KissMeData/053300/price/prices-20240601.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240628	160544	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4440	65	2	1.49	142082150	31927	37.66	4415	4475	4400	5680	3065	4375	4450.22	1.30	12533	4548	4461	4393	4306	4238	4427	4272	212	1305	500	3230	5	1	42441361	1884	20.00	1.02	12	0.08	222.00	4336.00	6480	20230710	-31.48	4235	20231031	4.84	6050	-26.61	20240122	4325	2.66	20240627	6480	-31.48	20230710	4235	4.84	20231031	2.20	N	053300	500	212 억	553336	N	N	N	N
3	20240628	150556	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4450	75	2	1.71	129393280	29071	34.29	4415	4475	4400	5680	3065	4375	4450.94	1.30	12192	4548	4461	4393	4306	4238	4427	4272	212	1305	500	3230	5	1	42441361	1889	20.05	1.03	12	0.07	222.00	4336.00	6480	20230710	-31.33	4235	20231031	5.08	6050	-26.45	20240122	4325	2.89	20240627	6480	-31.33	20230710	4235	5.08	20231031	2.20	N	053300	500	212 억	553336	N	N	N	N
4	20240628	140555	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4460	85	2	1.94	120591580	27097	31.96	4415	4475	4400	5680	3065	4375	4450.37	1.30	11085	4548	4461	4393	4306	4238	4427	4272	212	1305	500	3230	5	1	42441361	1893	20.09	1.03	12	0.06	222.00	4336.00	6480	20230710	-31.17	4235	20231031	5.31	6050	-26.28	20240122	4325	3.12	20240627	6480	-31.17	20230710	4235	5.31	20231031	2.20	N	053300	500	212 억	553336	N	N	N	N
5	20240628	130555	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4465	90	2	2.06	113275265	25459	30.03	4415	4475	4400	5680	3065	4375	4449.32	1.30	10214	4548	4461	4393	4306	4238	4427	4272	212	1305	500	3230	5	1	42441361	1895	20.11	1.03	12	0.06	222.00	4336.00	6480	20230710	-31.10	4235	20231031	5.43	6050	-26.20	20240122	4325	3.24	20240627	6480	-31.10	20230710	4235	5.43	20231031	2.20	N	053300	500	212 억	553336	N	N	N	N
6	20240628	120555	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4445	70	2	1.60	96154845	21618	25.50	4415	4475	4400	5680	3065	4375	4447.91	1.30	9572	4548	4461	4393	4306	4238	4427	4272	212	1305	500	3230	5	1	42441361	1887	20.02	1.03	12	0.05	222.00	4336.00	6480	20230710	-31.40	4235	20231031	4.96	6050	-26.53	20240122	4325	2.77	20240627	6480	-31.40	20230710	4235	4.96	20231031	2.20	N	053300	500	212 억	553336	N	N	N	N
7	20240628	110546	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4445	70	2	1.60	87006460	19561	23.07	4415	4475	4400	5680	3065	4375	4447.96	1.30	9135	4548	4461	4393	4306	4238	4427	4272	212	1305	500	3230	5	1	42441361	1887	20.02	1.03	12	0.05	222.00	4336.00	6480	20230710	-31.40	4235	20231031	4.96	6050	-26.53	20240122	4325	2.77	20240627	6480	-31.40	20230710	4235	4.96	20231031	2.20	N	053300	500	212 억	553336	N	N	N	N
8	20240628	100543	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4450	75	2	1.71	68961170	15504	18.29	4415	4475	4400	5680	3065	4375	4447.96	1.30	7467	4548	4461	4393	4306	4238	4427	4272	212	1305	500	3230	5	1	42441361	1889	20.05	1.03	12	0.04	222.00	4336.00	6480	20230710	-31.33	4235	20231031	5.08	6050	-26.45	20240122	4325	2.89	20240627	6480	-31.33	20230710	4235	5.08	20231031	2.20	N	053300	500	212 억	553336	N	N	N	N
9	20240628	090544	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4400	25	2	0.57	613375	139	0.16	4415	4420	4400	5680	3065	4375	4412.77	1.30	0	4548	4461	4393	4306	4238	4427	4272	212	1305	500	3230	5	1	42441361	1867	19.82	1.01	12	0.00	222.00	4336.00	6480	20230710	-32.10	4235	20231031	3.90	6050	-27.27	20240122	4325	1.73	20240627	6480	-32.10	20230710	4235	3.90	20231031	2.20	N	053300	500	212 억	553336	N	N	N	N
10	20240627	160538	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4375	-90	5	-2.02	372173600	84713	22.62	4465	4480	4325	5800	3130	4465	4393.39	1.34	-2244	4965	4715	4585	4335	4205	4650	4270	212	1335	500	3300	5	1	42441361	1857	19.71	1.01	12	0.20	222.00	4336.00	6480	20230710	-32.48	4235	20231031	3.31	6050	-27.69	20240122	4325	1.16	20240627	6480	-32.48	20230710	4235	3.31	20231031	2.19	N	053300	500	212 억	568168	N	N	N	N
11	20240627	150545	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4390	-75	5	-1.68	282466795	64215	17.15	4465	4480	4325	5800	3130	4465	4398.76	1.34	-825	4965	4715	4585	4335	4205	4650	4270	212	1335	500	3300	5	1	42441361	1863	19.77	1.01	12	0.15	222.00	4336.00	6480	20230710	-32.25	4235	20231031	3.66	6050	-27.44	20240122	4325	1.50	20240627	6480	-32.25	20230710	4235	3.66	20231031	2.19	N	053300	500	212 억	568168	N	N	N	N
12	20240627	140542	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4435	-30	5	-0.67	198797815	45188	12.07	4465	4480	4325	5800	3130	4465	4399.35	1.34	2738	4965	4715	4585	4335	4205	4650	4270	212	1335	500	3300	5	1	42441361	1882	19.98	1.02	12	0.11	222.00	4336.00	6480	20230710	-31.56	4235	20231031	4.72	6050	-26.69	20240122	4325	2.54	20240627	6480	-31.56	20230710	4235	4.72	20231031	2.19	N	053300	500	212 억	568168	N	N	N	N
13	20240627	130542	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4415	-50	5	-1.12	188034275	42754	11.42	4465	4480	4325	5800	3130	4465	4398.05	1.34	3837	4965	4715	4585	4335	4205	4650	4270	212	1335	500	3300	5	1	42441361	1874	19.89	1.02	12	0.10	222.00	4336.00	6480	20230710	-31.87	4235	20231031	4.25	6050	-27.02	20240122	4325	2.08	20240627	6480	-31.87	20230710	4235	4.25	20231031	2.19	N	053300	500	212 억	568168	N	N	N	N
14	20240627	120545	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4380	-85	5	-1.90	184612295	41977	11.21	4465	4480	4325	5800	3130	4465	4397.94	1.34	3912	4965	4715	4585	4335	4205	4650	4270	212	1335	500	3300	5	1	42441361	1859	19.73	1.01	12	0.10	222.00	4336.00	6480	20230710	-32.41	4235	20231031	3.42	6050	-27.60	20240122	4325	1.27	20240627	6480	-32.41	20230710	4235	3.42	20231031	2.19	N	053300	500	212 억	568168	N	N	N	N
15	20240627	110544	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4405	-60	5	-1.34	87676495	19760	5.28	4465	4480	4400	5800	3130	4465	4437.07	1.34	-740	4965	4715	4585	4335	4205	4650	4270	212	1335	500	3300	5	1	42441361	1870	19.84	1.02	12	0.05	222.00	4336.00	6480	20230710	-32.02	4235	20231031	4.01	6050	-27.19	20240122	4400	0.11	20240627	6480	-32.02	20230710	4235	4.01	20231031	2.19	N	053300	500	212 억	568168	N	N	N	N
16	20240627	100543	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4440	-25	5	-0.56	45865445	10306	2.75	4465	4480	4440	5800	3130	4465	4450.36	1.34	38	4965	4715	4585	4335	4205	4650	4270	212	1335	500	3300	5	1	42441361	1884	20.00	1.02	12	0.02	222.00	4336.00	6480	20230710	-31.48	4235	20231031	4.84	6050	-26.61	20240122	4440	0.00	20240627	6480	-31.48	20230710	4235	4.84	20231031	2.19	N	053300	500	212 억	568168	N	N	N	N
17	20240627	090543	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4450	-15	5	-0.34	14042845	3157	0.84	4465	4465	4440	5800	3130	4465	4448.15	1.34	88	4965	4715	4585	4335	4205	4650	4270	212	1335	500	3300	5	1	42441361	1889	20.05	1.03	12	0.01	222.00	4336.00	6480	20230710	-31.33	4235	20231031	5.08	6050	-26.45	20240122	4440	0.23	20240627	6480	-31.33	20230710	4235	5.08	20231031	2.19	N	053300	500	212 억	568168	N	N	N	N
18	20240626	160541	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4465	-130	5	-2.83	1723846335	373310	1581.76	4595	4835	4455	5970	3220	4595	4617.93	1.46	9266	4641	4617	4581	4557	4521	4630	4570	212	1375	500	3400	5	1	42441361	1895	20.11	1.03	12	0.88	222.00	4336.00	6480	20230710	-31.10	4235	20231031	5.43	6050	-26.20	20240122	4455	0.22	20240626	6480	-31.10	20230710	4235	5.43	20231031	2.17	N	053300	500	212 억	618854	N	N	N	N
19	20240626	150543	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4485	-110	5	-2.39	1616024395	349250	1479.81	4595	4835	4455	5970	3220	4595	4627.13	1.46	13106	4641	4617	4581	4557	4521	4630	4570	212	1375	500	3400	5	1	42441361	1903	20.20	1.03	12	0.82	222.00	4336.00	6480	20230710	-30.79	4235	20231031	5.90	6050	-25.87	20240122	4455	0.67	20240626	6480	-30.79	20230710	4235	5.90	20231031	2.17	N	053300	500	212 억	618854	N	N	N	N
20	20240626	140542	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4520	-75	5	-1.63	1538188870	331926	1406.41	4595	4835	4455	5970	3220	4595	4634.13	1.46	16801	4641	4617	4581	4557	4521	4630	4570	212	1375	500	3400	5	1	42441361	1918	20.36	1.04	12	0.78	222.00	4336.00	6480	20230710	-30.25	4235	20231031	6.73	6050	-25.29	20240122	4455	1.46	20240626	6480	-30.25	20230710	4235	6.73	20231031	2.17	N	053300	500	212 억	618854	N	N	N	N
21	20240626	130543	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4505	-90	5	-1.96	1513846385	326513	1383.47	4595	4835	4455	5970	3220	4595	4636.40	1.46	16814	4641	4617	4581	4557	4521	4630	4570	212	1375	500	3400	5	1	42441361	1912	20.29	1.04	12	0.77	222.00	4336.00	6480	20230710	-30.48	4235	20231031	6.38	6050	-25.54	20240122	4455	1.12	20240626	6480	-30.48	20230710	4235	6.38	20231031	2.17	N	053300	500	212 억	618854	N	N	N	N
22	20240626	120541	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4485	-110	5	-2.39	1500563890	323553	1370.93	4595	4835	4455	5970	3220	4595	4637.77	1.46	16814	4641	4617	4581	4557	4521	4630	4570	212	1375	500	3400	5	1	42441361	1903	20.20	1.03	12	0.76	222.00	4336.00	6480	20230710	-30.79	4235	20231031	5.90	6050	-25.87	20240122	4455	0.67	20240626	6480	-30.79	20230710	4235	5.90	20231031	2.17	N	053300	500	212 억	618854	N	N	N	N
23	20240626	110542	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4495	-100	5	-2.18	1460450855	314626	1333.10	4595	4835	4455	5970	3220	4595	4641.86	1.46	20538	4641	4617	4581	4557	4521	4630	4570	212	1375	500	3400	5	1	42441361	1908	20.25	1.04	12	0.74	222.00	4336.00	6480	20230710	-30.63	4235	20231031	6.14	6050	-25.70	20240122	4455	0.90	20240626	6480	-30.63	20230710	4235	6.14	20231031	2.17	N	053300	500	212 억	618854	N	N	N	N
24	20240626	100541	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4490	-105	5	-2.29	1407883875	302888	1283.37	4595	4835	4455	5970	3220	4595	4648.20	1.46	20840	4641	4617	4581	4557	4521	4630	4570	212	1375	500	3400	5	1	42441361	1906	20.23	1.04	12	0.71	222.00	4336.00	6480	20230710	-30.71	4235	20231031	6.02	6050	-25.79	20240122	4455	0.79	20240626	6480	-30.71	20230710	4235	6.02	20231031	2.17	N	053300	500	212 억	618854	N	N	N	N
25	20240626	090542	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4595	0	3	0.00	3976015	864	3.66	4595	4610	4595	5970	3220	4595	4601.87	1.46	155	4641	4617	4581	4557	4521	4630	4570	212	1375	500	3400	5	1	42441361	1950	20.70	1.06	12	0.00	222.00	4336.00	6480	20230710	-29.09	4235	20231031	8.50	6050	-24.05	20240122	4545	1.10	20240625	6480	-29.09	20230710	4235	8.50	20231031	2.17	N	053300	500	212 억	618854	N	N	N	N
26	20240625	160541	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4595	-5	5	-0.11	107673725	23551	44.11	4590	4605	4545	5980	3220	4600	4571.92	1.47	335	4736	4667	4611	4542	4486	4640	4515	212	1380	500	3400	5	1	42441361	1950	20.70	1.06	12	0.06	222.00	4336.00	6480	20230710	-29.09	4235	20231031	8.50	6050	-24.05	20240122	4545	1.10	20240625	6480	-29.09	20230710	4235	8.50	20231031	2.16	N	053300	500	212 억	622145	N	N	N	N
27	20240625	150542	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4600	0	3	0.00	83922315	18376	34.42	4590	4605	4545	5980	3220	4600	4566.95	1.47	816	4736	4667	4611	4542	4486	4640	4515	212	1380	500	3400	5	1	42441361	1952	20.72	1.06	12	0.04	222.00	4336.00	6480	20230710	-29.01	4235	20231031	8.62	6050	-23.97	20240122	4545	1.21	20240625	6480	-29.01	20230710	4235	8.62	20231031	2.16	N	053300	500	212 억	622145	N	N	N	N
28	20240625	140540	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4595	-5	5	-0.11	79626700	17441	32.66	4590	4605	4545	5980	3220	4600	4565.49	1.47	847	4736	4667	4611	4542	4486	4640	4515	212	1380	500	3400	5	1	42441361	1950	20.70	1.06	12	0.04	222.00	4336.00	6480	20230710	-29.09	4235	20231031	8.50	6050	-24.05	20240122	4545	1.10	20240625	6480	-29.09	20230710	4235	8.50	20231031	2.16	N	053300	500	212 억	622145	N	N	N	N
29	20240625	130541	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4590	-10	5	-0.22	68834335	15093	28.27	4590	4595	4545	5980	3220	4600	4560.68	1.47	860	4736	4667	4611	4542	4486	4640	4515	212	1380	500	3400	5	1	42441361	1948	20.68	1.06	12	0.04	222.00	4336.00	6480	20230710	-29.17	4235	20231031	8.38	6050	-24.13	20240122	4545	0.99	20240625	6480	-29.17	20230710	4235	8.38	20231031	2.16	N	053300	500	212 억	622145	N	N	N	N
30	20240625	120544	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4575	-25	5	-0.54	65937245	14461	27.08	4590	4590	4545	5980	3220	4600	4559.66	1.47	895	4736	4667	4611	4542	4486	4640	4515	212	1380	500	3400	5	1	42441361	1942	20.61	1.06	12	0.03	222.00	4336.00	6480	20230710	-29.40	4235	20231031	8.03	6050	-24.38	20240122	4545	0.66	20240625	6480	-29.40	20230710	4235	8.03	20231031	2.16	N	053300	500	212 억	622145	N	N	N	N
31	20240625	110544	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4560	-40	5	-0.87	27611445	6040	11.31	4590	4590	4555	5980	3220	4600	4571.43	1.47	-782	4736	4667	4611	4542	4486	4640	4515	212	1380	500	3400	5	1	42441361	1935	20.54	1.05	12	0.01	222.00	4336.00	6480	20230710	-29.63	4235	20231031	7.67	6050	-24.63	20240122	4550	0.22	20240416	6480	-29.63	20230710	4235	7.67	20231031	2.16	N	053300	500	212 억	622145	N	N	N	N
32	20240625	100541	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4575	-25	5	-0.54	14222940	3106	5.82	4590	4590	4565	5980	3220	4600	4579.18	1.47	-782	4736	4667	4611	4542	4486	4640	4515	212	1380	500	3400	5	1	42441361	1942	20.61	1.06	12	0.01	222.00	4336.00	6480	20230710	-29.40	4235	20231031	8.03	6050	-24.38	20240122	4550	0.55	20240416	6480	-29.40	20230710	4235	8.03	20231031	2.16	N	053300	500	212 억	622145	N	N	N	N
33	20240625	090541	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4585	-15	5	-0.33	220305	48	0.09	4590	4590	4585	5980	3220	4600	4589.69	1.47	0	4736	4667	4611	4542	4486	4640	4515	212	1380	500	3400	5	1	42441361	1946	20.65	1.06	12	0.00	222.00	4336.00	6480	20230710	-29.24	4235	20231031	8.26	6050	-24.21	20240122	4550	0.77	20240416	6480	-29.24	20230710	4235	8.26	20231031	2.16	N	053300	500	212 억	622145	N	N	N	N
34	20240624	160539	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4600	-75	5	-1.60	239581135	52190	116.14	4675	4680	4555	6070	3275	4675	4590.50	1.49	-1249	4731	4702	4666	4637	4601	4685	4620	212	1395	500	3450	5	1	42441361	1952	20.72	1.06	12	0.12	222.00	4336.00	6480	20230710	-29.01	4235	20231031	8.62	6050	-23.97	20240122	4550	1.10	20240416	6480	-29.01	20230710	4235	8.62	20231031	2.11	N	053300	500	212 억	631125	N	N	N	N
35	20240624	150540	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4565	-110	5	-2.35	172490180	37535	83.53	4675	4680	4555	6070	3275	4675	4595.45	1.49	-514	4731	4702	4666	4637	4601	4685	4620	212	1395	500	3450	5	1	42441361	1937	20.56	1.05	12	0.09	222.00	4336.00	6480	20230710	-29.55	4235	20231031	7.79	6050	-24.55	20240122	4550	0.33	20240416	6480	-29.55	20230710	4235	7.79	20231031	2.11	N	053300	500	212 억	631125	N	N	N	N
36	20240624	140540	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4570	-105	5	-2.25	149661245	32533	72.40	4675	4680	4565	6070	3275	4675	4600.29	1.49	-587	4731	4702	4666	4637	4601	4685	4620	212	1395	500	3450	5	1	42441361	1940	20.59	1.05	12	0.08	222.00	4336.00	6480	20230710	-29.48	4235	20231031	7.91	6050	-24.46	20240122	4550	0.44	20240416	6480	-29.48	20230710	4235	7.91	20231031	2.11	N	053300	500	212 억	631125	N	N	N	N
37	20240624	130538	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4590	-85	5	-1.82	127635215	27715	61.68	4675	4680	4570	6070	3275	4675	4605.28	1.49	108	4731	4702	4666	4637	4601	4685	4620	212	1395	500	3450	5	1	42441361	1948	20.68	1.06	12	0.07	222.00	4336.00	6480	20230710	-29.17	4235	20231031	8.38	6050	-24.13	20240122	4550	0.88	20240416	6480	-29.17	20230710	4235	8.38	20231031	2.11	N	053300	500	212 억	631125	N	N	N	N
38	20240624	120540	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4570	-105	5	-2.25	111092385	24103	53.64	4675	4680	4570	6070	3275	4675	4609.07	1.49	108	4731	4702	4666	4637	4601	4685	4620	212	1395	500	3450	5	1	42441361	1940	20.59	1.05	12	0.06	222.00	4336.00	6480	20230710	-29.48	4235	20231031	7.91	6050	-24.46	20240122	4550	0.44	20240416	6480	-29.48	20230710	4235	7.91	20231031	2.11	N	053300	500	212 억	631125	N	N	N	N
39	20240624	110541	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4585	-90	5	-1.93	88000950	19059	42.41	4675	4680	4580	6070	3275	4675	4617.29	1.49	272	4731	4702	4666	4637	4601	4685	4620	212	1395	500	3450	5	1	42441361	1946	20.65	1.06	12	0.04	222.00	4336.00	6480	20230710	-29.24	4235	20231031	8.26	6050	-24.21	20240122	4550	0.77	20240416	6480	-29.24	20230710	4235	8.26	20231031	2.11	N	053300	500	212 억	631125	N	N	N	N
40	20240624	100539	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4595	-80	5	-1.71	66380400	14350	31.93	4675	4680	4580	6070	3275	4675	4625.81	1.49	1772	4731	4702	4666	4637	4601	4685	4620	212	1395	500	3450	5	1	42441361	1950	20.70	1.06	12	0.03	222.00	4336.00	6480	20230710	-29.09	4235	20231031	8.50	6050	-24.05	20240122	4550	0.99	20240416	6480	-29.09	20230710	4235	8.50	20231031	2.11	N	053300	500	212 억	631125	N	N	N	N
41	20240624	090540	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4650	-25	5	-0.53	3999550	856	1.90	4675	4680	4645	6070	3275	4675	4672.37	1.49	-19	4731	4702	4666	4637	4601	4685	4620	212	1395	500	3450	5	1	42441361	1974	20.95	1.07	12	0.00	222.00	4336.00	6480	20230710	-28.24	4235	20231031	9.80	6050	-23.14	20240122	4550	2.20	20240416	6480	-28.24	20230710	4235	9.80	20231031	2.11	N	053300	500	212 억	631125	N	N	N	N
42	20240621	160521	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4675	-25	5	-0.53	208429820	44754	89.67	4680	4695	4630	6110	3290	4700	4657.23	1.51	-2290	4750	4725	4700	4675	4650	4737	4687	212	1410	500	3470	5	1	42441361	1984	21.06	1.08	12	0.11	222.00	4336.00	6480	20230710	-27.85	4235	20231031	10.39	6050	-22.73	20240122	4550	2.75	20240416	6480	-27.85	20230710	4235	10.39	20231031	2.10	N	053300	500	212 억	640785	N	N	N	N
43	20240621	150522	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4665	-35	5	-0.74	182420640	39182	78.51	4680	4695	4630	6110	3290	4700	4655.73	1.51	-2055	4750	4725	4700	4675	4650	4737	4687	212	1410	500	3470	5	1	42441361	1980	21.01	1.08	12	0.09	222.00	4336.00	6480	20230710	-28.01	4235	20231031	10.15	6050	-22.89	20240122	4550	2.53	20240416	6480	-28.01	20230710	4235	10.15	20231031	2.10	N	053300	500	212 억	640785	N	N	N	N
44	20240621	140522	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4655	-45	5	-0.96	160749650	34528	69.18	4680	4695	4630	6110	3290	4700	4655.63	1.51	-1305	4750	4725	4700	4675	4650	4737	4687	212	1410	500	3470	5	1	42441361	1976	20.97	1.07	12	0.08	222.00	4336.00	6480	20230710	-28.16	4235	20231031	9.92	6050	-23.06	20240122	4550	2.31	20240416	6480	-28.16	20230710	4235	9.92	20231031	2.10	N	053300	500	212 억	640785	N	N	N	N
45	20240621	130524	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4680	-20	5	-0.43	131359630	28223	56.55	4680	4695	4630	6110	3290	4700	4654.35	1.51	-1312	4750	4725	4700	4675	4650	4737	4687	212	1410	500	3470	5	1	42441361	1986	21.08	1.08	12	0.07	222.00	4336.00	6480	20230710	-27.78	4235	20231031	10.51	6050	-22.64	20240122	4550	2.86	20240416	6480	-27.78	20230710	4235	10.51	20231031	2.10	N	053300	500	212 억	640785	N	N	N	N
46	20240621	120525	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4650	-50	5	-1.06	124519805	26754	53.61	4680	4695	4630	6110	3290	4700	4654.25	1.51	-1300	4750	4725	4700	4675	4650	4737	4687	212	1410	500	3470	5	1	42441361	1974	20.95	1.07	12	0.06	222.00	4336.00	6480	20230710	-28.24	4235	20231031	9.80	6050	-23.14	20240122	4550	2.20	20240416	6480	-28.24	20230710	4235	9.80	20231031	2.10	N	053300	500	212 억	640785	N	N	N	N
47	20240621	110523	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4655	-45	5	-0.96	115630060	24843	49.78	4680	4695	4630	6110	3290	4700	4654.43	1.51	-1307	4750	4725	4700	4675	4650	4737	4687	212	1410	500	3470	5	1	42441361	1976	20.97	1.07	12	0.06	222.00	4336.00	6480	20230710	-28.16	4235	20231031	9.92	6050	-23.06	20240122	4550	2.31	20240416	6480	-28.16	20230710	4235	9.92	20231031	2.10	N	053300	500	212 억	640785	N	N	N	N
48	20240621	100521	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4660	-40	5	-0.85	104669945	22489	45.06	4680	4695	4630	6110	3290	4700	4654.27	1.51	-921	4750	4725	4700	4675	4650	4737	4687	212	1410	500	3470	5	1	42441361	1978	20.99	1.07	12	0.05	222.00	4336.00	6480	20230710	-28.09	4235	20231031	10.04	6050	-22.98	20240122	4550	2.42	20240416	6480	-28.09	20230710	4235	10.04	20231031	2.10	N	053300	500	212 억	640785	N	N	N	N
49	20240621	090524	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4695	-5	5	-0.11	1989030	425	0.85	4680	4695	4680	6110	3290	4700	4680.07	1.51	-20	4750	4725	4700	4675	4650	4737	4687	212	1410	500	3470	5	1	42441361	1993	21.15	1.08	12	0.00	222.00	4336.00	6480	20230710	-27.55	4235	20231031	10.86	6050	-22.40	20240122	4550	3.19	20240416	6480	-27.55	20230710	4235	10.86	20231031	2.10	N	053300	500	212 억	640785	N	N	N	N
50	20240620	160520	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4700	10	2	0.21	222192975	47370	88.10	4690	4725	4675	6090	3285	4690	4690.58	1.53	116	4800	4745	4710	4655	4620	4772	4682	212	1400	500	3470	5	1	42441361	1995	21.17	1.08	12	0.11	222.00	4336.00	6480	20230710	-27.47	4235	20231031	10.98	6050	-22.31	20240122	4550	3.30	20240416	6480	-27.47	20230710	4235	10.98	20231031	2.08	N	053300	500	212 억	648255	N	N	N	N
51	20240620	150521	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4695	5	2	0.11	181070310	38605	71.80	4690	4725	4675	6090	3285	4690	4690.33	1.53	994	4800	4745	4710	4655	4620	4772	4682	212	1400	500	3470	5	1	42441361	1993	21.15	1.08	12	0.09	222.00	4336.00	6480	20230710	-27.55	4235	20231031	10.86	6050	-22.40	20240122	4550	3.19	20240416	6480	-27.55	20230710	4235	10.86	20231031	2.08	N	053300	500	212 억	648255	N	N	N	N
52	20240620	140520	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4715	25	2	0.53	151239865	32244	59.97	4690	4725	4675	6090	3285	4690	4690.48	1.53	923	4800	4745	4710	4655	4620	4772	4682	212	1400	500	3470	5	1	42441361	2001	21.24	1.09	12	0.08	222.00	4336.00	6480	20230710	-27.24	4235	20231031	11.33	6050	-22.07	20240122	4550	3.63	20240416	6480	-27.24	20230710	4235	11.33	20231031	2.08	N	053300	500	212 억	648255	N	N	N	N
53	20240620	130521	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4695	5	2	0.11	145566520	31037	57.72	4690	4725	4675	6090	3285	4690	4690.10	1.53	936	4800	4745	4710	4655	4620	4772	4682	212	1400	500	3470	5	1	42441361	1993	21.15	1.08	12	0.07	222.00	4336.00	6480	20230710	-27.55	4235	20231031	10.86	6050	-22.40	20240122	4550	3.19	20240416	6480	-27.55	20230710	4235	10.86	20231031	2.08	N	053300	500	212 억	648255	N	N	N	N
54	20240620	120521	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4680	-10	5	-0.21	138976935	29633	55.11	4690	4725	4675	6090	3285	4690	4689.94	1.53	862	4800	4745	4710	4655	4620	4772	4682	212	1400	500	3470	5	1	42441361	1986	21.08	1.08	12	0.07	222.00	4336.00	6480	20230710	-27.78	4235	20231031	10.51	6050	-22.64	20240122	4550	2.86	20240416	6480	-27.78	20230710	4235	10.51	20231031	2.08	N	053300	500	212 억	648255	N	N	N	N
55	20240620	110522	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4710	20	2	0.43	41687300	8885	16.52	4690	4710	4680	6090	3285	4690	4691.87	1.53	392	4800	4745	4710	4655	4620	4772	4682	212	1400	500	3470	5	1	42441361	1999	21.22	1.09	12	0.02	222.00	4336.00	6480	20230710	-27.31	4235	20231031	11.22	6050	-22.15	20240122	4550	3.52	20240416	6480	-27.31	20230710	4235	11.22	20231031	2.08	N	053300	500	212 억	648255	N	N	N	N
56	20240620	100523	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4700	10	2	0.21	23170965	4942	9.19	4690	4705	4680	6090	3285	4690	4688.58	1.53	200	4800	4745	4710	4655	4620	4772	4682	212	1400	500	3470	5	1	42441361	1995	21.17	1.08	12	0.01	222.00	4336.00	6480	20230710	-27.47	4235	20231031	10.98	6050	-22.31	20240122	4550	3.30	20240416	6480	-27.47	20230710	4235	10.98	20231031	2.08	N	053300	500	212 억	648255	N	N	N	N
57	20240620	090527	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4680	-10	5	-0.21	10858015	2319	4.31	4690	4690	4680	6090	3285	4690	4682.20	1.53	-1	4800	4745	4710	4655	4620	4772	4682	212	1400	500	3470	5	1	42441361	1986	21.08	1.08	12	0.01	222.00	4336.00	6480	20230710	-27.78	4235	20231031	10.51	6050	-22.64	20240122	4550	2.86	20240416	6480	-27.78	20230710	4235	10.51	20231031	2.08	N	053300	500	212 억	648255	N	N	N	N
58	20240619	160520	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4690	0	3	0.00	252572525	53687	102.78	4675	4765	4675	6090	3285	4690	4704.54	1.51	5289	4750	4720	4690	4660	4630	4705	4645	212	1400	500	3470	5	1	42441361	1990	21.13	1.08	12	0.13	222.00	4336.00	6480	20230710	-27.62	4235	20231031	10.74	6050	-22.48	20240122	4550	3.08	20240416	6480	-27.62	20230710	4235	10.74	20231031	2.08	N	053300	500	212 억	641535	N	N	N	N
59	20240619	150517	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4695	5	2	0.11	234360770	49803	95.34	4675	4765	4675	6090	3285	4690	4705.76	1.51	5299	4750	4720	4690	4660	4630	4705	4645	212	1400	500	3470	5	1	42441361	1993	21.15	1.08	12	0.12	222.00	4336.00	6480	20230710	-27.55	4235	20231031	10.86	6050	-22.40	20240122	4550	3.19	20240416	6480	-27.55	20230710	4235	10.86	20231031	2.08	N	053300	500	212 억	641535	N	N	N	N
60	20240619	140522	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4690	0	3	0.00	201702475	42836	82.01	4675	4765	4675	6090	3285	4690	4708.71	1.51	5299	4750	4720	4690	4660	4630	4705	4645	212	1400	500	3470	5	1	42441361	1990	21.13	1.08	12	0.10	222.00	4336.00	6480	20230710	-27.62	4235	20231031	10.74	6050	-22.48	20240122	4550	3.08	20240416	6480	-27.62	20230710	4235	10.74	20231031	2.08	N	053300	500	212 억	641535	N	N	N	N
61	20240619	130518	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4690	0	3	0.00	197726595	41988	80.38	4675	4765	4675	6090	3285	4690	4709.12	1.51	5299	4750	4720	4690	4660	4630	4705	4645	212	1400	500	3470	5	1	42441361	1990	21.13	1.08	12	0.10	222.00	4336.00	6480	20230710	-27.62	4235	20231031	10.74	6050	-22.48	20240122	4550	3.08	20240416	6480	-27.62	20230710	4235	10.74	20231031	2.08	N	053300	500	212 억	641535	N	N	N	N
62	20240619	120518	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4700	10	2	0.21	177645430	37707	72.19	4675	4765	4675	6090	3285	4690	4711.21	1.51	5299	4750	4720	4690	4660	4630	4705	4645	212	1400	500	3470	5	1	42441361	1995	21.17	1.08	12	0.09	222.00	4336.00	6480	20230710	-27.47	4235	20231031	10.98	6050	-22.31	20240122	4550	3.30	20240416	6480	-27.47	20230710	4235	10.98	20231031	2.08	N	053300	500	212 억	641535	N	N	N	N
63	20240619	110519	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4715	25	2	0.53	170247490	36132	69.17	4675	4765	4675	6090	3285	4690	4711.82	1.51	5299	4750	4720	4690	4660	4630	4705	4645	212	1400	500	3470	5	1	42441361	2001	21.24	1.09	12	0.09	222.00	4336.00	6480	20230710	-27.24	4235	20231031	11.33	6050	-22.07	20240122	4550	3.63	20240416	6480	-27.24	20230710	4235	11.33	20231031	2.08	N	053300	500	212 억	641535	N	N	N	N
64	20240619	100522	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4695	5	2	0.11	36547575	7793	14.92	4675	4705	4675	6090	3285	4690	4689.80	1.51	817	4750	4720	4690	4660	4630	4705	4645	212	1400	500	3470	5	1	42441361	1993	21.15	1.08	12	0.02	222.00	4336.00	6480	20230710	-27.55	4235	20231031	10.86	6050	-22.40	20240122	4550	3.19	20240416	6480	-27.55	20230710	4235	10.86	20231031	2.08	N	053300	500	212 억	641535	N	N	N	N
65	20240619	090526	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4675	-15	5	-0.32	13053850	2789	5.34	4675	4690	4675	6090	3285	4690	4680.48	1.51	138	4750	4720	4690	4660	4630	4705	4645	212	1400	500	3470	5	1	42441361	1984	21.06	1.08	12	0.01	222.00	4336.00	6480	20230710	-27.85	4235	20231031	10.39	6050	-22.73	20240122	4550	2.75	20240416	6480	-27.85	20230710	4235	10.39	20231031	2.08	N	053300	500	212 억	641535	N	N	N	N
66	20240618	160515	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4690	-35	5	-0.74	237066355	50660	86.06	4710	4720	4660	6140	3310	4725	4679.56	1.55	-7691	4775	4750	4725	4700	4675	4762	4712	212	1415	500	3490	5	1	42441361	1990	21.13	1.08	12	0.12	222.00	4336.00	6480	20230710	-27.62	4235	20231031	10.74	6050	-22.48	20240122	4550	3.08	20240416	6480	-27.62	20230710	4235	10.74	20231031	2.05	N	053300	500	212 억	657326	N	N	N	N
67	20240618	150514	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4680	-45	5	-0.95	177317675	37872	64.33	4710	4720	4660	6140	3310	4725	4682.03	1.55	-6920	4775	4750	4725	4700	4675	4762	4712	212	1415	500	3490	5	1	42441361	1986	21.08	1.08	12	0.09	222.00	4336.00	6480	20230710	-27.78	4235	20231031	10.51	6050	-22.64	20240122	4550	2.86	20240416	6480	-27.78	20230710	4235	10.51	20231031	2.05	N	053300	500	212 억	657326	N	N	N	N
68	20240618	140515	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4675	-50	5	-1.06	142746235	30468	51.76	4710	4720	4660	6140	3310	4725	4685.12	1.55	-7097	4775	4750	4725	4700	4675	4762	4712	212	1415	500	3490	5	1	42441361	1984	21.06	1.08	12	0.07	222.00	4336.00	6480	20230710	-27.85	4235	20231031	10.39	6050	-22.73	20240122	4550	2.75	20240416	6480	-27.85	20230710	4235	10.39	20231031	2.05	N	053300	500	212 억	657326	N	N	N	N
69	20240618	130519	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4675	-50	5	-1.06	138050890	29463	50.05	4710	4720	4660	6140	3310	4725	4685.57	1.55	-7097	4775	4750	4725	4700	4675	4762	4712	212	1415	500	3490	5	1	42441361	1984	21.06	1.08	12	0.07	222.00	4336.00	6480	20230710	-27.85	4235	20231031	10.39	6050	-22.73	20240122	4550	2.75	20240416	6480	-27.85	20230710	4235	10.39	20231031	2.05	N	053300	500	212 억	657326	N	N	N	N
70	20240618	120519	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4675	-50	5	-1.06	108910075	23218	39.44	4710	4720	4670	6140	3310	4725	4690.76	1.55	-7097	4775	4750	4725	4700	4675	4762	4712	212	1415	500	3490	5	1	42441361	1984	21.06	1.08	12	0.05	222.00	4336.00	6480	20230710	-27.85	4235	20231031	10.39	6050	-22.73	20240122	4550	2.75	20240416	6480	-27.85	20230710	4235	10.39	20231031	2.05	N	053300	500	212 억	657326	N	N	N	N
71	20240618	110516	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4680	-45	5	-0.95	91679120	19536	33.19	4710	4720	4680	6140	3310	4725	4692.83	1.55	-6654	4775	4750	4725	4700	4675	4762	4712	212	1415	500	3490	5	1	42441361	1986	21.08	1.08	12	0.05	222.00	4336.00	6480	20230710	-27.78	4235	20231031	10.51	6050	-22.64	20240122	4550	2.86	20240416	6480	-27.78	20230710	4235	10.51	20231031	2.05	N	053300	500	212 억	657326	N	N	N	N
72	20240618	100517	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4695	-30	5	-0.63	52128345	11100	18.86	4710	4720	4680	6140	3310	4725	4696.25	1.55	-1030	4775	4750	4725	4700	4675	4762	4712	212	1415	500	3490	5	1	42441361	1993	21.15	1.08	12	0.03	222.00	4336.00	6480	20230710	-27.55	4235	20231031	10.86	6050	-22.40	20240122	4550	3.19	20240416	6480	-27.55	20230710	4235	10.86	20231031	2.05	N	053300	500	212 억	657326	N	N	N	N
73	20240618	090522	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4700	-25	5	-0.53	4877115	1037	1.76	4710	4710	4700	6140	3310	4725	4703.10	1.55	-879	4775	4750	4725	4700	4675	4762	4712	212	1415	500	3490	5	1	42441361	1995	21.17	1.08	12	0.00	222.00	4336.00	6480	20230710	-27.47	4235	20231031	10.98	6050	-22.31	20240122	4550	3.30	20240416	6480	-27.47	20230710	4235	10.98	20231031	2.05	N	053300	500	212 억	657326	N	N	N	N
74	20240617	160513	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4725	-35	5	-0.74	262531445	55711	97.44	4710	4750	4700	6180	3335	4760	4712.38	1.58	-4959	4793	4776	4743	4726	4693	4785	4735	212	1420	500	3520	5	1	42441361	2005	21.28	1.09	12	0.13	222.00	4336.00	6480	20230710	-27.08	4235	20231031	11.57	6050	-21.90	20240122	4550	3.85	20240416	6480	-27.08	20230710	4235	11.57	20231031	2.06	N	053300	500	212 억	670935	N	N	N	N
75	20240617	150517	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4715	-45	5	-0.95	220830185	46878	81.99	4710	4750	4700	6180	3335	4760	4710.74	1.58	-2939	4793	4776	4743	4726	4693	4785	4735	212	1420	500	3520	5	1	42441361	2001	21.24	1.09	12	0.11	222.00	4336.00	6480	20230710	-27.24	4235	20231031	11.33	6050	-22.07	20240122	4550	3.63	20240416	6480	-27.24	20230710	4235	11.33	20231031	2.06	N	053300	500	212 억	670935	N	N	N	N
76	20240617	140511	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4705	-55	5	-1.16	188611410	40036	70.02	4710	4750	4700	6180	3335	4760	4711.05	1.58	-2850	4793	4776	4743	4726	4693	4785	4735	212	1420	500	3520	5	1	42441361	1997	21.19	1.09	12	0.09	222.00	4336.00	6480	20230710	-27.39	4235	20231031	11.10	6050	-22.23	20240122	4550	3.41	20240416	6480	-27.39	20230710	4235	11.10	20231031	2.06	N	053300	500	212 억	670935	N	N	N	N
77	20240617	130512	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4710	-50	5	-1.05	146052105	30993	54.21	4710	4750	4700	6180	3335	4760	4712.42	1.58	-2641	4793	4776	4743	4726	4693	4785	4735	212	1420	500	3520	5	1	42441361	1999	21.22	1.09	12	0.07	222.00	4336.00	6480	20230710	-27.31	4235	20231031	11.22	6050	-22.15	20240122	4550	3.52	20240416	6480	-27.31	20230710	4235	11.22	20231031	2.06	N	053300	500	212 억	670935	N	N	N	N
78	20240617	120513	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4715	-45	5	-0.95	96261320	20414	35.70	4710	4750	4700	6180	3335	4760	4715.46	1.58	-1516	4793	4776	4743	4726	4693	4785	4735	212	1420	500	3520	5	1	42441361	2001	21.24	1.09	12	0.05	222.00	4336.00	6480	20230710	-27.24	4235	20231031	11.33	6050	-22.07	20240122	4550	3.63	20240416	6480	-27.24	20230710	4235	11.33	20231031	2.06	N	053300	500	212 억	670935	N	N	N	N
79	20240617	110509	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4720	-40	5	-0.84	72893100	15458	27.04	4710	4750	4700	6180	3335	4760	4715.56	1.58	-1415	4793	4776	4743	4726	4693	4785	4735	212	1420	500	3520	5	1	42441361	2003	21.26	1.09	12	0.04	222.00	4336.00	6480	20230710	-27.16	4235	20231031	11.45	6050	-21.98	20240122	4550	3.74	20240416	6480	-27.16	20230710	4235	11.45	20231031	2.06	N	053300	500	212 억	670935	N	N	N	N
80	20240617	100511	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4715	-45	5	-0.95	43784240	9293	16.25	4710	4750	4700	6180	3335	4760	4711.53	1.58	-227	4793	4776	4743	4726	4693	4785	4735	212	1420	500	3520	5	1	42441361	2001	21.24	1.09	12	0.02	222.00	4336.00	6480	20230710	-27.24	4235	20231031	11.33	6050	-22.07	20240122	4550	3.63	20240416	6480	-27.24	20230710	4235	11.33	20231031	2.06	N	053300	500	212 억	670935	N	N	N	N
81	20240617	090512	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4750	-10	5	-0.21	10132215	2151	3.76	4710	4750	4710	6180	3335	4760	4710.47	1.58	-270	4793	4776	4743	4726	4693	4785	4735	212	1420	500	3520	5	1	42441361	2016	21.40	1.10	12	0.01	222.00	4336.00	6480	20230710	-26.70	4235	20231031	12.16	6050	-21.49	20240122	4550	4.40	20240416	6480	-26.70	20230710	4235	12.16	20231031	2.06	N	053300	500	212 억	670935	N	N	N	N
82	20240614	160430	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4760	0	3	0.00	255149740	53928	150.52	4760	4760	4710	6180	3335	4760	4731.25	1.61	-3128	4790	4775	4755	4740	4720	4777	4742	212	1420	500	3520	5	1	42441361	2020	21.44	1.10	12	0.13	222.00	4336.00	6480	20230710	-26.54	4235	20231031	12.40	6050	-21.32	20240122	4550	4.62	20240416	6480	-26.54	20230710	4235	12.40	20231031	2.07	N	053300	500	212 억	682723	N	N	N	N
83	20240614	150431	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4730	-30	5	-0.63	209362200	44281	123.59	4760	4760	4710	6180	3335	4760	4728.04	1.61	-2274	4790	4775	4755	4740	4720	4777	4742	212	1420	500	3520	5	1	42441361	2007	21.31	1.09	12	0.10	222.00	4336.00	6480	20230710	-27.01	4235	20231031	11.69	6050	-21.82	20240122	4550	3.96	20240416	6480	-27.01	20230710	4235	11.69	20231031	2.07	N	053300	500	212 억	682723	N	N	N	N
84	20240614	140430	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4720	-40	5	-0.84	193355235	40901	114.16	4760	4760	4710	6180	3335	4760	4727.40	1.61	-3618	4790	4775	4755	4740	4720	4777	4742	212	1420	500	3520	5	1	42441361	2003	21.26	1.09	12	0.10	222.00	4336.00	6480	20230710	-27.16	4235	20231031	11.45	6050	-21.98	20240122	4550	3.74	20240416	6480	-27.16	20230710	4235	11.45	20231031	2.07	N	053300	500	212 억	682723	N	N	N	N
85	20240614	130431	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4720	-40	5	-0.84	175393215	37096	103.54	4760	4760	4710	6180	3335	4760	4728.09	1.61	-3907	4790	4775	4755	4740	4720	4777	4742	212	1420	500	3520	5	1	42441361	2003	21.26	1.09	12	0.09	222.00	4336.00	6480	20230710	-27.16	4235	20231031	11.45	6050	-21.98	20240122	4550	3.74	20240416	6480	-27.16	20230710	4235	11.45	20231031	2.07	N	053300	500	212 억	682723	N	N	N	N
86	20240614	120434	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4725	-35	5	-0.74	138018285	29186	81.46	4760	4760	4710	6180	3335	4760	4728.92	1.61	-4585	4790	4775	4755	4740	4720	4777	4742	212	1420	500	3520	5	1	42441361	2005	21.28	1.09	12	0.07	222.00	4336.00	6480	20230710	-27.08	4235	20231031	11.57	6050	-21.90	20240122	4550	3.85	20240416	6480	-27.08	20230710	4235	11.57	20231031	2.07	N	053300	500	212 억	682723	N	N	N	N
87	20240614	110503	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4730	-30	5	-0.63	129215705	27323	76.26	4760	4760	4710	6180	3335	4760	4729.19	1.61	-4708	4790	4775	4755	4740	4720	4777	4742	212	1420	500	3520	5	1	42441361	2007	21.31	1.09	12	0.06	222.00	4336.00	6480	20230710	-27.01	4235	20231031	11.69	6050	-21.82	20240122	4550	3.96	20240416	6480	-27.01	20230710	4235	11.69	20231031	2.07	N	053300	500	212 억	682723	N	N	N	N
88	20240614	100503	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4730	-30	5	-0.63	85760905	18109	50.54	4760	4760	4715	6180	3335	4760	4735.82	1.61	-1481	4790	4775	4755	4740	4720	4777	4742	212	1420	500	3520	5	1	42441361	2007	21.31	1.09	12	0.04	222.00	4336.00	6480	20230710	-27.01	4235	20231031	11.69	6050	-21.82	20240122	4550	3.96	20240416	6480	-27.01	20230710	4235	11.69	20231031	2.07	N	053300	500	212 억	682723	N	N	N	N
89	20240614	090506	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4760	0	3	0.00	24904315	5232	14.60	4760	4760	4755	6180	3335	4760	4760.00	1.61	-534	4790	4775	4755	4740	4720	4777	4742	212	1420	500	3520	5	1	42441361	2020	21.44	1.10	12	0.01	222.00	4336.00	6480	20230710	-26.54	4235	20231031	12.40	6050	-21.32	20240122	4550	4.62	20240416	6480	-26.54	20230710	4235	12.40	20231031	2.07	N	053300	500	212 억	682723	N	N	N	N
90	20240613	160459	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4760	-10	5	-0.21	160169745	33676	105.85	4760	4770	4735	6200	3340	4770	4756.19	1.64	-6364	4800	4785	4760	4745	4720	4792	4752	212	1430	500	3520	5	1	42441361	2020	21.44	1.10	12	0.08	222.00	4336.00	6480	20230710	-26.54	4235	20231031	12.40	6050	-21.32	20240122	4550	4.62	20240416	6480	-26.54	20230710	4235	12.40	20231031	2.08	N	053300	500	212 억	694780	N	N	N	N
91	20240613	150508	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4755	-15	5	-0.31	129536520	27240	85.62	4760	4770	4735	6200	3340	4770	4755.38	1.64	-5450	4800	4785	4760	4745	4720	4792	4752	212	1430	500	3520	5	1	42441361	2018	21.42	1.10	12	0.06	222.00	4336.00	6480	20230710	-26.62	4235	20231031	12.28	6050	-21.40	20240122	4550	4.51	20240416	6480	-26.62	20230710	4235	12.28	20231031	2.08	N	053300	500	212 억	694780	N	N	N	N
92	20240613	140502	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4740	-30	5	-0.63	116843580	24570	77.23	4760	4770	4735	6200	3340	4770	4755.54	1.64	-4140	4800	4785	4760	4745	4720	4792	4752	212	1430	500	3520	5	1	42441361	2012	21.35	1.09	12	0.06	222.00	4336.00	6480	20230710	-26.85	4235	20231031	11.92	6050	-21.65	20240122	4550	4.18	20240416	6480	-26.85	20230710	4235	11.92	20231031	2.08	N	053300	500	212 억	694780	N	N	N	N
93	20240613	130502	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4760	-10	5	-0.21	68953585	14487	45.54	4760	4770	4750	6200	3340	4770	4759.69	1.64	-2143	4800	4785	4760	4745	4720	4792	4752	212	1430	500	3520	5	1	42441361	2020	21.44	1.10	12	0.03	222.00	4336.00	6480	20230710	-26.54	4235	20231031	12.40	6050	-21.32	20240122	4550	4.62	20240416	6480	-26.54	20230710	4235	12.40	20231031	2.08	N	053300	500	212 억	694780	N	N	N	N
94	20240613	120505	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4760	-10	5	-0.21	33996620	7144	22.45	4760	4770	4750	6200	3340	4770	4758.77	1.64	-278	4800	4785	4760	4745	4720	4792	4752	212	1430	500	3520	5	1	42441361	2020	21.44	1.10	12	0.02	222.00	4336.00	6480	20230710	-26.54	4235	20231031	12.40	6050	-21.32	20240122	4550	4.62	20240416	6480	-26.54	20230710	4235	12.40	20231031	2.08	N	053300	500	212 억	694780	N	N	N	N
95	20240613	110458	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4755	-15	5	-0.31	33067770	6949	21.84	4760	4770	4750	6200	3340	4770	4758.64	1.64	-250	4800	4785	4760	4745	4720	4792	4752	212	1430	500	3520	5	1	42441361	2018	21.42	1.10	12	0.02	222.00	4336.00	6480	20230710	-26.62	4235	20231031	12.28	6050	-21.40	20240122	4550	4.51	20240416	6480	-26.62	20230710	4235	12.28	20231031	2.08	N	053300	500	212 억	694780	N	N	N	N
96	20240613	100500	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4760	-10	5	-0.21	21273750	4473	14.06	4760	4770	4750	6200	3340	4770	4756.04	1.64	-211	4800	4785	4760	4745	4720	4792	4752	212	1430	500	3520	5	1	42441361	2020	21.44	1.10	12	0.01	222.00	4336.00	6480	20230710	-26.54	4235	20231031	12.40	6050	-21.32	20240122	4550	4.62	20240416	6480	-26.54	20230710	4235	12.40	20231031	2.08	N	053300	500	212 억	694780	N	N	N	N
97	20240613	090504	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4750	-20	5	-0.42	4006790	842	2.65	4760	4770	4750	6200	3340	4770	4758.66	1.64	-50	4800	4785	4760	4745	4720	4792	4752	212	1430	500	3520	5	1	42441361	2016	21.40	1.10	12	0.00	222.00	4336.00	6480	20230710	-26.70	4235	20231031	12.16	6050	-21.49	20240122	4550	4.40	20240416	6480	-26.70	20230710	4235	12.16	20231031	2.08	N	053300	500	212 억	694780	N	N	N	N
98	20240612	160456	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4770	0	3	0.00	137084215	28847	51.59	4760	4775	4735	6200	3340	4770	4752.11	1.65	-328	4820	4795	4765	4740	4710	4807	4752	212	1430	500	3520	5	1	42441361	2024	21.49	1.10	12	0.07	222.00	4336.00	6480	20230710	-26.39	4235	20231031	12.63	6050	-21.16	20240122	4550	4.84	20240416	6480	-26.39	20230710	4235	12.63	20231031	2.05	N	053300	500	212 억	699778	N	N	N	N
99	20240612	150503	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4750	-20	5	-0.42	95697260	20149	36.03	4760	4775	4735	6200	3340	4770	4749.48	1.65	518	4820	4795	4765	4740	4710	4807	4752	212	1430	500	3520	5	1	42441361	2016	21.40	1.10	12	0.05	222.00	4336.00	6480	20230710	-26.70	4235	20231031	12.16	6050	-21.49	20240122	4550	4.40	20240416	6480	-26.70	20230710	4235	12.16	20231031	2.05	N	053300	500	212 억	699778	N	N	N	N
100	20240612	140459	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4740	-30	5	-0.63	89085965	18755	33.54	4760	4775	4735	6200	3340	4770	4749.98	1.65	658	4820	4795	4765	4740	4710	4807	4752	212	1430	500	3520	5	1	42441361	2012	21.35	1.09	12	0.04	222.00	4336.00	6480	20230710	-26.85	4235	20231031	11.92	6050	-21.65	20240122	4550	4.18	20240416	6480	-26.85	20230710	4235	11.92	20231031	2.05	N	053300	500	212 억	699778	N	N	N	N
101	20240612	130458	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4740	-30	5	-0.63	81441985	17143	30.66	4760	4775	4735	6200	3340	4770	4750.74	1.65	659	4820	4795	4765	4740	4710	4807	4752	212	1430	500	3520	5	1	42441361	2012	21.35	1.09	12	0.04	222.00	4336.00	6480	20230710	-26.85	4235	20231031	11.92	6050	-21.65	20240122	4550	4.18	20240416	6480	-26.85	20230710	4235	11.92	20231031	2.05	N	053300	500	212 억	699778	N	N	N	N
102	20240612	120457	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4740	-30	5	-0.63	80560145	16957	30.32	4760	4775	4735	6200	3340	4770	4750.85	1.65	659	4820	4795	4765	4740	4710	4807	4752	212	1430	500	3520	5	1	42441361	2012	21.35	1.09	12	0.04	222.00	4336.00	6480	20230710	-26.85	4235	20231031	11.92	6050	-21.65	20240122	4550	4.18	20240416	6480	-26.85	20230710	4235	11.92	20231031	2.05	N	053300	500	212 억	699778	N	N	N	N
103	20240612	110455	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4750	-20	5	-0.42	40152025	8434	15.08	4760	4775	4745	6200	3340	4770	4760.73	1.65	66	4820	4795	4765	4740	4710	4807	4752	212	1430	500	3520	5	1	42441361	2016	21.40	1.10	12	0.02	222.00	4336.00	6480	20230710	-26.70	4235	20231031	12.16	6050	-21.49	20240122	4550	4.40	20240416	6480	-26.70	20230710	4235	12.16	20231031	2.05	N	053300	500	212 억	699778	N	N	N	N
104	20240612	100458	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4755	-15	5	-0.31	28420505	5965	10.67	4760	4775	4750	6200	3340	4770	4764.54	1.65	69	4820	4795	4765	4740	4710	4807	4752	212	1430	500	3520	5	1	42441361	2018	21.42	1.10	12	0.01	222.00	4336.00	6480	20230710	-26.62	4235	20231031	12.28	6050	-21.40	20240122	4550	4.51	20240416	6480	-26.62	20230710	4235	12.28	20231031	2.05	N	053300	500	212 억	699778	N	N	N	N
105	20240612	090457	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4770	0	3	0.00	4227830	888	1.59	4760	4770	4750	6200	3340	4770	4761.07	1.65	72	4820	4795	4765	4740	4710	4807	4752	212	1430	500	3520	5	1	42441361	2024	21.49	1.10	12	0.00	222.00	4336.00	6480	20230710	-26.39	4235	20231031	12.63	6050	-21.16	20240122	4550	4.84	20240416	6480	-26.39	20230710	4235	12.63	20231031	2.05	N	053300	500	212 억	699778	N	N	N	N
106	20240610	160452	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4760	25	2	0.53	266398615	56372	133.46	4705	4760	4670	6150	3315	4735	4725.70	1.66	-880	4771	4752	4726	4707	4681	4762	4717	212	1415	500	3500	5	1	42441361	2020	21.44	1.10	12	0.13	222.00	4336.00	6480	20230710	-26.54	4235	20231031	12.40	6050	-21.32	20240122	4550	4.62	20240416	6480	-26.54	20230710	4235	12.40	20231031	2.02	N	053300	500	212 억	706596	N	N	N	N
107	20240610	150458	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4750	15	2	0.32	221635850	46949	111.15	4705	4760	4670	6150	3315	4735	4720.78	1.66	184	4771	4752	4726	4707	4681	4762	4717	212	1415	500	3500	5	1	42441361	2016	21.40	1.10	12	0.11	222.00	4336.00	6480	20230710	-26.70	4235	20231031	12.16	6050	-21.49	20240122	4550	4.40	20240416	6480	-26.70	20230710	4235	12.16	20231031	2.02	N	053300	500	212 억	706596	N	N	N	N
108	20240610	140455	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4725	-10	5	-0.21	190378445	40363	95.56	4705	4745	4670	6150	3315	4735	4716.66	1.66	81	4771	4752	4726	4707	4681	4762	4717	212	1415	500	3500	5	1	42441361	2005	21.28	1.09	12	0.10	222.00	4336.00	6480	20230710	-27.08	4235	20231031	11.57	6050	-21.90	20240122	4550	3.85	20240416	6480	-27.08	20230710	4235	11.57	20231031	2.02	N	053300	500	212 억	706596	N	N	N	N
109	20240610	130453	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4735	0	3	0.00	174206190	36942	87.46	4705	4745	4670	6150	3315	4735	4715.67	1.66	-562	4771	4752	4726	4707	4681	4762	4717	212	1415	500	3500	5	1	42441361	2010	21.33	1.09	12	0.09	222.00	4336.00	6480	20230710	-26.93	4235	20231031	11.81	6050	-21.74	20240122	4550	4.07	20240416	6480	-26.93	20230710	4235	11.81	20231031	2.02	N	053300	500	212 억	706596	N	N	N	N
110	20240610	120455	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4735	0	3	0.00	165657025	35136	83.18	4705	4745	4670	6150	3315	4735	4714.74	1.66	-891	4771	4752	4726	4707	4681	4762	4717	212	1415	500	3500	5	1	42441361	2010	21.33	1.09	12	0.08	222.00	4336.00	6480	20230710	-26.93	4235	20231031	11.81	6050	-21.74	20240122	4550	4.07	20240416	6480	-26.93	20230710	4235	11.81	20231031	2.02	N	053300	500	212 억	706596	N	N	N	N
111	20240610	110457	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4735	0	3	0.00	126623785	26895	63.67	4705	4740	4670	6150	3315	4735	4708.08	1.66	-892	4771	4752	4726	4707	4681	4762	4717	212	1415	500	3500	5	1	42441361	2010	21.33	1.09	12	0.06	222.00	4336.00	6480	20230710	-26.93	4235	20231031	11.81	6050	-21.74	20240122	4550	4.07	20240416	6480	-26.93	20230710	4235	11.81	20231031	2.02	N	053300	500	212 억	706596	N	N	N	N
112	20240610	100453	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4730	-5	5	-0.11	104010515	22117	52.36	4705	4735	4670	6150	3315	4735	4702.74	1.66	-892	4771	4752	4726	4707	4681	4762	4717	212	1415	500	3500	5	1	42441361	2007	21.31	1.09	12	0.05	222.00	4336.00	6480	20230710	-27.01	4235	20231031	11.69	6050	-21.82	20240122	4550	3.96	20240416	6480	-27.01	20230710	4235	11.69	20231031	2.02	N	053300	500	212 억	706596	N	N	N	N
113	20240610	090459	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4690	-45	5	-0.95	39424780	8385	19.85	4705	4715	4690	6150	3315	4735	4701.82	1.66	-873	4771	4752	4726	4707	4681	4762	4717	212	1415	500	3500	5	1	42441361	1990	21.13	1.08	12	0.02	222.00	4336.00	6480	20230710	-27.62	4235	20231031	10.74	6050	-22.48	20240122	4550	3.08	20240416	6480	-27.62	20230710	4235	10.74	20231031	2.02	N	053300	500	212 억	706596	N	N	N	N
114	20240607	160509	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4735	-5	5	-0.11	186038640	39333	58.22	4700	4745	4700	6160	3320	4740	4729.83	1.68	1812	4820	4780	4720	4680	4620	4750	4650	212	1420	500	3500	5	1	42441361	2010	21.33	1.09	12	0.09	222.00	4336.00	6480	20230710	-26.93	4235	20231031	11.81	6050	-21.74	20240122	4550	4.07	20240416	6480	-26.93	20230710	4235	11.81	20231031	1.97	N	053300	500	212 억	711194	N	N	N	N
115	20240607	150513	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4735	-5	5	-0.11	159175015	33658	49.82	4700	4745	4700	6160	3320	4740	4729.19	1.68	2473	4820	4780	4720	4680	4620	4750	4650	212	1420	500	3500	5	1	42441361	2010	21.33	1.09	12	0.08	222.00	4336.00	6480	20230710	-26.93	4235	20231031	11.81	6050	-21.74	20240122	4550	4.07	20240416	6480	-26.93	20230710	4235	11.81	20231031	1.97	N	053300	500	212 억	711194	N	N	N	N
116	20240607	140511	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4735	-5	5	-0.11	145526020	30776	45.55	4700	4745	4700	6160	3320	4740	4728.55	1.68	2473	4820	4780	4720	4680	4620	4750	4650	212	1420	500	3500	5	1	42441361	2010	21.33	1.09	12	0.07	222.00	4336.00	6480	20230710	-26.93	4235	20231031	11.81	6050	-21.74	20240122	4550	4.07	20240416	6480	-26.93	20230710	4235	11.81	20231031	1.97	N	053300	500	212 억	711194	N	N	N	N
117	20240607	130506	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4730	-10	5	-0.21	123143400	26044	38.55	4700	4745	4700	6160	3320	4740	4728.28	1.68	1981	4820	4780	4720	4680	4620	4750	4650	212	1420	500	3500	5	1	42441361	2007	21.31	1.09	12	0.06	222.00	4336.00	6480	20230710	-27.01	4235	20231031	11.69	6050	-21.82	20240122	4550	3.96	20240416	6480	-27.01	20230710	4235	11.69	20231031	1.97	N	053300	500	212 억	711194	N	N	N	N
118	20240607	120510	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4720	-20	5	-0.42	81558330	17256	25.54	4700	4740	4700	6160	3320	4740	4726.37	1.68	899	4820	4780	4720	4680	4620	4750	4650	212	1420	500	3500	5	1	42441361	2003	21.26	1.09	12	0.04	222.00	4336.00	6480	20230710	-27.16	4235	20231031	11.45	6050	-21.98	20240122	4550	3.74	20240416	6480	-27.16	20230710	4235	11.45	20231031	1.97	N	053300	500	212 억	711194	N	N	N	N
119	20240607	110507	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4730	-10	5	-0.21	59285650	12540	18.56	4700	4740	4700	6160	3320	4740	4727.72	1.68	837	4820	4780	4720	4680	4620	4750	4650	212	1420	500	3500	5	1	42441361	2007	21.31	1.09	12	0.03	222.00	4336.00	6480	20230710	-27.01	4235	20231031	11.69	6050	-21.82	20240122	4550	3.96	20240416	6480	-27.01	20230710	4235	11.69	20231031	1.97	N	053300	500	212 억	711194	N	N	N	N
120	20240607	100509	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4730	-10	5	-0.21	42536975	8999	13.32	4700	4740	4700	6160	3320	4740	4726.85	1.68	1428	4820	4780	4720	4680	4620	4750	4650	212	1420	500	3500	5	1	42441361	2007	21.31	1.09	12	0.02	222.00	4336.00	6480	20230710	-27.01	4235	20231031	11.69	6050	-21.82	20240122	4550	3.96	20240416	6480	-27.01	20230710	4235	11.69	20231031	1.97	N	053300	500	212 억	711194	N	N	N	N
121	20240607	090507	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4730	-10	5	-0.21	14710825	3123	4.62	4700	4735	4700	6160	3320	4740	4710.47	1.68	47	4820	4780	4720	4680	4620	4750	4650	212	1420	500	3500	5	1	42441361	2007	21.31	1.09	12	0.01	222.00	4336.00	6480	20230710	-27.01	4235	20231031	11.69	6050	-21.82	20240122	4550	3.96	20240416	6480	-27.01	20230710	4235	11.69	20231031	1.97	N	053300	500	212 억	711194	N	N	N	N
122	20240605	160505	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4740	0	3	0.00	291271195	61911	53.87	4760	4760	4660	6160	3320	4740	4704.62	1.73	-13891	4813	4776	4738	4701	4663	4795	4720	212	1420	500	3500	5	1	42441361	2012	21.35	1.09	12	0.15	222.00	4336.00	6480	20230710	-26.85	4235	20231031	11.92	6050	-21.65	20240122	4550	4.18	20240416	6480	-26.85	20230710	4235	11.92	20231031	1.98	N	053300	500	212 억	734979	N	N	N	N
123	20240605	150504	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4720	-20	5	-0.42	240174680	51103	44.46	4760	4760	4660	6160	3320	4740	4699.82	1.73	-13833	4813	4776	4738	4701	4663	4795	4720	212	1420	500	3500	5	1	42441361	2003	21.26	1.09	12	0.12	222.00	4336.00	6480	20230710	-27.16	4235	20231031	11.45	6050	-21.98	20240122	4550	3.74	20240416	6480	-27.16	20230710	4235	11.45	20231031	1.98	N	053300	500	212 억	734979	N	N	N	N
124	20240605	140505	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4710	-30	5	-0.63	222515695	47360	41.21	4760	4760	4660	6160	3320	4740	4698.39	1.73	-14192	4813	4776	4738	4701	4663	4795	4720	212	1420	500	3500	5	1	42441361	1999	21.22	1.09	12	0.11	222.00	4336.00	6480	20230710	-27.31	4235	20231031	11.22	6050	-22.15	20240122	4550	3.52	20240416	6480	-27.31	20230710	4235	11.22	20231031	1.98	N	053300	500	212 억	734979	N	N	N	N
125	20240605	130507	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4710	-30	5	-0.63	195280895	41580	36.18	4760	4760	4660	6160	3320	4740	4696.51	1.73	-14368	4813	4776	4738	4701	4663	4795	4720	212	1420	500	3500	5	1	42441361	1999	21.22	1.09	12	0.10	222.00	4336.00	6480	20230710	-27.31	4235	20231031	11.22	6050	-22.15	20240122	4550	3.52	20240416	6480	-27.31	20230710	4235	11.22	20231031	1.98	N	053300	500	212 억	734979	N	N	N	N
126	20240605	120505	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4705	-35	5	-0.74	174064660	37078	32.26	4760	4760	4660	6160	3320	4740	4694.55	1.73	-15208	4813	4776	4738	4701	4663	4795	4720	212	1420	500	3500	5	1	42441361	1997	21.19	1.09	12	0.09	222.00	4336.00	6480	20230710	-27.39	4235	20231031	11.10	6050	-22.23	20240122	4550	3.41	20240416	6480	-27.39	20230710	4235	11.10	20231031	1.98	N	053300	500	212 억	734979	N	N	N	N
127	20240605	110507	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4705	-35	5	-0.74	162343575	34585	30.09	4760	4760	4660	6160	3320	4740	4694.05	1.73	-15296	4813	4776	4738	4701	4663	4795	4720	212	1420	500	3500	5	1	42441361	1997	21.19	1.09	12	0.08	222.00	4336.00	6480	20230710	-27.39	4235	20231031	11.10	6050	-22.23	20240122	4550	3.41	20240416	6480	-27.39	20230710	4235	11.10	20231031	1.98	N	053300	500	212 억	734979	N	N	N	N
128	20240605	100506	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4700	-40	5	-0.84	148525575	31649	27.54	4760	4760	4660	6160	3320	4740	4692.90	1.73	-15003	4813	4776	4738	4701	4663	4795	4720	212	1420	500	3500	5	1	42441361	1995	21.17	1.08	12	0.07	222.00	4336.00	6480	20230710	-27.47	4235	20231031	10.98	6050	-22.31	20240122	4550	3.30	20240416	6480	-27.47	20230710	4235	10.98	20231031	1.98	N	053300	500	212 억	734979	N	N	N	N
129	20240605	090505	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4715	-25	5	-0.53	10815605	2290	1.99	4760	4760	4705	6160	3320	4740	4722.97	1.73	-1372	4813	4776	4738	4701	4663	4795	4720	212	1420	500	3500	5	1	42441361	2001	21.24	1.09	12	0.01	222.00	4336.00	6480	20230710	-27.24	4235	20231031	11.33	6050	-22.07	20240122	4550	3.63	20240416	6480	-27.24	20230710	4235	11.33	20231031	1.98	N	053300	500	212 억	734979	N	N	N	N
130	20240604	160502	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4740	-35	5	-0.73	528948470	111809	94.92	4735	4775	4700	6200	3345	4775	4730.81	1.77	3939	4881	4827	4761	4707	4641	4855	4735	212	1425	500	3530	5	1	42441361	2012	21.35	1.09	12	0.26	222.00	4336.00	6480	20230710	-26.85	4235	20231031	11.92	6050	-21.65	20240122	4550	4.18	20240416	6480	-26.85	20230710	4235	11.92	20231031	1.97	N	053300	500	212 억	749779	N	N	N	N
131	20240604	150502	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4730	-45	5	-0.94	413406785	87346	74.15	4735	4775	4700	6200	3345	4775	4732.98	1.77	4908	4881	4827	4761	4707	4641	4855	4735	212	1425	500	3530	5	1	42441361	2007	21.31	1.09	12	0.21	222.00	4336.00	6480	20230710	-27.01	4235	20231031	11.69	6050	-21.82	20240122	4550	3.96	20240416	6480	-27.01	20230710	4235	11.69	20231031	1.97	N	053300	500	212 억	749779	N	N	N	N
132	20240604	140503	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4725	-50	5	-1.05	380108180	80315	68.18	4735	4775	4700	6200	3345	4775	4732.72	1.77	8284	4881	4827	4761	4707	4641	4855	4735	212	1425	500	3530	5	1	42441361	2005	21.28	1.09	12	0.19	222.00	4336.00	6480	20230710	-27.08	4235	20231031	11.57	6050	-21.90	20240122	4550	3.85	20240416	6480	-27.08	20230710	4235	11.57	20231031	1.97	N	053300	500	212 억	749779	N	N	N	N
133	20240604	130501	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4750	-25	5	-0.52	242193285	51242	43.50	4735	4775	4700	6200	3345	4775	4726.46	1.77	-1593	4881	4827	4761	4707	4641	4855	4735	212	1425	500	3530	5	1	42441361	2016	21.40	1.10	12	0.12	222.00	4336.00	6480	20230710	-26.70	4235	20231031	12.16	6050	-21.49	20240122	4550	4.40	20240416	6480	-26.70	20230710	4235	12.16	20231031	1.97	N	053300	500	212 억	749779	N	N	N	N
134	20240604	120500	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4740	-35	5	-0.73	217693330	46069	39.11	4735	4775	4700	6200	3345	4775	4725.38	1.77	-2381	4881	4827	4761	4707	4641	4855	4735	212	1425	500	3530	5	1	42441361	2012	21.35	1.09	12	0.11	222.00	4336.00	6480	20230710	-26.85	4235	20231031	11.92	6050	-21.65	20240122	4550	4.18	20240416	6480	-26.85	20230710	4235	11.92	20231031	1.97	N	053300	500	212 억	749779	N	N	N	N
135	20240604	110458	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4730	-45	5	-0.94	207511530	43917	37.28	4735	4775	4700	6200	3345	4775	4725.08	1.77	-2510	4881	4827	4761	4707	4641	4855	4735	212	1425	500	3530	5	1	42441361	2007	21.31	1.09	12	0.10	222.00	4336.00	6480	20230710	-27.01	4235	20231031	11.69	6050	-21.82	20240122	4550	3.96	20240416	6480	-27.01	20230710	4235	11.69	20231031	1.97	N	053300	500	212 억	749779	N	N	N	N
136	20240604	100500	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4745	-30	5	-0.63	185082430	39177	33.26	4735	4775	4700	6200	3345	4775	4724.26	1.77	-2802	4881	4827	4761	4707	4641	4855	4735	212	1425	500	3530	5	1	42441361	2014	21.37	1.09	12	0.09	222.00	4336.00	6480	20230710	-26.77	4235	20231031	12.04	6050	-21.57	20240122	4550	4.29	20240416	6480	-26.77	20230710	4235	12.04	20231031	1.97	N	053300	500	212 억	749779	N	N	N	N
137	20240604	090502	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4775	0	3	0.00	8504105	1796	1.52	4735	4775	4735	6200	3345	4775	4735.03	1.77	-265	4881	4827	4761	4707	4641	4855	4735	212	1425	500	3530	5	1	42441361	2027	21.51	1.10	12	0.00	222.00	4336.00	6480	20230710	-26.31	4235	20231031	12.75	6050	-21.07	20240122	4550	4.95	20240416	6480	-26.31	20230710	4235	12.75	20231031	1.97	N	053300	500	212 억	749779	N	N	N	N
138	20240603	160455	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4775	60	2	1.27	556265010	116660	5.75	4715	4815	4695	6120	3305	4715	4768.20	1.77	19156	4755	4735	4710	4690	4665	4745	4700	212	1405	500	3480	5	1	42441361	2027	21.51	1.10	12	0.27	222.00	4336.00	6480	20230710	-26.31	4235	20231031	12.75	6050	-21.07	20240122	4550	4.95	20240416	6480	-26.31	20230710	4235	12.75	20231031	1.93	N	053300	500	212 억	749820	N	N	N	N
139	20240603	150457	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4785	70	2	1.48	533418750	111880	5.52	4715	4815	4695	6120	3305	4715	4767.78	1.77	19455	4755	4735	4710	4690	4665	4745	4700	212	1405	500	3480	5	1	42441361	2031	21.55	1.10	12	0.26	222.00	4336.00	6480	20230710	-26.16	4235	20231031	12.99	6050	-20.91	20240122	4550	5.16	20240416	6480	-26.16	20230710	4235	12.99	20231031	1.93	N	053300	500	212 억	749820	N	N	N	N
140	20240603	140455	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4785	70	2	1.48	516400845	108329	5.34	4715	4815	4695	6120	3305	4715	4766.97	1.77	19403	4755	4735	4710	4690	4665	4745	4700	212	1405	500	3480	5	1	42441361	2031	21.55	1.10	12	0.26	222.00	4336.00	6480	20230710	-26.16	4235	20231031	12.99	6050	-20.91	20240122	4550	5.16	20240416	6480	-26.16	20230710	4235	12.99	20231031	1.93	N	053300	500	212 억	749820	N	N	N	N
141	20240603	130456	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4800	85	2	1.80	437918625	91900	4.53	4715	4815	4695	6120	3305	4715	4765.17	1.77	13295	4755	4735	4710	4690	4665	4745	4700	212	1405	500	3480	5	1	42441361	2037	21.62	1.11	12	0.22	222.00	4336.00	6480	20230710	-25.93	4235	20231031	13.34	6050	-20.66	20240122	4550	5.49	20240416	6480	-25.93	20230710	4235	13.34	20231031	1.93	N	053300	500	212 억	749820	N	N	N	N
142	20240603	120456	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4780	65	2	1.38	403186005	84662	4.17	4715	4815	4695	6120	3305	4715	4762.30	1.77	13016	4755	4735	4710	4690	4665	4745	4700	212	1405	500	3480	5	1	42441361	2029	21.53	1.10	12	0.20	222.00	4336.00	6480	20230710	-26.23	4235	20231031	12.87	6050	-20.99	20240122	4550	5.05	20240416	6480	-26.23	20230710	4235	12.87	20231031	1.93	N	053300	500	212 억	749820	N	N	N	N
143	20240603	110453	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4760	45	2	0.95	246651165	51960	2.56	4715	4780	4695	6120	3305	4715	4746.95	1.77	4917	4755	4735	4710	4690	4665	4745	4700	212	1405	500	3480	5	1	42441361	2020	21.44	1.10	12	0.12	222.00	4336.00	6480	20230710	-26.54	4235	20231031	12.40	6050	-21.32	20240122	4550	4.62	20240416	6480	-26.54	20230710	4235	12.40	20231031	1.93	N	053300	500	212 억	749820	N	N	N	N
144	20240603	100451	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4760	45	2	0.95	171191480	36106	1.78	4715	4780	4695	6120	3305	4715	4741.36	1.77	3503	4755	4735	4710	4690	4665	4745	4700	212	1405	500	3480	5	1	42441361	2020	21.44	1.10	12	0.09	222.00	4336.00	6480	20230710	-26.54	4235	20231031	12.40	6050	-21.32	20240122	4550	4.62	20240416	6480	-26.54	20230710	4235	12.40	20231031	1.93	N	053300	500	212 억	749820	N	N	N	N
145	20240603	090451	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4700	-15	5	-0.32	7848630	1666	0.08	4715	4720	4700	6120	3305	4715	4711.05	1.77	-353	4755	4735	4710	4690	4665	4745	4700	212	1405	500	3480	5	1	42441361	1995	21.17	1.08	12	0.00	222.00	4336.00	6480	20230710	-27.47	4235	20231031	10.98	6050	-22.31	20240122	4550	3.30	20240416	6480	-27.47	20230710	4235	10.98	20231031	1.93	N	053300	500	212 억	749820	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History