140	3085	4065	2195	3130	3106.19	1.42	4553	3260	3195	3145	3080	3030	3170	3055	141	935	500	2190	5	1	28217081	879	97.34	0.58	12	0.12	32.00	5345.00	5040	20240122	-38.19	2690	20231031	15.80	5040	-38.19	20240122	3025	2.98	20240416	5040	-38.19	20240122	2690	15.80	20231031	1.36	N	054920	500	141 억	400600	N	N	N	N
54	20240620	120528	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3100	-30	5	-0.96	99155925	31921	50.68	3125	3140	3085	4065	2195	3130	3106.29	1.42	3937	3260	3195	3145	3080	3030	3170	3055	141	935	500	2190	5	1	28217081	875	96.88	0.58	12	0.11	32.00	5345.00	5040	20240122	-38.49	2690	20231031	15.24	5040	-38.49	20240122	3025	2.48	20240416	5040	-38.49	20240122	2690	15.24	20231031	1.36	N	054920	500	141 억	400600	N	N	N	N
55	20240620	110529	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3110	-20	5	-0.64	74825075	24078	38.23	3125	3140	3085	4065	2195	3130	3107.61	1.42	3360	3260	3195	3145	3080	3030	3170	3055	141	935	500	2190	5	1	28217081	878	97.19	0.58	12	0.09	32.00	5345.00	5040	20240122	-38.29	2690	20231031	15.61	5040	-38.29	20240122	3025	2.81	20240416	5040	-38.29	20240122	2690	15.61	20231031	1.36	N	054920	500	141 억	400600	N	N	N	N
56	20240620	100530	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3125	-5	5	-0.16	64348475	20710	32.88	3125	3140	3085	4065	2195	3130	3107.12	1.42	3507	3260	3195	3145	3080	3030	3170	3055	141	935	500	2190	5	1	28217081	882	97.66	0.58	12	0.07	32.00	5345.00	5040	20240122	-38.00	2690	20231031	16.17	5040	-38.00	20240122	3025	3.31	20240416	5040	-38.00	20240122	2690	16.17	20231031	1.36	N	054920	500	141 억	400600	N	N	N	N
57	20240620	090534	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3120	-10	5	-0.32	2395900	767	1.22	3125	3125	3120	4065	2195	3130	3123.73	1.42	-26	3260	3195	3145	3080	3030	3170	3055	141	935	500	2190	5	1	28217081	880	97.50	0.58	12	0.00	32.00	5345.00	5040	20240122	-38.10	2690	20231031	15.99	5040	-38.10	20240122	3025	3.14	20240416	5040	-38.10	20240122	2690	15.99	20231031	1.36	N	054920	500	141 억	400600	N	N	N	N
58	20240619	160527	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3130	-45	5	-1.42	191638520	61352	148.76	3175	3210	3095	4125	2225	3175	3123.59	1.43	-3763	3278	3226	3188	3136	3098	3207	3117	141	950	500	2220	5	1	28217081	883	97.81	0.59	12	0.22	32.00	5345.00	5040	20240122	-37.90	2690	20231031	16.36	5040	-37.90	20240122	3025	3.47	20240416	5040	-37.90	20240122	2690	16.36	20231031	1.37	N	054920	500	141 억	404374	N	N	N	N
59	20240619	150524	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3135	-40	5	-1.26	188279820	60275	146.15	3175	3210	3095	4125	2225	3175	3123.68	1.43	-3642	3278	3226	3188	3136	3098	3207	3117	141	950	500	2220	5	1	28217081	885	97.97	0.59	12	0.21	32.00	5345.00	5040	20240122	-37.80	2690	20231031	16.54	5040	-37.80	20240122	3025	3.64	20240416	5040	-37.80	20240122	2690	16.54	20231031	1.37	N	054920	500	141 억	404374	N	N	N	N
60	20240619	140530	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3135	-40	5	-1.26	116902665	37317	90.48	3175	3210	3095	4125	2225	3175	3132.69	1.43	-3639	3278	3226	3188	3136	3098	3207	3117	141	950	500	2220	5	1	28217081	885	97.97	0.59	12	0.13	32.00	5345.00	5040	20240122	-37.80	2690	20231031	16.54	5040	-37.80	20240122	3025	3.64	20240416	5040	-37.80	20240122	2690	16.54	20231031	1.37	N	054920	500	141 억	404374	N	N	N	N
61	20240619	130525	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3120	-55	5	-1.73	108544700	34645	84.00	3175	3210	3095	4125	2225	3175	3133.06	1.43	-3482	3278	3226	3188	3136	3098	3207	3117	141	950	500	2220	5	1	28217081	880	97.50	0.58	12	0.12	32.00	5345.00	5040	20240122	-38.10	2690	20231031	15.99	5040	-38.10	20240122	3025	3.14	20240416	5040	-38.10	20240122	2690	15.99	20231031	1.37	N	054920	500	141 억	404374	N	N	N	N
62	20240619	120525	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3130	-45	5	-1.42	72334080	23030	55.84	3175	3210	3095	4125	2225	3175	3140.86	1.43	-3643	3278	3226	3188	3136	3098	3207	3117	141	950	500	2220	5	1	28217081	883	97.81	0.59	12	0.08	32.00	5345.00	5040	20240122	-37.90	2690	20231031	16.36	5040	-37.90	20240122	3025	3.47	20240416	5040	-37.90	20240122	2690	16.36	20231031	1.37	N	054920	500	141 억	404374	N	N	N	N
63	20240619	110526	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3130	-45	5	-1.42	49607290	15766	38.23	3175	3210	3095	4125	2225	3175	3146.47	1.43	-2656	3278	3226	3188	3136	3098	3207	3117	141	950	500	2220	5	1	28217081	883	97.81	0.59	12	0.06	32.00	5345.00	5040	20240122	-37.90	2690	20231031	16.36	5040	-37.90	20240122	3025	3.47	20240416	5040	-37.90	20240122	2690	16.36	20231031	1.37	N	054920	500	141 억	404374	N	N	N	N
64	20240619	100529	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3160	-15	5	-0.47	33164520	10524	25.52	3175	3210	3095	4125	2225	3175	3151.32	1.43	-771	3278	3226	3188	3136	3098	3207	3117	141	950	500	2220	5	1	28217081	892	98.75	0.59	12	0.04	32.00	5345.00	5040	20240122	-37.30	2690	20231031	17.47	5040	-37.30	20240122	3025	4.46	20240416	5040	-37.30	20240122	2690	17.47	20231031	1.37	N	054920	500	141 억	404374	N	N	N	N
65	20240619	090533	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3155	-20	5	-0.63	11625760	3703	8.98	3175	3175	3095	4125	2225	3175	3139.55	1.43	-135	3278	3226	3188	3136	3098	3207	3117	141	950	500	2220	5	1	28217081	890	98.59	0.59	12	0.01	32.00	5345.00	5040	20240122	-37.40	2690	20231031	17.29	5040	-37.40	20240122	3025	4.30	20240416	5040	-37.40	20240122	2690	17.29	20231031	1.37	N	054920	500	141 억	404374	N	N	N	N
66	20240618	160522	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3175	-5	5	-0.16	129769305	40841	78.39	3180	3240	3150	4130	2230	3180	3177.43	1.47	-7674	3293	3236	3193	3136	3093	3215	3115	141	950	500	2220	5	1	28217081	896	99.22	0.59	12	0.14	32.00	5345.00	5040	20240122	-37.00	2690	20231031	18.03	5040	-37.00	20240122	3025	4.96	20240416	5040	-37.00	20240122	2690	18.03	20231031	1.35	N	054920	500	141 억	413529	N	N	N	N
67	20240618	150521	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3155	-25	5	-0.79	126212450	39713	76.22	3180	3240	3150	4130	2230	3180	3178.11	1.47	-7511	3293	3236	3193	3136	3093	3215	3115	141	950	500	2220	5	1	28217081	890	98.59	0.59	12	0.14	32.00	5345.00	5040	20240122	-37.40	2690	20231031	17.29	5040	-37.40	20240122	3025	4.30	20240416	5040	-37.40	20240122	2690	17.29	20231031	1.35	N	054920	500	141 억	413529	N	N	N	N
68	20240618	140523	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3165	-15	5	-0.47	95685560	30051	57.68	3180	3240	3165	4130	2230	3180	3184.11	1.47	-7281	3293	3236	3193	3136	3093	3215	3115	141	950	500	2220	5	1	28217081	893	98.91	0.59	12	0.11	32.00	5345.00	5040	20240122	-37.20	2690	20231031	17.66	5040	-37.20	20240122	3025	4.63	20240416	5040	-37.20	20240122	2690	17.66	20231031	1.35	N	054920	500	141 억	413529	N	N	N	N
69	20240618	130527	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3170	-10	5	-0.31	82008770	25740	49.40	3180	3240	3170	4130	2230	3180	3186.04	1.47	-7067	3293	3236	3193	3136	3093	3215	3115	141	950	500	2220	5	1	28217081	894	99.06	0.59	12	0.09	32.00	5345.00	5040	20240122	-37.10	2690	20231031	17.84	5040	-37.10	20240122	3025	4.79	20240416	5040	-37.10	20240122	2690	17.84	20231031	1.35	N	054920	500	141 억	413529	N	N	N	N
70	20240618	120526	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3180	0	3	0.00	57074025	17888	34.33	3180	3240	3180	4130	2230	3180	3190.63	1.47	-4064	3293	3236	3193	3136	3093	3215	3115	141	950	500	2220	5	1	28217081	897	99.38	0.59	12	0.06	32.00	5345.00	5040	20240122	-36.90	2690	20231031	18.22	5040	-36.90	20240122	3025	5.12	20240416	5040	-36.90	20240122	2690	18.22	20231031	1.35	N	054920	500	141 억	413529	N	N	N	N
71	20240618	110524	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3200	20	2	0.63	36424820	11404	21.89	3180	3240	3180	4130	2230	3180	3194.04	1.47	-714	3293	3236	3193	3136	3093	3215	3115	141	950	500	2220	5	1	28217081	903	100.00	0.60	12	0.04	32.00	5345.00	5040	20240122	-36.51	2690	20231031	18.96	5040	-36.51	20240122	3025	5.79	20240416	5040	-36.51	20240122	2690	18.96	20231031	1.35	N	054920	500	141 억	413529	N	N	N	N
72	20240618	100524	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3225	45	2	1.42	20976960	6572	12.61	3180	3240	3180	4130	2230	3180	3191.87	1.47	41	3293	3236	3193	3136	3093	3215	3115	141	950	500	2220	5	1	28217081	910	100.78	0.60	12	0.02	32.00	5345.00	5040	20240122	-36.01	2690	20231031	19.89	5040	-36.01	20240122	3025	6.61	20240416	5040	-36.01	20240122	2690	19.89	20231031	1.35	N	054920	500	141 억	413529	N	N	N	N
73	20240618	090529	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3230	50	2	1.57	1258530	395	0.76	3180	3240	3180	4130	2230	3180	3186.15	1.47	86	3293	3236	3193	3136	3093	3215	3115	141	950	500	2220	5	1	28217081	911	100.94	0.60	12	0.00	32.00	5345.00	5040	20240122	-35.91	2690	20231031	20.07	5040	-35.91	20240122	3025	6.78	20240416	5040	-35.91	20240122	2690	20.07	20231031	1.35	N	054920	500	141 억	413529	N	N	N	N
74	20240617	160520	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3180	-30	5	-0.93	167174175	52102	96.74	3210	3250	3150	4170	2250	3210	3208.75	1.47	-8796	3316	3262	3231	3177	3146	3247	3162	141	960	500	2240	5	1	28217081	897	99.38	0.59	12	0.18	32.00	5345.00	5040	20240122	-36.90	2690	20231031	18.22	5040	-36.90	20240122	3025	5.12	20240416	5040	-36.90	20240122	2690	18.22	20231031	1.35	N	054920	500	141 억	414296	N	N	N	N
75	20240617	150524	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3190	-20	5	-0.62	157694450	49124	91.21	3210	3250	3150	4170	2250	3210	3210.13	1.47	-8603	3316	3262	3231	3177	3146	3247	3162	141	960	500	2240	5	1	28217081	900	99.69	0.60	12	0.17	32.00	5345.00	5040	20240122	-36.71	2690	20231031	18.59	5040	-36.71	20240122	3025	5.45	20240416	5040	-36.71	20240122	2690	18.59	20231031	1.35	N	054920	500	141 억	414296	N	N	N	N
76	20240617	140518	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3195	-15	5	-0.47	142763745	44452	82.54	3210	3250	3150	4170	2250	3210	3211.64	1.47	-8603	3316	3262	3231	3177	3146	3247	3162	141	960	500	2240	5	1	28217081	902	99.84	0.60	12	0.16	32.00	5345.00	5040	20240122	-36.61	2690	20231031	18.77	5040	-36.61	20240122	3025	5.62	20240416	5040	-36.61	20240122	2690	18.77	20231031	1.35	N	054920	500	141 억	414296	N	N	N	N
77	20240617	130519	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3190	-20	5	-0.62	138078965	42988	79.82	3210	3250	3150	4170	2250	3210	3212.04	1.47	-8603	3316	3262	3231	3177	3146	3247	3162	141	960	500	2240	5	1	28217081	900	99.69	0.60	12	0.15	32.00	5345.00	5040	20240122	-36.71	2690	20231031	18.59	5040	-36.71	20240122	3025	5.45	20240416	5040	-36.71	20240122	2690	18.59	20231031	1.35	N	054920	500	141 억	414296	N	N	N	N
78	20240617	120520	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3225	15	2	0.47	124351665	38686	71.83	3210	3250	3150	4170	2250	3210	3214.38	1.47	-9232	3316	3262	3231	3177	3146	3247	3162	141	960	500	2240	5	1	28217081	910	100.78	0.60	12	0.14	32.00	5345.00	5040	20240122	-36.01	2690	20231031	19.89	5040	-36.01	20240122	3025	6.61	20240416	5040	-36.01	20240122	2690	19.89	20231031	1.35	N	054920	500	141 억	414296	N	N	N	N
79	20240617	110515	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3245	35	2	1.09	79832915	24790	46.03	3210	3250	3150	4170	2250	3210	3220.37	1.47	-7665	3316	3262	3231	3177	3146	3247	3162	141	960	500	2240	5	1	28217081	916	101.41	0.61	12	0.09	32.00	5345.00	5040	20240122	-35.62	2690	20231031	20.63	5040	-35.62	20240122	3025	7.27	20240416	5040	-35.62	20240122	2690	20.63	20231031	1.35	N	054920	500	141 억	414296	N	N	N	N
80	20240617	100517	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3240	30	2	0.93	60258775	18740	34.80	3210	3250	3150	4170	2250	3210	3215.52	1.47	-6081	3316	3262	3231	3177	3146	3247	3162	141	960	500	2240	5	1	28217081	914	101.25	0.61	12	0.07	32.00	5345.00	5040	20240122	-35.71	2690	20231031	20.45	5040	-35.71	20240122	3025	7.11	20240416	5040	-35.71	20240122	2690	20.45	20231031	1.35	N	054920	500	141 억	414296	N	N	N	N
81	20240617	090519	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3220	10	2	0.31	5666185	1771	3.29	3210	3220	3165	4170	2250	3210	3199.43	1.47	-123	3316	3262	3231	3177	3146	3247	3162	141	960	500	2240	5	1	28217081	909	100.62	0.60	12	0.01	32.00	5345.00	5040	20240122	-36.11	2690	20231031	19.70	5040	-36.11	20240122	3025	6.45	20240416	5040	-36.11	20240122	2690	19.70	20231031	1.35	N	054920	500	141 억	414296	N	N	N	N
82	20240614	160436	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3210	-75	5	-2.28	172987185	53800	152.43	3285	3285	3200	4270	2300	3285	3215.41	1.50	-8639	3368	3326	3293	3251	3218	3310	3235	141	985	500	2290	5	1	28217081	906	100.31	0.60	12	0.19	32.00	5345.00	5040	20240122	-36.31	2690	20231031	19.33	5040	-36.31	20240122	3025	6.12	20240416	5040	-36.31	20240122	2690	19.33	20231031	1.37	N	054920	500	141 억	423633	N	N	N	N
83	20240614	150437	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3215	-70	5	-2.13	152429780	47384	134.25	3285	3285	3200	4270	2300	3285	3216.90	1.50	-7679	3368	3326	3293	3251	3218	3310	3235	141	985	500	2290	5	1	28217081	907	100.47	0.60	12	0.17	32.00	5345.00	5040	20240122	-36.21	2690	20231031	19.52	5040	-36.21	20240122	3025	6.28	20240416	5040	-36.21	20240122	2690	19.52	20231031	1.37	N	054920	500	141 억	423633	N	N	N	N
84	20240614	140436	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3210	-75	5	-2.28	116216445	36088	102.24	3285	3285	3210	4270	2300	3285	3220.36	1.50	-3881	3368	3326	3293	3251	3218	3310	3235	141	985	500	2290	5	1	28217081	906	100.31	0.60	12	0.13	32.00	5345.00	5040	20240122	-36.31	2690	20231031	19.33	5040	-36.31	20240122	3025	6.12	20240416	5040	-36.31	20240122	2690	19.33	20231031	1.37	N	054920	500	141 억	423633	N	N	N	N
85	20240614	130436	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3225	-60	5	-1.83	96103240	29830	84.51	3285	3285	3210	4270	2300	3285	3221.70	1.50	-2473	3368	3326	3293	3251	3218	3310	3235	141	985	500	2290	5	1	28217081	910	100.78	0.60	12	0.11	32.00	5345.00	5040	20240122	-36.01	2690	20231031	19.89	5040	-36.01	20240122	3025	6.61	20240416	5040	-36.01	20240122	2690	19.89	20231031	1.37	N	054920	500	141 억	423633	N	N	N	N
86	20240614	120440	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3225	-60	5	-1.83	81663490	25341	71.80	3285	3285	3210	4270	2300	3285	3222.58	1.50	-2271	3368	3326	3293	3251	3218	3310	3235	141	985	500	2290	5	1	28217081	910	100.78	0.60	12	0.09	32.00	5345.00	5040	20240122	-36.01	2690	20231031	19.89	5040	-36.01	20240122	3025	6.61	20240416	5040	-36.01	20240122	2690	19.89	20231031	1.37	N	054920	500	141 억	423633	N	N	N	N
87	20240614	110510	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3220	-65	5	-1.98	73575415	22830	64.68	3285	3285	3210	4270	2300	3285	3222.75	1.50	-2092	3368	3326	3293	3251	3218	3310	3235	141	985	500	2290	5	1	28217081	909	100.62	0.60	12	0.08	32.00	5345.00	5040	20240122	-36.11	2690	20231031	19.70	5040	-36.11	20240122	3025	6.45	20240416	5040	-36.11	20240122	2690	19.70	20231031	1.37	N	054920	500	141 억	423633	N	N	N	N
88	20240614	100509	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3230	-55	5	-1.67	44699035	13853	39.25	3285	3285	3215	4270	2300	3285	3226.67	1.50	180	3368	3326	3293	3251	3218	3310	3235	141	985	500	2290	5	1	28217081	911	100.94	0.60	12	0.05	32.00	5345.00	5040	20240122	-35.91	2690	20231031	20.07	5040	-35.91	20240122	3025	6.78	20240416	5040	-35.91	20240122	2690	20.07	20231031	1.37	N	054920	500	141 억	423633	N	N	N	N
89	20240614	090512	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3240	-45	5	-1.37	4316675	1334	3.78	3285	3285	3225	4270	2300	3285	3235.89	1.50	110	3368	3326	3293	3251	3218	3310	3235	141	985	500	2290	5	1	28217081	914	101.25	0.61	12	0.00	32.00	5345.00	5040	20240122	-35.71	2690	20231031	20.45	5040	-35.71	20240122	3025	7.11	20240416	5040	-35.71	20240122	2690	20.45	20231031	1.37	N	054920	500	141 억	423633	N	N	N	N
90	20240613	160506	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3285	-20	5	-0.61	114357115	34800	49.71	3310	3335	3260	4295	2315	3305	3286.12	1.52	-4606	3395	3350	3290	3245	3185	3372	3267	141	990	500	2310	5	1	28217081	927	102.66	0.61	12	0.12	32.00	5345.00	5040	20240122	-34.82	2690	20231031	22.12	5040	-34.82	20240122	3025	8.60	20240416	5040	-34.82	20240122	2690	22.12	20231031	1.37	N	054920	500	141 억	428214	N	N	N	N
91	20240613	150515	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3300	-5	5	-0.15	109961215	33462	47.79	3310	3335	3260	4295	2315	3305	3286.15	1.52	-4388	3395	3350	3290	3245	3185	3372	3267	141	990	500	2310	5	1	28217081	931	103.12	0.62	12	0.12	32.00	5345.00	5040	20240122	-34.52	2690	20231031	22.68	5040	-34.52	20240122	3025	9.09	20240416	5040	-34.52	20240122	2690	22.68	20231031	1.37	N	054920	500	141 억	428214	N	N	N	N
92	20240613	140509	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3290	-15	5	-0.45	93609700	28492	40.70	3310	3335	3260	4295	2315	3305	3285.47	1.52	-3845	3395	3350	3290	3245	3185	3372	3267	141	990	500	2310	5	1	28217081	928	102.81	0.62	12	0.10	32.00	5345.00	5040	20240122	-34.72	2690	20231031	22.30	5040	-34.72	20240122	3025	8.76	20240416	5040	-34.72	20240122	2690	22.30	20231031	1.37	N	054920	500	141 억	428214	N	N	N	N
93	20240613	130509	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3295	-10	5	-0.30	81496580	24813	35.44	3310	3335	3260	4295	2315	3305	3284.43	1.52	-2628	3395	3350	3290	3245	3185	3372	3267	141	990	500	2310	5	1	28217081	930	102.97	0.62	12	0.09	32.00	5345.00	5040	20240122	-34.62	2690	20231031	22.49	5040	-34.62	20240122	3025	8.93	20240416	5040	-34.62	20240122	2690	22.49	20231031	1.37	N	054920	500	141 억	428214	N	N	N	N
94	20240613	120512	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3300	-5	5	-0.15	62446360	19033	27.18	3310	3335	3260	4295	2315	3305	3280.95	1.52	-1705	3395	3350	3290	3245	3185	3372	3267	141	990	500	2310	5	1	28217081	931	103.12	0.62	12	0.07	32.00	5345.00	5040	20240122	-34.52	2690	20231031	22.68	5040	-34.52	20240122	3025	9.09	20240416	5040	-34.52	20240122	2690	22.68	20231031	1.37	N	054920	500	141 억	428214	N	N	N	N
95	20240613	110505	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3280	-25	5	-0.76	49923400	15224	21.74	3310	3335	3260	4295	2315	3305	3279.26	1.52	-541	3395	3350	3290	3245	3185	3372	3267	141	990	500	2310	5	1	28217081	926	102.50	0.61	12	0.05	32.00	5345.00	5040	20240122	-34.92	2690	20231031	21.93	5040	-34.92	20240122	3025	8.43	20240416	5040	-34.92	20240122	2690	21.93	20231031	1.37	N	054920	500	141 억	428214	N	N	N	N
96	20240613	100507	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3285	-20	5	-0.61	22490730	6840	9.77	3310	3335	3270	4295	2315	3305	3288.12	1.52	-20	3395	3350	3290	3245	3185	3372	3267	141	990	500	2310	5	1	28217081	927	102.66	0.61	12	0.02	32.00	5345.00	5040	20240122	-34.82	2690	20231031	22.12	5040	-34.82	20240122	3025	8.60	20240416	5040	-34.82	20240122	2690	22.12	20231031	1.37	N	054920	500	141 억	428214	N	N	N	N
97	20240613	090511	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3330	25	2	0.76	1644930	496	0.71	3310	3335	3310	4295	2315	3305	3316.39	1.52	78	3395	3350	3290	3245	3185	3372	3267	141	990	500	2310	5	1	28217081	940	104.06	0.62	12	0.00	32.00	5345.00	5040	20240122	-33.93	2690	20231031	23.79	5040	-33.93	20240122	3025	10.08	20240416	5040	-33.93	20240122	2690	23.79	20231031	1.37	N	054920	500	141 억	428214	N	N	N	N
98	20240612	160502	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3305	75	2	2.32	230826720	69989	79.97	3230	3335	3230	4195	2265	3230	3298.03	1.49	7700	3373	3301	3258	3186	3143	3280	3165	141	965	500	2260	5	1	28217081	933	103.28	0.62	12	0.25	32.00	5345.00	5040	20240122	-34.42	2690	20231031	22.86	5040	-34.42	20240122	3025	9.26	20240416	5040	-34.42	20240122	2690	22.86	20231031	1.34	N	054920	500	141 억	420519	N	N	N	N
99	20240612	150510	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3315	85	2	2.63	217788715	66053	75.48	3230	3335	3230	4195	2265	3230	3297.18	1.49	6654	3373	3301	3258	3186	3143	3280	3165	141	965	500	2260	5	1	28217081	935	103.59	0.62	12	0.23	32.00	5345.00	5040	20240122	-34.23	2690	20231031	23.23	5040	-34.23	20240122	3025	9.59	20240416	5040	-34.23	20240122	2690	23.23	20231031	1.34	N	054920	500	141 억	420519	N	N	N	N
100	20240612	140506	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3295	65	2	2.01	149692190	45502	51.99	3230	3310	3230	4195	2265	3230	3289.79	1.49	-1740	3373	3301	3258	3186	3143	3280	3165	141	965	500	2260	5	1	28217081	930	102.97	0.62	12	0.16	32.00	5345.00	5040	20240122	-34.62	2690	20231031	22.49	5040	-34.62	20240122	3025	8.93	20240416	5040	-34.62	20240122	2690	22.49	20231031	1.34	N	054920	500	141 억	420519	N	N	N	N
101	20240612	130504	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3285	55	2	1.70	132199850	40192	45.93	3230	3310	3230	4195	2265	3230	3289.21	1.49	-2838	3373	3301	3258	3186	3143	3280	3165	141	965	500	2260	5	1	28217081	927	102.66	0.61	12	0.14	32.00	5345.00	5040	20240122	-34.82	2690	20231031	22.12	5040	-34.82	20240122	3025	8.60	20240416	5040	-34.82	20240122	2690	22.12	20231031	1.34	N	054920	500	141 억	420519	N	N	N	N
102	20240612	120504	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3285	55	2	1.70	111714230	33966	38.81	3230	3310	3230	4195	2265	3230	3289.00	1.49	-2839	3373	3301	3258	3186	3143	3280	3165	141	965	500	2260	5	1	28217081	927	102.66	0.61	12	0.12	32.00	5345.00	5040	20240122	-34.82	2690	20231031	22.12	5040	-34.82	20240122	3025	8.60	20240416	5040	-34.82	20240122	2690	22.12	20231031	1.34	N	054920	500	141 억	420519	N	N	N	N
103	20240612	110502	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3290	60	2	1.86	83368320	25340	28.96	3230	3310	3230	4195	2265	3230	3289.99	1.49	-1482	3373	3301	3258	3186	3143	3280	3165	141	965	500	2260	5	1	28217081	928	102.81	0.62	12	0.09	32.00	5345.00	5040	20240122	-34.72	2690	20231031	22.30	5040	-34.72	20240122	3025	8.76	20240416	5040	-34.72	20240122	2690	22.30	20231031	1.34	N	054920	500	141 억	420519	N	N	N	N
104	20240612	100504	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3310	80	2	2.48	54662895	16633	19.01	3230	3310	3230	4195	2265	3230	3286.41	1.49	3796	3373	3301	3258	3186	3143	3280	3165	141	965	500	2260	5	1	28217081	934	103.44	0.62	12	0.06	32.00	5345.00	5040	20240122	-34.33	2690	20231031	23.05	5040	-34.33	20240122	3025	9.42	20240416	5040	-34.33	20240122	2690	23.05	20231031	1.34	N	054920	500	141 억	420519	N	N	N	N
105	20240612	090504	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3250	20	2	0.62	3229160	995	1.14	3230	3260	3230	4195	2265	3230	3245.39	1.49	-225	3373	3301	3258	3186	3143	3280	3165	141	965	500	2260	5	1	28217081	917	101.56	0.61	12	0.00	32.00	5345.00	5040	20240122	-35.52	2690	20231031	20.82	5040	-35.52	20240122	3025	7.44	20240416	5040	-35.52	20240122	2690	20.82	20231031	1.34	N	054920	500	141 억	420519	N	N	N	N
106	20240610	160459	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3240	60	2	1.89	414607535	128184	154.18	3210	3345	3160	4130	2230	3180	3234.47	1.50	-4952	3333	3256	3198	3121	3063	3227	3092	141	950	500	2220	5	1	28217081	914	101.25	0.61	12	0.45	32.00	5345.00	5040	20240122	-35.71	2690	20231031	20.45	5040	-35.71	20240122	3025	7.11	20240416	5040	-35.71	20240122	2690	20.45	20231031	1.33	N	054920	500	141 억	423494	N	N	N	N
107	20240610	150505	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3245	65	2	2.04	404689065	125124	150.50	3210	3345	3160	4130	2230	3180	3234.30	1.50	-4874	3333	3256	3198	3121	3063	3227	3092	141	950	500	2220	5	1	28217081	916	101.41	0.61	12	0.44	32.00	5345.00	5040	20240122	-35.62	2690	20231031	20.63	5040	-35.62	20240122	3025	7.27	20240416	5040	-35.62	20240122	2690	20.63	20231031	1.33	N	054920	500	141 억	423494	N	N	N	N
108	20240610	140501	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3265	85	2	2.67	349120110	107993	129.89	3210	3345	3160	4130	2230	3180	3232.80	1.50	-10047	3333	3256	3198	3121	3063	3227	3092	141	950	500	2220	5	1	28217081	921	102.03	0.61	12	0.38	32.00	5345.00	5040	20240122	-35.22	2690	20231031	21.38	5040	-35.22	20240122	3025	7.93	20240416	5040	-35.22	20240122	2690	21.38	20231031	1.33	N	054920	500	141 억	423494	N	N	N	N
109	20240610	130500	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3255	75	2	2.36	314843590	97449	117.21	3210	3345	3160	4130	2230	3180	3230.86	1.50	-10955	3333	3256	3198	3121	3063	3227	3092	141	950	500	2220	5	1	28217081	918	101.72	0.61	12	0.35	32.00	5345.00	5040	20240122	-35.42	2690	20231031	21.00	5040	-35.42	20240122	3025	7.60	20240416	5040	-35.42	20240122	2690	21.00	20231031	1.33	N	054920	500	141 억	423494	N	N	N	N
110	20240610	120501	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3265	85	2	2.67	289569845	89698	107.89	3210	3345	3160	4130	2230	3180	3228.28	1.50	-10750	3333	3256	3198	3121	3063	3227	3092	141	950	500	2220	5	1	28217081	921	102.03	0.61	12	0.32	32.00	5345.00	5040	20240122	-35.22	2690	20231031	21.38	5040	-35.22	20240122	3025	7.93	20240416	5040	-35.22	20240122	2690	21.38	20231031	1.33	N	054920	500	141 억	423494	N	N	N	N
111	20240610	110503	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3195	15	2	0.47	121422955	38163	45.90	3210	3210	3160	4130	2230	3180	3181.69	1.50	-6022	3333	3256	3198	3121	3063	3227	3092	141	950	500	2220	5	1	28217081	902	99.84	0.60	12	0.14	32.00	5345.00	5040	20240122	-36.61	2690	20231031	18.77	5040	-36.61	20240122	3025	5.62	20240416	5040	-36.61	20240122	2690	18.77	20231031	1.33	N	054920	500	141 억	423494	N	N	N	N
112	20240610	100500	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3185	5	2	0.16	86177655	27082	32.57	3210	3210	3160	4130	2230	3180	3182.10	1.50	-13147	3333	3256	3198	3121	3063	3227	3092	141	950	500	2220	5	1	28217081	899	99.53	0.60	12	0.10	32.00	5345.00	5040	20240122	-36.81	2690	20231031	18.40	5040	-36.81	20240122	3025	5.29	20240416	5040	-36.81	20240122	2690	18.40	20231031	1.33	N	054920	500	141 억	423494	N	N	N	N
113	20240610	090506	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3165	-15	5	-0.47	10912395	3430	4.13	3210	3210	3165	4130	2230	3180	3181.46	1.50	-2823	3333	3256	3198	3121	3063	3227	3092	141	950	500	2220	5	1	28217081	893	98.91	0.59	12	0.01	32.00	5345.00	5040	20240122	-37.20	2690	20231031	17.66	5040	-37.20	20240122	3025	4.63	20240416	5040	-37.20	20240122	2690	17.66	20231031	1.33	N	054920	500	141 억	423494	N	N	N	N
114	20240607	160516	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3180	-25	5	-0.78	261888615	82075	76.50	3215	3275	3140	4165	2245	3205	3190.85	1.50	160	3348	3276	3238	3166	3128	3257	3147	141	960	500	2240	5	1	28217081	897	99.38	0.59	12	0.29	32.00	5345.00	5040	20240122	-36.90	2690	20231031	18.22	5040	-36.90	20240122	3025	5.12	20240416	5040	-36.90	20240122	2690	18.22	20231031	1.36	N	054920	500	141 억	423528	N	N	N	N
115	20240607	150520	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3175	-30	5	-0.94	249303035	78107	72.80	3215	3275	3140	4165	2245	3205	3191.81	1.50	2981	3348	3276	3238	3166	3128	3257	3147	141	960	500	2240	5	1	28217081	896	99.22	0.59	12	0.28	32.00	5345.00	5040	20240122	-37.00	2690	20231031	18.03	5040	-37.00	20240122	3025	4.96	20240416	5040	-37.00	20240122	2690	18.03	20231031	1.36	N	054920	500	141 억	423528	N	N	N	N
116	20240607	140517	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3160	-45	5	-1.40	241810840	75743	70.60	3215	3275	3140	4165	2245	3205	3192.52	1.50	3382	3348	3276	3238	3166	3128	3257	3147	141	960	500	2240	5	1	28217081	892	98.75	0.59	12	0.27	32.00	5345.00	5040	20240122	-37.30	2690	20231031	17.47	5040	-37.30	20240122	3025	4.46	20240416	5040	-37.30	20240122	2690	17.47	20231031	1.36	N	054920	500	141 억	423528	N	N	N	N
117	20240607	130513	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3180	-25	5	-0.78	182871375	57090	53.21	3215	3275	3165	4165	2245	3205	3203.21	1.50	3133	3348	3276	3238	3166	3128	3257	3147	141	960	500	2240	5	1	28217081	897	99.38	0.59	12	0.20	32.00	5345.00	5040	20240122	-36.90	2690	20231031	18.22	5040	-36.90	20240122	3025	5.12	20240416	5040	-36.90	20240122	2690	18.22	20231031	1.36	N	054920	500	141 억	423528	N	N	N	N
118	20240607	120516	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3195	-10	5	-0.31	133063635	41448	38.63	3215	3275	3185	4165	2245	3205	3210.38	1.50	4954	3348	3276	3238	3166	3128	3257	3147	141	960	500	2240	5	1	28217081	902	99.84	0.60	12	0.15	32.00	5345.00	5040	20240122	-36.61	2690	20231031	18.77	5040	-36.61	20240122	3025	5.62	20240416	5040	-36.61	20240122	2690	18.77	20231031	1.36	N	054920	500	141 억	423528	N	N	N	N
119	20240607	110514	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3205	0	3	0.00	115840775	36070	33.62	3215	3275	3185	4165	2245	3205	3211.55	1.50	5438	3348	3276	3238	3166	3128	3257	3147	141	960	500	2240	5	1	28217081	904	100.16	0.60	12	0.13	32.00	5345.00	5040	20240122	-36.41	2690	20231031	19.14	5040	-36.41	20240122	3025	5.95	20240416	5040	-36.41	20240122	2690	19.14	20231031	1.36	N	054920	500	141 억	423528	N	N	N	N
120	20240607	100515	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3205	0	3	0.00	104061085	32396	30.19	3215	3275	3185	4165	2245	3205	3212.16	1.50	5623	3348	3276	3238	3166	3128	3257	3147	141	960	500	2240	5	1	28217081	904	100.16	0.60	12	0.11	32.00	5345.00	5040	20240122	-36.41	2690	20231031	19.14	5040	-36.41	20240122	3025	5.95	20240416	5040	-36.41	20240122	2690	19.14	20231031	1.36	N	054920	500	141 억	423528	N	N	N	N
121	20240607	090514	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3205	0	3	0.00	3287875	1025	0.96	3215	3215	3205	4165	2245	3205	3207.68	1.50	-2	3348	3276	3238	3166	3128	3257	3147	141	960	500	2240	5	1	28217081	904	100.16	0.60	12	0.00	32.00	5345.00	5040	20240122	-36.41	2690	20231031	19.14	5040	-36.41	20240122	3025	5.95	20240416	5040	-36.41	20240122	2690	19.14	20231031	1.36	N	054920	500	141 억	423528	N	N	N	N
122	20240605	160512	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3205	-70	5	-2.14	335919125	104555	161.60	3275	3310	3200	4255	2295	3275	3212.86	1.58	-22846	3348	3311	3283	3246	3218	3297	3232	141	980	500	2290	5	1	28217081	904	100.16	0.60	12	0.37	32.00	5345.00	5040	20240122	-36.41	2690	20231031	19.14	5040	-36.41	20240122	3025	5.95	20240416	5040	-36.41	20240122	2690	19.14	20231031	1.37	N	054920	500	141 억	446306	N	N	N	N
123	20240605	150510	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3205	-70	5	-2.14	310151530	96515	149.18	3275	3310	3200	4255	2295	3275	3213.51	1.58	-18627	3348	3311	3283	3246	3218	3297	3232	141	980	500	2290	5	1	28217081	904	100.16	0.60	12	0.34	32.00	5345.00	5040	20240122	-36.41	2690	20231031	19.14	5040	-36.41	20240122	3025	5.95	20240416	5040	-36.41	20240122	2690	19.14	20231031	1.37	N	054920	500	141 억	446306	N	N	N	N
124	20240605	140512	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3205	-70	5	-2.14	250473765	77885	120.38	3275	3310	3200	4255	2295	3275	3215.94	1.58	-12799	3348	3311	3283	3246	3218	3297	3232	141	980	500	2290	5	1	28217081	904	100.16	0.60	12	0.28	32.00	5345.00	5040	20240122	-36.41	2690	20231031	19.14	5040	-36.41	20240122	3025	5.95	20240416	5040	-36.41	20240122	2690	19.14	20231031	1.37	N	054920	500	141 억	446306	N	N	N	N
125	20240605	130514	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3210	-65	5	-1.98	201746250	62698	96.91	3275	3310	3200	4255	2295	3275	3217.75	1.58	-6929	3348	3311	3283	3246	3218	3297	3232	141	980	500	2290	5	1	28217081	906	100.31	0.60	12	0.22	32.00	5345.00	5040	20240122	-36.31	2690	20231031	19.33	5040	-36.31	20240122	3025	6.12	20240416	5040	-36.31	20240122	2690	19.33	20231031	1.37	N	054920	500	141 억	446306	N	N	N	N
126	20240605	120512	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3210	-65	5	-1.98	177464555	55136	85.22	3275	3310	3200	4255	2295	3275	3218.67	1.58	-2901	3348	3311	3283	3246	3218	3297	3232	141	980	500	2290	5	1	28217081	906	100.31	0.60	12	0.20	32.00	5345.00	5040	20240122	-36.31	2690	20231031	19.33	5040	-36.31	20240122	3025	6.12	20240416	5040	-36.31	20240122	2690	19.33	20231031	1.37	N	054920	500	141 억	446306	N	N	N	N
127	20240605	110513	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3215	-60	5	-1.83	166070965	51588	79.74	3275	3310	3200	4255	2295	3275	3219.18	1.58	-1831	3348	3311	3283	3246	3218	3297	3232	141	980	500	2290	5	1	28217081	907	100.47	0.60	12	0.18	32.00	5345.00	5040	20240122	-36.21	2690	20231031	19.52	5040	-36.21	20240122	3025	6.28	20240416	5040	-36.21	20240122	2690	19.52	20231031	1.37	N	054920	500	141 억	446306	N	N	N	N
128	20240605	100513	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3225	-50	5	-1.53	134102855	41643	64.36	3275	3310	3200	4255	2295	3275	3220.30	1.58	-1932	3348	3311	3283	3246	3218	3297	3232	141	980	500	2290	5	1	28217081	910	100.78	0.60	12	0.15	32.00	5345.00	5040	20240122	-36.01	2690	20231031	19.89	5040	-36.01	20240122	3025	6.61	20240416	5040	-36.01	20240122	2690	19.89	20231031	1.37	N	054920	500	141 억	446306	N	N	N	N
129	20240605	090512	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3265	-10	5	-0.31	3642030	1112	1.72	3275	3310	3265	4255	2295	3275	3275.21	1.58	192	3348	3311	3283	3246	3218	3297	3232	141	980	500	2290	5	1	28217081	921	102.03	0.61	12	0.00	32.00	5345.00	5040	20240122	-35.22	2690	20231031	21.38	5040	-35.22	20240122	3025	7.93	20240416	5040	-35.22	20240122	2690	21.38	20231031	1.37	N	054920	500	141 억	446306	N	N	N	N
130	20240604	160509	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3275	-10	5	-0.30	212577310	64629	123.17	3285	3320	3255	4270	2300	3285	3289.20	1.52	15331	3355	3320	3265	3230	3175	3337	3247	141	985	500	2290	5	1	28217081	924	102.34	0.61	12	0.23	32.00	5345.00	5040	20240122	-35.02	2690	20231031	21.75	5040	-35.02	20240122	3025	8.26	20240416	5040	-35.02	20240122	2690	21.75	20231031	1.37	N	054920	500	141 억	430265	N	N	N	N
131	20240604	150509	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3290	5	2	0.15	207197030	62990	120.05	3285	3320	3255	4270	2300	3285	3289.36	1.52	15978	3355	3320	3265	3230	3175	3337	3247	141	985	500	2290	5	1	28217081	928	102.81	0.62	12	0.22	32.00	5345.00	5040	20240122	-34.72	2690	20231031	22.30	5040	-34.72	20240122	3025	8.76	20240416	5040	-34.72	20240122	2690	22.30	20231031	1.37	N	054920	500	141 억	430265	N	N	N	N
132	20240604	140510	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3315	30	2	0.91	195637060	59484	113.37	3285	3320	3255	4270	2300	3285	3288.90	1.52	17155	3355	3320	3265	3230	3175	3337	3247	141	985	500	2290	5	1	28217081	935	103.59	0.62	12	0.21	32.00	5345.00	5040	20240122	-34.23	2690	20231031	23.23	5040	-34.23	20240122	3025	9.59	20240416	5040	-34.23	20240122	2690	23.23	20231031	1.37	N	054920	500	141 억	430265	N	N	N	N
133	20240604	130508	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3315	30	2	0.91	163154435	49668	94.66	3285	3315	3255	4270	2300	3285	3284.90	1.52	17577	3355	3320	3265	3230	3175	3337	3247	141	985	500	2290	5	1	28217081	935	103.59	0.62	12	0.18	32.00	5345.00	5040	20240122	-34.23	2690	20231031	23.23	5040	-34.23	20240122	3025	9.59	20240416	5040	-34.23	20240122	2690	23.23	20231031	1.37	N	054920	500	141 억	430265	N	N	N	N
134	20240604	120507	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3275	-10	5	-0.30	110698035	33752	64.33	3285	3305	3255	4270	2300	3285	3279.75	1.52	5625	3355	3320	3265	3230	3175	3337	3247	141	985	500	2290	5	1	28217081	924	102.34	0.61	12	0.12	32.00	5345.00	5040	20240122	-35.02	2690	20231031	21.75	5040	-35.02	20240122	3025	8.26	20240416	5040	-35.02	20240122	2690	21.75	20231031	1.37	N	054920	500	141 억	430265	N	N	N	N
135	20240604	110505	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3270	-15	5	-0.46	102230845	31167	59.40	3285	3305	3255	4270	2300	3285	3280.10	1.52	6273	3355	3320	3265	3230	3175	3337	3247	141	985	500	2290	5	1	28217081	923	102.19	0.61	12	0.11	32.00	5345.00	5040	20240122	-35.12	2690	20231031	21.56	5040	-35.12	20240122	3025	8.10	20240416	5040	-35.12	20240122	2690	21.56	20231031	1.37	N	054920	500	141 억	430265	N	N	N	N
136	20240604	100507	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3270	-15	5	-0.46	76622900	23352	44.51	3285	3305	3255	4270	2300	3285	3281.21	1.52	6845	3355	3320	3265	3230	3175	3337	3247	141	985	500	2290	5	1	28217081	923	102.19	0.61	12	0.08	32.00	5345.00	5040	20240122	-35.12	2690	20231031	21.56	5040	-35.12	20240122	3025	8.10	20240416	5040	-35.12	20240122	2690	21.56	20231031	1.37	N	054920	500	141 억	430265	N	N	N	N
137	20240604	090508	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3290	5	2	0.15	4489985	1369	2.61	3285	3290	3270	4270	2300	3285	3279.76	1.52	-489	3355	3320	3265	3230	3175	3337	3247	141	985	500	2290	5	1	28217081	928	102.81	0.62	12	0.00	32.00	5345.00	5040	20240122	-34.72	2690	20231031	22.30	5040	-34.72	20240122	3025	8.76	20240416	5040	-34.72	20240122	2690	22.30	20231031	1.37	N	054920	500	141 억	430265	N	N	N	N
138	20240603	160502	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3285	15	2	0.46	170764315	52376	85.79	3250	3300	3210	4250	2290	3270	3260.33	1.53	-2582	3380	3325	3265	3210	3150	3352	3237	141	980	500	2280	5	1	28217081	927	102.66	0.61	12	0.19	32.00	5345.00	5040	20240122	-34.82	2690	20231031	22.12	5040	-34.82	20240122	3025	8.60	20240416	5040	-34.82	20240122	2690	22.12	20231031	1.36	N	054920	500	141 억	432848	N	N	N	N
139	20240603	150504	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3280	10	2	0.31	163930600	50288	82.37	3250	3300	3210	4250	2290	3270	3259.84	1.53	-3089	3380	3325	3265	3210	3150	3352	3237	141	980	500	2280	5	1	28217081	926	102.50	0.61	12	0.18	32.00	5345.00	5040	20240122	-34.92	2690	20231031	21.93	5040	-34.92	20240122	3025	8.43	20240416	5040	-34.92	20240122	2690	21.93	20231031	1.36	N	054920	500	141 억	432848	N	N	N	N
140	20240603	140501	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3275	5	2	0.15	146364435	44918	73.58	3250	3300	3210	4250	2290	3270	3258.48	1.53	-2962	3380	3325	3265	3210	3150	3352	3237	141	980	500	2280	5	1	28217081	924	102.34	0.61	12	0.16	32.00	5345.00	5040	20240122	-35.02	2690	20231031	21.75	5040	-35.02	20240122	3025	8.26	20240416	5040	-35.02	20240122	2690	21.75	20231031	1.36	N	054920	500	141 억	432848	N	N	N	N
141	20240603	130502	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3275	5	2	0.15	132986540	40844	66.90	3250	3300	3210	4250	2290	3270	3255.96	1.53	-2503	3380	3325	3265	3210	3150	3352	3237	141	980	500	2280	5	1	28217081	924	102.34	0.61	12	0.14	32.00	5345.00	5040	20240122	-35.02	2690	20231031	21.75	5040	-35.02	20240122	3025	8.26	20240416	5040	-35.02	20240122	2690	21.75	20231031	1.36	N	054920	500	141 억	432848	N	N	N	N
142	20240603	120502	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3235	-35	5	-1.07	104715455	32110	52.60	3250	3300	3210	4250	2290	3270	3261.15	1.53	-3053	3380	3325	3265	3210	3150	3352	3237	141	980	500	2280	5	1	28217081	913	101.09	0.61	12	0.11	32.00	5345.00	5040	20240122	-35.81	2690	20231031	20.26	5040	-35.81	20240122	3025	6.94	20240416	5040	-35.81	20240122	2690	20.26	20231031	1.36	N	054920	500	141 억	432848	N	N	N	N
143	20240603	110500	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3245	-25	5	-0.76	89128365	27295	44.71	3250	3300	3210	4250	2290	3270	3265.37	1.53	-3727	3380	3325	3265	3210	3150	3352	3237	141	980	500	2280	5	1	28217081	916	101.41	0.61	12	0.10	32.00	5345.00	5040	20240122	-35.62	2690	20231031	20.63	5040	-35.62	20240122	3025	7.27	20240416	5040	-35.62	20240122	2690	20.63	20231031	1.36	N	054920	500	141 억	432848	N	N	N	N
144	20240603	100458	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3280	10	2	0.31	38585665	11806	19.34	3250	3300	3210	4250	2290	3270	3268.31	1.53	174	3380	3325	3265	3210	3150	3352	3237	141	980	500	2280	5	1	28217081	926	102.50	0.61	12	0.04	32.00	5345.00	5040	20240122	-34.92	2690	20231031	21.93	5040	-34.92	20240122	3025	8.43	20240416	5040	-34.92	20240122	2690	21.93	20231031	1.36	N	054920	500	141 억	432848	N	N	N	N
145	20240603	090457	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3245	-25	5	-0.76	7619360	2359	3.86	3250	3250	3210	4250	2290	3270	3229.91	1.53	637	3380	3325	3265	3210	3150	3352	3237	141	980	500	2280	5	1	28217081	916	101.41	0.61	12	0.01	32.00	5345.00	5040	20240122	-35.62	2690	20231031	20.63	5040	-35.62	20240122	3025	7.27	20240416	5040	-35.62	20240122	2690	20.63	20231031	1.36	N	054920	500	141 억	432848	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History