KissMeData/094480/price/prices-20240601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160745	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5860	-20	5	-0.34	415373530	70229	27.75	5880	6000	5830	7640	4120	5880	5914.60	1.69	11554	6453	6166	6013	5726	5573	6090	5650	196	1760	500	3640	10	1	39229838	2299	-5860.00	2.02	12	0.18	-1.00	2897.00	14200	20231207	-58.73	4030	20231020	45.41	12350	-52.55	20240103	5720	2.45	20240624	14200	-58.73	20231207	4030	45.41	20231020	3.19	N	094480	500	196 억	663125	N	N	0	N	N
3	20240628	150757	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5870	-10	5	-0.17	370400950	62549	24.72	5880	6000	5870	7640	4120	5880	5921.77	1.69	11491	6453	6166	6013	5726	5573	6090	5650	196	1760	500	3640	10	1	39229838	2303	-5870.00	2.03	12	0.16	-1.00	2897.00	14200	20231207	-58.66	4030	20231020	45.66	12350	-52.47	20240103	5720	2.62	20240624	14200	-58.66	20231207	4030	45.66	20231020	3.19	N	094480	500	196 억	663125	N	N	0	N	N
4	20240628	140756	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5900	20	2	0.34	294489210	49656	19.62	5880	6000	5880	7640	4120	5880	5930.59	1.69	12494	6453	6166	6013	5726	5573	6090	5650	196	1760	500	3640	10	1	39229838	2315	-5900.00	2.04	12	0.13	-1.00	2897.00	14200	20231207	-58.45	4030	20231020	46.40	12350	-52.23	20240103	5720	3.15	20240624	14200	-58.45	20231207	4030	46.40	20231020	3.19	N	094480	500	196 억	663125	N	N	0	N	N
5	20240628	130756	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5930	50	2	0.85	260716920	43949	17.37	5880	6000	5880	7640	4120	5880	5932.26	1.69	12201	6453	6166	6013	5726	5573	6090	5650	196	1760	500	3640	10	1	39229838	2326	-5930.00	2.05	12	0.11	-1.00	2897.00	14200	20231207	-58.24	4030	20231020	47.15	12350	-51.98	20240103	5720	3.67	20240624	14200	-58.24	20231207	4030	47.15	20231020	3.19	N	094480	500	196 억	663125	N	N	0	N	N
6	20240628	120755	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5940	60	2	1.02	222385740	37491	14.81	5880	6000	5880	7640	4120	5880	5931.71	1.69	9921	6453	6166	6013	5726	5573	6090	5650	196	1760	500	3640	10	1	39229838	2330	-5940.00	2.05	12	0.10	-1.00	2897.00	14200	20231207	-58.17	4030	20231020	47.39	12350	-51.90	20240103	5720	3.85	20240624	14200	-58.17	20231207	4030	47.39	20231020	3.19	N	094480	500	196 억	663125	N	N	0	N	N
7	20240628	110743	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5930	50	2	0.85	175687180	29618	11.70	5880	6000	5880	7640	4120	5880	5931.77	1.69	12407	6453	6166	6013	5726	5573	6090	5650	196	1760	500	3640	10	1	39229838	2326	-5930.00	2.05	12	0.08	-1.00	2897.00	14200	20231207	-58.24	4030	20231020	47.15	12350	-51.98	20240103	5720	3.67	20240624	14200	-58.24	20231207	4030	47.15	20231020	3.19	N	094480	500	196 억	663125	N	N	0	N	N
8	20240628	100739	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5960	80	2	1.36	140267590	23643	9.34	5880	6000	5880	7640	4120	5880	5932.73	1.69	11835	6453	6166	6013	5726	5573	6090	5650	196	1760	500	3640	10	1	39229838	2338	-5960.00	2.06	12	0.06	-1.00	2897.00	14200	20231207	-58.03	4030	20231020	47.89	12350	-51.74	20240103	5720	4.20	20240624	14200	-58.03	20231207	4030	47.89	20231020	3.19	N	094480	500	196 억	663125	N	N	0	N	N
9	20240628	090741	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5880	0	3	0.00	21750010	3696	1.46	5880	5910	5880	7640	4120	5880	5884.74	1.69	848	6453	6166	6013	5726	5573	6090	5650	196	1760	500	3640	10	1	39229838	2307	-5880.00	2.03	12	0.01	-1.00	2897.00	14200	20231207	-58.59	4030	20231020	45.91	12350	-52.39	20240103	5720	2.80	20240624	14200	-58.59	20231207	4030	45.91	20231020	3.19	N	094480	500	196 억	663125	N	N	0	N	N
10	20240627	160735	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5880	-10	5	-0.17	1506498700	251212	252.84	6050	6300	5860	7650	4130	5890	5997.06	1.78	-37018	6150	6020	5940	5810	5730	5980	5770	196	1760	500	3650	10	1	39229838	2307	-5880.00	2.03	12	0.64	-1.00	2897.00	14200	20231207	-58.59	4030	20231020	45.91	12350	-52.39	20240103	5720	2.80	20240624	14200	-58.59	20231207	4030	45.91	20231020	3.21	N	094480	500	196 억	699211	N	N	0	N	N
11	20240627	150742	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5870	-20	5	-0.34	1451228840	241798	243.36	6050	6300	5860	7650	4130	5890	6001.82	1.78	-36548	6150	6020	5940	5810	5730	5980	5770	196	1760	500	3650	10	1	39229838	2303	-5870.00	2.03	12	0.62	-1.00	2897.00	14200	20231207	-58.66	4030	20231020	45.66	12350	-52.47	20240103	5720	2.62	20240624	14200	-58.66	20231207	4030	45.66	20231020	3.21	N	094480	500	196 억	699211	N	N	0	N	N
12	20240627	140739	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5910	20	2	0.34	1289722350	214346	215.73	6050	6300	5860	7650	4130	5890	6017.01	1.78	-24160	6150	6020	5940	5810	5730	5980	5770	196	1760	500	3650	10	1	39229838	2318	-5910.00	2.04	12	0.55	-1.00	2897.00	14200	20231207	-58.38	4030	20231020	46.65	12350	-52.15	20240103	5720	3.32	20240624	14200	-58.38	20231207	4030	46.65	20231020	3.21	N	094480	500	196 억	699211	N	N	0	N	N
13	20240627	130738	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5880	-10	5	-0.17	406682920	68249	68.69	6050	6050	5860	7650	4130	5890	5958.81	1.78	-22627	6150	6020	5940	5810	5730	5980	5770	196	1760	500	3650	10	1	39229838	2307	-5880.00	2.03	12	0.17	-1.00	2897.00	14200	20231207	-58.59	4030	20231020	45.91	12350	-52.39	20240103	5720	2.80	20240624	14200	-58.59	20231207	4030	45.91	20231020	3.21	N	094480	500	196 억	699211	N	N	0	N	N
14	20240627	120741	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5910	20	2	0.34	329093000	55078	55.43	6050	6050	5890	7650	4130	5890	5975.04	1.78	-12402	6150	6020	5940	5810	5730	5980	5770	196	1760	500	3650	10	1	39229838	2318	-5910.00	2.04	12	0.14	-1.00	2897.00	14200	20231207	-58.38	4030	20231020	46.65	12350	-52.15	20240103	5720	3.32	20240624	14200	-58.38	20231207	4030	46.65	20231020	3.21	N	094480	500	196 억	699211	N	N	0	N	N
15	20240627	110741	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5910	20	2	0.34	286191540	47806	48.12	6050	6050	5900	7650	4130	5890	5986.52	1.78	-11717	6150	6020	5940	5810	5730	5980	5770	196	1760	500	3650	10	1	39229838	2318	-5910.00	2.04	12	0.12	-1.00	2897.00	14200	20231207	-58.38	4030	20231020	46.65	12350	-52.15	20240103	5720	3.32	20240624	14200	-58.38	20231207	4030	46.65	20231020	3.21	N	094480	500	196 억	699211	N	N	0	N	N
16	20240627	100740	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5930	40	2	0.68	231381410	38560	38.81	6050	6050	5930	7650	4130	5890	6000.56	1.78	-10421	6150	6020	5940	5810	5730	5980	5770	196	1760	500	3650	10	1	39229838	2326	-5930.00	2.05	12	0.10	-1.00	2897.00	14200	20231207	-58.24	4030	20231020	47.15	12350	-51.98	20240103	5720	3.67	20240624	14200	-58.24	20231207	4030	47.15	20231020	3.21	N	094480	500	196 억	699211	N	N	0	N	N
17	20240627	090739	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5980	90	2	1.53	144987410	24067	24.22	6050	6050	5980	7650	4130	5890	6024.32	1.78	-5189	6150	6020	5940	5810	5730	5980	5770	196	1760	500	3650	10	1	39229838	2346	-5980.00	2.06	12	0.06	-1.00	2897.00	14200	20231207	-57.89	4030	20231020	48.39	12350	-51.58	20240103	5720	4.55	20240624	14200	-57.89	20231207	4030	48.39	20231020	3.21	N	094480	500	196 억	699211	N	N	0	N	N
18	20240626	160737	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5890	-40	5	-0.67	557526790	93414	96.84	5970	6070	5860	7700	4160	5930	5968.39	1.81	-12496	6043	5986	5873	5816	5703	6015	5845	196	1770	500	3670	10	1	39229838	2311	-5890.00	2.03	12	0.24	-1.00	2897.00	14200	20231207	-58.52	4030	20231020	46.15	12350	-52.31	20240103	5720	2.97	20240624	14200	-58.52	20231207	4030	46.15	20231020	3.27	N	094480	500	196 억	711560	N	N	0	N	N
19	20240626	150739	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5880	-50	5	-0.84	525379200	87939	91.17	5970	6070	5860	7700	4160	5930	5974.36	1.81	-14613	6043	5986	5873	5816	5703	6015	5845	196	1770	500	3670	10	1	39229838	2307	-5880.00	2.03	12	0.22	-1.00	2897.00	14200	20231207	-58.59	4030	20231020	45.91	12350	-52.39	20240103	5720	2.80	20240624	14200	-58.59	20231207	4030	45.91	20231020	3.27	N	094480	500	196 억	711560	N	N	0	N	N
20	20240626	140737	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5860	-70	5	-1.18	480704890	80333	83.28	5970	6070	5860	7700	4160	5930	5983.90	1.81	-14726	6043	5986	5873	5816	5703	6015	5845	196	1770	500	3670	10	1	39229838	2299	-5860.00	2.02	12	0.20	-1.00	2897.00	14200	20231207	-58.73	4030	20231020	45.41	12350	-52.55	20240103	5720	2.45	20240624	14200	-58.73	20231207	4030	45.41	20231020	3.27	N	094480	500	196 억	711560	N	N	0	N	N
21	20240626	130739	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5910	-20	5	-0.34	456747060	76258	79.06	5970	6070	5880	7700	4160	5930	5989.50	1.81	-12989	6043	5986	5873	5816	5703	6015	5845	196	1770	500	3670	10	1	39229838	2318	-5910.00	2.04	12	0.19	-1.00	2897.00	14200	20231207	-58.38	4030	20231020	46.65	12350	-52.15	20240103	5720	3.32	20240624	14200	-58.38	20231207	4030	46.65	20231020	3.27	N	094480	500	196 억	711560	N	N	0	N	N
22	20240626	120738	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5900	-30	5	-0.51	433532850	72323	74.98	5970	6070	5900	7700	4160	5930	5994.40	1.81	-12446	6043	5986	5873	5816	5703	6015	5845	196	1770	500	3670	10	1	39229838	2315	-5900.00	2.04	12	0.18	-1.00	2897.00	14200	20231207	-58.45	4030	20231020	46.40	12350	-52.23	20240103	5720	3.15	20240624	14200	-58.45	20231207	4030	46.40	20231020	3.27	N	094480	500	196 억	711560	N	N	0	N	N
23	20240626	110738	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5970	40	2	0.67	360478380	60015	62.22	5970	6070	5930	7700	4160	5930	6006.47	1.81	-2562	6043	5986	5873	5816	5703	6015	5845	196	1770	500	3670	10	1	39229838	2342	-5970.00	2.06	12	0.15	-1.00	2897.00	14200	20231207	-57.96	4030	20231020	48.14	12350	-51.66	20240103	5720	4.37	20240624	14200	-57.96	20231207	4030	48.14	20231020	3.27	N	094480	500	196 억	711560	N	N	0	N	N
24	20240626	100737	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6010	80	2	1.35	250551430	41627	43.16	5970	6070	5930	7700	4160	5930	6018.96	1.81	5281	6043	5986	5873	5816	5703	6015	5845	196	1770	500	3670	10	1	39229838	2358	-6010.00	2.07	12	0.11	-1.00	2897.00	14200	20231207	-57.68	4030	20231020	49.13	12350	-51.34	20240103	5720	5.07	20240624	14200	-57.68	20231207	4030	49.13	20231020	3.27	N	094480	500	196 억	711560	N	N	0	N	N
25	20240626	090738	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5970	40	2	0.67	25602880	4301	4.46	5970	5980	5930	7700	4160	5930	5952.77	1.81	382	6043	5986	5873	5816	5703	6015	5845	196	1770	500	3670	10	1	39229838	2342	-5970.00	2.06	12	0.01	-1.00	2897.00	14200	20231207	-57.96	4030	20231020	48.14	12350	-51.66	20240103	5720	4.37	20240624	14200	-57.96	20231207	4030	48.14	20231020	3.27	N	094480	500	196 억	711560	N	N	0	N	N
26	20240625	160736	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5930	60	2	1.02	559188480	95411	71.56	5760	5930	5760	7630	4110	5870	5860.74	1.74	28567	6063	5966	5843	5746	5623	5905	5685	196	1760	500	3630	10	1	39229838	2326	-5930.00	2.05	12	0.24	-1.00	2897.00	14200	20231207	-58.24	4030	20231020	47.15	12350	-51.98	20240103	5720	3.67	20240624	14200	-58.24	20231207	4030	47.15	20231020	3.25	N	094480	500	196 억	682891	N	N	0	N	N
27	20240625	150733	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5910	40	2	0.68	510877200	87245	65.44	5760	5930	5760	7630	4110	5870	5855.66	1.74	27131	6063	5966	5843	5746	5623	5905	5685	196	1760	500	3630	10	1	39229838	2318	-5910.00	2.04	12	0.22	-1.00	2897.00	14200	20231207	-58.38	4030	20231020	46.65	12350	-52.15	20240103	5720	3.32	20240624	14200	-58.38	20231207	4030	46.65	20231020	3.25	N	094480	500	196 억	682891	N	N	0	N	N
28	20240625	140737	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5910	40	2	0.68	448559740	76675	57.51	5760	5930	5760	7630	4110	5870	5850.14	1.74	23071	6063	5966	5843	5746	5623	5905	5685	196	1760	500	3630	10	1	39229838	2318	-5910.00	2.04	12	0.20	-1.00	2897.00	14200	20231207	-58.38	4030	20231020	46.65	12350	-52.15	20240103	5720	3.32	20240624	14200	-58.38	20231207	4030	46.65	20231020	3.25	N	094480	500	196 억	682891	N	N	0	N	N
29	20240625	130738	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5900	30	2	0.51	356435990	61065	45.80	5760	5930	5760	7630	4110	5870	5836.99	1.74	11493	6063	5966	5843	5746	5623	5905	5685	196	1760	500	3630	10	1	39229838	2315	-5900.00	2.04	12	0.16	-1.00	2897.00	14200	20231207	-58.45	4030	20231020	46.40	12350	-52.23	20240103	5720	3.15	20240624	14200	-58.45	20231207	4030	46.40	20231020	3.25	N	094480	500	196 억	682891	N	N	0	N	N
30	20240625	120740	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5880	10	2	0.17	289606710	49723	37.29	5760	5900	5760	7630	4110	5870	5824.40	1.74	5663	6063	5966	5843	5746	5623	5905	5685	196	1760	500	3630	10	1	39229838	2307	-5880.00	2.03	12	0.13	-1.00	2897.00	14200	20231207	-58.59	4030	20231020	45.91	12350	-52.39	20240103	5720	2.80	20240624	14200	-58.59	20231207	4030	45.91	20231020	3.25	N	094480	500	196 억	682891	N	N	0	N	N
31	20240625	110739	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5850	-20	5	-0.34	248669840	42743	32.06	5760	5900	5760	7630	4110	5870	5817.79	1.74	4801	6063	5966	5843	5746	5623	5905	5685	196	1760	500	3630	10	1	39229838	2295	-5850.00	2.02	12	0.11	-1.00	2897.00	14200	20231207	-58.80	4030	20231020	45.16	12350	-52.63	20240103	5720	2.27	20240624	14200	-58.80	20231207	4030	45.16	20231020	3.25	N	094480	500	196 억	682891	N	N	0	N	N
32	20240625	100737	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5790	-80	5	-1.36	127961030	21945	16.46	5760	5900	5760	7630	4110	5870	5830.99	1.74	-1802	6063	5966	5843	5746	5623	5905	5685	196	1760	500	3630	10	1	39229838	2271	-5790.00	2.00	12	0.06	-1.00	2897.00	14200	20231207	-59.23	4030	20231020	43.67	12350	-53.12	20240103	5720	1.22	20240624	14200	-59.23	20231207	4030	43.67	20231020	3.25	N	094480	500	196 억	682891	N	N	0	N	N
33	20240625	090738	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5870	0	3	0.00	42879370	7377	5.53	5760	5870	5760	7630	4110	5870	5812.58	1.74	958	6063	5966	5843	5746	5623	5905	5685	196	1760	500	3630	10	1	39229838	2303	-5870.00	2.03	12	0.02	-1.00	2897.00	14200	20231207	-58.66	4030	20231020	45.66	12350	-52.47	20240103	5720	2.62	20240624	14200	-58.66	20231207	4030	45.66	20231020	3.25	N	094480	500	196 억	682891	N	N	0	N	N
34	20240624	160734	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5870	-70	5	-1.18	773748360	132763	119.90	5940	5940	5720	7720	4160	5940	5827.49	1.70	17504	6146	6042	5976	5872	5806	6010	5840	196	1780	500	3680	10	1	39229838	2303	-5870.00	2.03	12	0.34	-1.00	2897.00	14200	20231207	-58.66	4030	20231020	45.66	12350	-52.47	20240103	5720	2.62	20240624	14200	-58.66	20231207	4030	45.66	20231020	3.28	N	094480	500	196 억	665330	N	N	23	N	N
35	20240624	150735	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5840	-100	5	-1.68	670702600	115156	104.00	5940	5940	5720	7720	4160	5940	5823.90	1.70	6101	6146	6042	5976	5872	5806	6010	5840	196	1780	500	3680	10	1	39229838	2291	-5840.00	2.02	12	0.29	-1.00	2897.00	14200	20231207	-58.87	4030	20231020	44.91	12350	-52.71	20240103	5720	2.10	20240624	14200	-58.87	20231207	4030	44.91	20231020	3.28	N	094480	500	196 억	665330	N	N	23	N	N
36	20240624	140736	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5800	-140	5	-2.36	558572700	95980	86.68	5940	5940	5720	7720	4160	5940	5819.18	1.70	-7044	6146	6042	5976	5872	5806	6010	5840	196	1780	500	3680	10	1	39229838	2275	-5800.00	2.00	12	0.24	-1.00	2897.00	14200	20231207	-59.15	4030	20231020	43.92	12350	-53.04	20240103	5720	1.40	20240624	14200	-59.15	20231207	4030	43.92	20231020	3.28	N	094480	500	196 억	665330	N	N	23	N	N
37	20240624	130733	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5790	-150	5	-2.53	519839360	89276	80.62	5940	5940	5720	7720	4160	5940	5822.31	1.70	-9006	6146	6042	5976	5872	5806	6010	5840	196	1780	500	3680	10	1	39229838	2271	-5790.00	2.00	12	0.23	-1.00	2897.00	14200	20231207	-59.23	4030	20231020	43.67	12350	-53.12	20240103	5720	1.22	20240624	14200	-59.23	20231207	4030	43.67	20231020	3.28	N	094480	500	196 억	665330	N	N	23	N	N
38	20240624	120735	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5810	-130	5	-2.19	439730080	75459	68.15	5940	5940	5720	7720	4160	5940	5826.81	1.70	-12231	6146	6042	5976	5872	5806	6010	5840	196	1780	500	3680	10	1	39229838	2279	-5810.00	2.01	12	0.19	-1.00	2897.00	14200	20231207	-59.08	4030	20231020	44.17	12350	-52.96	20240103	5720	1.57	20240624	14200	-59.08	20231207	4030	44.17	20231020	3.28	N	094480	500	196 억	665330	N	N	23	N	N
39	20240624	110737	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5770	-170	5	-2.86	348653150	59717	53.93	5940	5940	5720	7720	4160	5940	5837.75	1.70	-13809	6146	6042	5976	5872	5806	6010	5840	196	1780	500	3680	10	1	39229838	2264	-5770.00	1.99	12	0.15	-1.00	2897.00	14200	20231207	-59.37	4030	20231020	43.18	12350	-53.28	20240103	5720	0.87	20240624	14200	-59.37	20231207	4030	43.18	20231020	3.28	N	094480	500	196 억	665330	N	N	23	N	N
40	20240624	100734	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5840	-100	5	-1.68	176667360	30007	27.10	5940	5940	5830	7720	4160	5940	5886.84	1.70	-8645	6146	6042	5976	5872	5806	6010	5840	196	1780	500	3680	10	1	39229838	2291	-5840.00	2.02	12	0.08	-1.00	2897.00	14200	20231207	-58.87	4030	20231020	44.91	12350	-52.71	20240103	5790	0.86	20240618	14200	-58.87	20231207	4030	44.91	20231020	3.28	N	094480	500	196 억	665330	N	N	23	N	N
41	20240624	090735	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5900	-40	5	-0.67	49852980	8412	7.60	5940	5940	5900	7720	4160	5940	5925.74	1.70	-3336	6146	6042	5976	5872	5806	6010	5840	196	1780	500	3680	10	1	39229838	2315	-5900.00	2.04	12	0.02	-1.00	2897.00	14200	20231207	-58.45	4030	20231020	46.40	12350	-52.23	20240103	5790	1.90	20240618	14200	-58.45	20231207	4030	46.40	20231020	3.28	N	094480	500	196 억	665330	N	N	23	N	N
42	20240621	160710	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5940	-80	5	-1.33	637097420	106815	117.80	6070	6080	5910	7820	4220	6020	5964.58	1.74	-16044	6186	6102	6056	5972	5926	6080	5950	196	1800	500	3730	10	1	39229838	2330	-5940.00	2.05	12	0.27	-1.00	2897.00	14200	20231207	-58.17	4030	20231020	47.39	12350	-51.90	20240103	5790	2.59	20240618	14200	-58.17	20231207	4030	47.39	20231020	3.29	N	094480	500	196 억	680834	N	N	23	N	N
43	20240621	150710	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5950	-70	5	-1.16	584901990	98019	108.10	6070	6080	5910	7820	4220	6020	5967.23	1.74	-16396	6186	6102	6056	5972	5926	6080	5950	196	1800	500	3730	10	1	39229838	2334	-5950.00	2.05	12	0.25	-1.00	2897.00	14200	20231207	-58.10	4030	20231020	47.64	12350	-51.82	20240103	5790	2.76	20240618	14200	-58.10	20231207	4030	47.64	20231020	3.29	N	094480	500	196 억	680834	N	N	29	N	N
44	20240621	140710	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5940	-80	5	-1.33	458636280	76743	84.63	6070	6080	5910	7820	4220	6020	5976.26	1.74	-16973	6186	6102	6056	5972	5926	6080	5950	196	1800	500	3730	10	1	39229838	2330	-5940.00	2.05	12	0.20	-1.00	2897.00	14200	20231207	-58.17	4030	20231020	47.39	12350	-51.90	20240103	5790	2.59	20240618	14200	-58.17	20231207	4030	47.39	20231020	3.29	N	094480	500	196 억	680834	N	N	29	N	N
45	20240621	130712	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5940	-80	5	-1.33	423918820	70891	78.18	6070	6080	5910	7820	4220	6020	5979.87	1.74	-16407	6186	6102	6056	5972	5926	6080	5950	196	1800	500	3730	10	1	39229838	2330	-5940.00	2.05	12	0.18	-1.00	2897.00	14200	20231207	-58.17	4030	20231020	47.39	12350	-51.90	20240103	5790	2.59	20240618	14200	-58.17	20231207	4030	47.39	20231020	3.29	N	094480	500	196 억	680834	N	N	29	N	N
46	20240621	120714	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5960	-60	5	-1.00	344132140	57468	63.38	6070	6080	5910	7820	4220	6020	5988.24	1.74	-13585	6186	6102	6056	5972	5926	6080	5950	196	1800	500	3730	10	1	39229838	2338	-5960.00	2.06	12	0.15	-1.00	2897.00	14200	20231207	-58.03	4030	20231020	47.89	12350	-51.74	20240103	5790	2.94	20240618	14200	-58.03	20231207	4030	47.89	20231020	3.29	N	094480	500	196 억	680834	N	N	29	N	N
47	20240621	110710	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5960	-60	5	-1.00	291298150	48636	53.64	6070	6080	5910	7820	4220	6020	5989.35	1.74	-9477	6186	6102	6056	5972	5926	6080	5950	196	1800	500	3730	10	1	39229838	2338	-5960.00	2.06	12	0.12	-1.00	2897.00	14200	20231207	-58.03	4030	20231020	47.89	12350	-51.74	20240103	5790	2.94	20240618	14200	-58.03	20231207	4030	47.89	20231020	3.29	N	094480	500	196 억	680834	N	N	29	N	N
48	20240621	100709	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5990	-30	5	-0.50	205066830	34194	37.71	6070	6080	5910	7820	4220	6020	5997.16	1.74	-7739	6186	6102	6056	5972	5926	6080	5950	196	1800	500	3730	10	1	39229838	2350	-5990.00	2.07	12	0.09	-1.00	2897.00	14200	20231207	-57.82	4030	20231020	48.64	12350	-51.50	20240103	5790	3.45	20240618	14200	-57.82	20231207	4030	48.64	20231020	3.29	N	094480	500	196 억	680834	N	N	29	N	N
49	20240621	090713	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6060	40	2	0.66	19811670	3277	3.61	6070	6080	6010	7820	4220	6020	6045.67	1.74	-2091	6186	6102	6056	5972	5926	6080	5950	196	1800	500	3730	10	1	39229838	2377	-6060.00	2.09	12	0.01	-1.00	2897.00	14200	20231207	-57.32	4030	20231020	50.37	12350	-50.93	20240103	5790	4.66	20240618	14200	-57.32	20231207	4030	50.37	20231020	3.29	N	094480	500	196 억	680834	N	N	29	N	N
50	20240620	160707	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6020	-110	5	-1.79	539048710	89012	55.60	6120	6140	6010	7960	4300	6130	6055.94	1.72	3888	6330	6230	6160	6060	5990	6195	6025	196	1830	500	3800	10	1	39229838	2362	-6020.00	2.08	12	0.23	-1.00	2897.00	14200	20231207	-57.61	4030	20231020	49.38	12350	-51.26	20240103	5790	3.97	20240618	14200	-57.61	20231207	4030	49.38	20231020	3.30	N	094480	500	196 억	676129	N	N	29	N	N
51	20240620	150708	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6030	-100	5	-1.63	408409620	67325	42.05	6120	6140	6010	7960	4300	6130	6066.23	1.72	-4324	6330	6230	6160	6060	5990	6195	6025	196	1830	500	3800	10	1	39229838	2366	-6030.00	2.08	12	0.17	-1.00	2897.00	14200	20231207	-57.54	4030	20231020	49.63	12350	-51.17	20240103	5790	4.15	20240618	14200	-57.54	20231207	4030	49.63	20231020	3.30	N	094480	500	196 억	676129	N	N	3	N	N
52	20240620	140709	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6040	-90	5	-1.47	304501110	50105	31.30	6120	6140	6040	7960	4300	6130	6077.25	1.72	-6868	6330	6230	6160	6060	5990	6195	6025	196	1830	500	3800	10	1	39229838	2369	-6040.00	2.08	12	0.13	-1.00	2897.00	14200	20231207	-57.46	4030	20231020	49.88	12350	-51.09	20240103	5790	4.32	20240618	14200	-57.46	20231207	4030	49.88	20231020	3.30	N	094480	500	196 억	676129	N	N	3	N	N
53	20240620	130709	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6050	-80	5	-1.31	273431140	44967	28.09	6120	6140	6040	7960	4300	6130	6080.69	1.72	-5846	6330	6230	6160	6060	5990	6195	6025	196	1830	500	3800	10	1	39229838	2373	-6050.00	2.09	12	0.11	-1.00	2897.00	14200	20231207	-57.39	4030	20231020	50.12	12350	-51.01	20240103	5790	4.49	20240618	14200	-57.39	20231207	4030	50.12	20231020	3.30	N	094480	500	196 억	676129	N	N	3	N	N
54	20240620	120708	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6060	-70	5	-1.14	223163900	36659	22.90	6120	6140	6050	7960	4300	6130	6087.54	1.72	-4272	6330	6230	6160	6060	5990	6195	6025	196	1830	500	3800	10	1	39229838	2377	-6060.00	2.09	12	0.09	-1.00	2897.00	14200	20231207	-57.32	4030	20231020	50.37	12350	-50.93	20240103	5790	4.66	20240618	14200	-57.32	20231207	4030	50.37	20231020	3.30	N	094480	500	196 억	676129	N	N	3	N	N
55	20240620	110710	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6110	-20	5	-0.33	173743160	28524	17.82	6120	6140	6050	7960	4300	6130	6091.10	1.72	-1066	6330	6230	6160	6060	5990	6195	6025	196	1830	500	3800	10	1	39229838	2397	-6110.00	2.11	12	0.07	-1.00	2897.00	14200	20231207	-56.97	4030	20231020	51.61	12350	-50.53	20240103	5790	5.53	20240618	14200	-56.97	20231207	4030	51.61	20231020	3.30	N	094480	500	196 억	676129	N	N	3	N	N
56	20240620	100709	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6090	-40	5	-0.65	135058350	22189	13.86	6120	6140	6050	7960	4300	6130	6086.70	1.72	3056	6330	6230	6160	6060	5990	6195	6025	196	1830	500	3800	10	1	39229838	2389	-6090.00	2.10	12	0.06	-1.00	2897.00	14200	20231207	-57.11	4030	20231020	51.12	12350	-50.69	20240103	5790	5.18	20240618	14200	-57.11	20231207	4030	51.12	20231020	3.30	N	094480	500	196 억	676129	N	N	3	N	N
57	20240620	090715	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6120	-10	5	-0.16	14670750	2401	1.50	6120	6130	6080	7960	4300	6130	6110.15	1.72	1421	6330	6230	6160	6060	5990	6195	6025	196	1830	500	3800	10	1	39229838	2401	-6120.00	2.11	12	0.01	-1.00	2897.00	14200	20231207	-56.90	4030	20231020	51.86	12350	-50.45	20240103	5790	5.70	20240618	14200	-56.90	20231207	4030	51.86	20231020	3.30	N	094480	500	196 억	676129	N	N	3	N	N
58	20240619	160706	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6130	-160	5	-2.54	972763050	157986	21.88	6210	6260	6090	8170	4410	6290	6157.26	1.64	30652	6796	6542	6166	5912	5536	6670	6040	196	1880	500	3890	10	1	39229838	2405	-6130.00	2.12	12	0.40	-1.00	2897.00	14200	20231207	-56.83	4030	20231020	52.11	12350	-50.36	20240103	5790	5.87	20240618	14200	-56.83	20231207	4030	52.11	20231020	3.32	N	094480	500	196 억	643075	N	N	3	N	N
59	20240619	150705	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6120	-170	5	-2.70	914097450	148405	20.55	6210	6260	6090	8170	4410	6290	6159.46	1.64	30312	6796	6542	6166	5912	5536	6670	6040	196	1880	500	3890	10	1	39229838	2401	-6120.00	2.11	12	0.38	-1.00	2897.00	14200	20231207	-56.90	4030	20231020	51.86	12350	-50.45	20240103	5790	5.70	20240618	14200	-56.90	20231207	4030	51.86	20231020	3.32	N	094480	500	196 억	643075	N	N	22	N	N
60	20240619	140711	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6150	-140	5	-2.23	846524750	137376	19.02	6210	6260	6090	8170	4410	6290	6162.08	1.64	29783	6796	6542	6166	5912	5536	6670	6040	196	1880	500	3890	10	1	39229838	2413	-6150.00	2.12	12	0.35	-1.00	2897.00	14200	20231207	-56.69	4030	20231020	52.61	12350	-50.20	20240103	5790	6.22	20240618	14200	-56.69	20231207	4030	52.61	20231020	3.32	N	094480	500	196 억	643075	N	N	22	N	N
61	20240619	130702	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6110	-180	5	-2.86	804313950	130497	18.07	6210	6260	6090	8170	4410	6290	6163.45	1.64	28733	6796	6542	6166	5912	5536	6670	6040	196	1880	500	3890	10	1	39229838	2397	-6110.00	2.11	12	0.33	-1.00	2897.00	14200	20231207	-56.97	4030	20231020	51.61	12350	-50.53	20240103	5790	5.53	20240618	14200	-56.97	20231207	4030	51.61	20231020	3.32	N	094480	500	196 억	643075	N	N	22	N	N
62	20240619	120705	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6130	-160	5	-2.54	705101550	114262	15.82	6210	6260	6100	8170	4410	6290	6170.90	1.64	26332	6796	6542	6166	5912	5536	6670	6040	196	1880	500	3890	10	1	39229838	2405	-6130.00	2.12	12	0.29	-1.00	2897.00	14200	20231207	-56.83	4030	20231020	52.11	12350	-50.36	20240103	5790	5.87	20240618	14200	-56.83	20231207	4030	52.11	20231020	3.32	N	094480	500	196 억	643075	N	N	22	N	N
63	20240619	110706	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6200	-90	5	-1.43	566381050	91664	12.69	6210	6260	6120	8170	4410	6290	6178.86	1.64	21841	6796	6542	6166	5912	5536	6670	6040	196	1880	500	3890	10	1	39229838	2432	-6200.00	2.14	12	0.23	-1.00	2897.00	14200	20231207	-56.34	4030	20231020	53.85	12350	-49.80	20240103	5790	7.08	20240618	14200	-56.34	20231207	4030	53.85	20231020	3.32	N	094480	500	196 억	643075	N	N	22	N	N
64	20240619	100707	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6220	-70	5	-1.11	423293300	68612	9.50	6210	6260	6120	8170	4410	6290	6169.34	1.64	17554	6796	6542	6166	5912	5536	6670	6040	196	1880	500	3890	10	1	39229838	2440	-6220.00	2.15	12	0.17	-1.00	2897.00	14200	20231207	-56.20	4030	20231020	54.34	12350	-49.64	20240103	5790	7.43	20240618	14200	-56.20	20231207	4030	54.34	20231020	3.32	N	094480	500	196 억	643075	N	N	22	N	N
65	20240619	090714	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6180	-110	5	-1.75	148048480	24001	3.32	6210	6260	6120	8170	4410	6290	6168.33	1.64	748	6796	6542	6166	5912	5536	6670	6040	196	1880	500	3890	10	1	39229838	2424	-6180.00	2.13	12	0.06	-1.00	2897.00	14200	20231207	-56.48	4030	20231020	53.35	12350	-49.96	20240103	5790	6.74	20240618	14200	-56.48	20231207	4030	53.35	20231020	3.32	N	094480	500	196 억	643075	N	N	22	N	N
66	20240618	160701	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6290	400	2	6.79	4394532710	719443	243.42	5890	6420	5790	7650	4130	5890	6107.34	1.46	66980	6376	6132	6006	5762	5636	6070	5700	196	1760	500	3650	10	1	39229838	2468	-6290.00	2.17	12	1.83	-1.00	2897.00	14200	20231207	-55.70	4030	20231020	56.08	12350	-49.07	20240103	5790	8.64	20240618	14200	-55.70	20231207	4030	56.08	20231020	3.32	N	094480	500	196 억	573927	N	N	22	N	N
67	20240618	150700	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6230	340	2	5.77	4128122060	676990	229.05	5890	6420	5790	7650	4130	5890	6097.92	1.46	67045	6376	6132	6006	5762	5636	6070	5700	196	1760	500	3650	10	1	39229838	2444	-6230.00	2.15	12	1.73	-1.00	2897.00	14200	20231207	-56.13	4030	20231020	54.59	12350	-49.55	20240103	5790	7.60	20240618	14200	-56.13	20231207	4030	54.59	20231020	3.32	N	094480	500	196 억	573927	N	N	98	N	N
68	20240618	140701	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6060	170	2	2.89	2618247640	433691	146.74	5890	6420	5790	7650	4130	5890	6037.30	1.46	30813	6376	6132	6006	5762	5636	6070	5700	196	1760	500	3650	10	1	39229838	2377	-6060.00	2.09	12	1.11	-1.00	2897.00	14200	20231207	-57.32	4030	20231020	50.37	12350	-50.93	20240103	5790	4.66	20240618	14200	-57.32	20231207	4030	50.37	20231020	3.32	N	094480	500	196 억	573927	N	N	98	N	N
69	20240618	130705	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5890	0	3	0.00	886839430	151753	51.34	5890	5990	5790	7650	4130	5890	5843.81	1.46	37717	6376	6132	6006	5762	5636	6070	5700	196	1760	500	3650	10	1	39229838	2311	-5890.00	2.03	12	0.39	-1.00	2897.00	14200	20231207	-58.52	4030	20231020	46.15	12350	-52.31	20240103	5790	1.73	20240618	14200	-58.52	20231207	4030	46.15	20231020	3.32	N	094480	500	196 억	573927	N	N	98	N	N
70	20240618	120706	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5870	-20	5	-0.34	831644810	142361	48.17	5890	5990	5790	7650	4130	5890	5841.63	1.46	33929	6376	6132	6006	5762	5636	6070	5700	196	1760	500	3650	10	1	39229838	2303	-5870.00	2.03	12	0.36	-1.00	2897.00	14200	20231207	-58.66	4030	20231020	45.66	12350	-52.47	20240103	5790	1.38	20240618	14200	-58.66	20231207	4030	45.66	20231020	3.32	N	094480	500	196 억	573927	N	N	98	N	N
71	20240618	110702	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5910	20	2	0.34	712531560	122044	41.29	5890	5990	5790	7650	4130	5890	5838.10	1.46	35158	6376	6132	6006	5762	5636	6070	5700	196	1760	500	3650	10	1	39229838	2318	-5910.00	2.04	12	0.31	-1.00	2897.00	14200	20231207	-58.38	4030	20231020	46.65	12350	-52.15	20240103	5790	2.07	20240618	14200	-58.38	20231207	4030	46.65	20231020	3.32	N	094480	500	196 억	573927	N	N	98	N	N
72	20240618	100703	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5840	-50	5	-0.85	335856480	57253	19.37	5890	5990	5800	7650	4130	5890	5865.97	1.46	8015	6376	6132	6006	5762	5636	6070	5700	196	1760	500	3650	10	1	39229838	2291	-5840.00	2.02	12	0.15	-1.00	2897.00	14200	20231207	-58.87	4030	20231020	44.91	12350	-52.71	20240103	5800	0.69	20240618	14200	-58.87	20231207	4030	44.91	20231020	3.32	N	094480	500	196 억	573927	N	N	98	N	N
73	20240618	090709	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5910	20	2	0.34	55198140	9348	3.16	5890	5980	5890	7650	4130	5890	5905.66	1.46	970	6376	6132	6006	5762	5636	6070	5700	196	1760	500	3650	10	1	39229838	2318	-5910.00	2.04	12	0.02	-1.00	2897.00	14200	20231207	-58.38	4030	20231020	46.65	12350	-52.15	20240103	5880	0.51	20240617	14200	-58.38	20231207	4030	46.65	20231020	3.32	N	094480	500	196 억	573927	N	N	98	N	N
74	20240617	160658	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5890	-320	5	-5.15	1762363380	292684	246.56	6210	6250	5880	8070	4350	6210	6021.78	1.54	-31263	6590	6400	6290	6100	5990	6345	6045	196	1860	500	3850	10	1	39229838	2311	-5890.00	2.03	12	0.75	-1.00	2897.00	14200	20231207	-58.52	4030	20231020	46.15	12350	-52.31	20240103	5880	0.17	20240617	14200	-58.52	20231207	4030	46.15	20231020	3.30	N	094480	500	196 억	602700	N	N	98	N	N
75	20240617	150702	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5930	-280	5	-4.51	1565914580	259354	218.48	6210	6250	5890	8070	4350	6210	6037.75	1.54	-28537	6590	6400	6290	6100	5990	6345	6045	196	1860	500	3850	10	1	39229838	2326	-5930.00	2.05	12	0.66	-1.00	2897.00	14200	20231207	-58.24	4030	20231020	47.15	12350	-51.98	20240103	5890	0.68	20240617	14200	-58.24	20231207	4030	47.15	20231020	3.30	N	094480	500	196 억	602700	N	N	434	N	N
76	20240617	140655	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5990	-220	5	-3.54	1045607760	171696	144.64	6210	6250	5970	8070	4350	6210	6089.88	1.54	-22156	6590	6400	6290	6100	5990	6345	6045	196	1860	500	3850	10	1	39229838	2350	-5990.00	2.07	12	0.44	-1.00	2897.00	14200	20231207	-57.82	4030	20231020	48.64	12350	-51.50	20240103	5970	0.34	20240617	14200	-57.82	20231207	4030	48.64	20231020	3.30	N	094480	500	196 억	602700	N	N	434	N	N
77	20240617	130656	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6050	-160	5	-2.58	766378050	125218	105.48	6210	6250	6040	8070	4350	6210	6120.35	1.54	-20966	6590	6400	6290	6100	5990	6345	6045	196	1860	500	3850	10	1	39229838	2373	-6050.00	2.09	12	0.32	-1.00	2897.00	14200	20231207	-57.39	4030	20231020	50.12	12350	-51.01	20240103	6040	0.17	20240617	14200	-57.39	20231207	4030	50.12	20231020	3.30	N	094480	500	196 억	602700	N	N	434	N	N
78	20240617	120657	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6070	-140	5	-2.25	630178810	102704	86.52	6210	6250	6060	8070	4350	6210	6135.87	1.54	-16790	6590	6400	6290	6100	5990	6345	6045	196	1860	500	3850	10	1	39229838	2381	-6070.00	2.10	12	0.26	-1.00	2897.00	14200	20231207	-57.25	4030	20231020	50.62	12350	-50.85	20240103	6060	0.17	20240617	14200	-57.25	20231207	4030	50.62	20231020	3.30	N	094480	500	196 억	602700	N	N	434	N	N
79	20240617	110650	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6110	-100	5	-1.61	428767560	69600	58.63	6210	6250	6100	8070	4350	6210	6160.45	1.54	-7100	6590	6400	6290	6100	5990	6345	6045	196	1860	500	3850	10	1	39229838	2397	-6110.00	2.11	12	0.18	-1.00	2897.00	14200	20231207	-56.97	4030	20231020	51.61	12350	-50.53	20240103	6100	0.16	20240617	14200	-56.97	20231207	4030	51.61	20231020	3.30	N	094480	500	196 억	602700	N	N	434	N	N
80	20240617	100651	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6190	-20	5	-0.32	239554440	38748	32.64	6210	6250	6130	8070	4350	6210	6182.37	1.54	7824	6590	6400	6290	6100	5990	6345	6045	196	1860	500	3850	10	1	39229838	2428	-6190.00	2.14	12	0.10	-1.00	2897.00	14200	20231207	-56.41	4030	20231020	53.60	12350	-49.88	20240103	6100	1.48	20240604	14200	-56.41	20231207	4030	53.60	20231020	3.30	N	094480	500	196 억	602700	N	N	434	N	N
81	20240617	090656	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6180	-30	5	-0.48	26881080	4349	3.66	6210	6210	6160	8070	4350	6210	6180.97	1.54	-805	6590	6400	6290	6100	5990	6345	6045	196	1860	500	3850	10	1	39229838	2424	-6180.00	2.13	12	0.01	-1.00	2897.00	14200	20231207	-56.48	4030	20231020	53.35	12350	-49.96	20240103	6100	1.31	20240604	14200	-56.48	20231207	4030	53.35	20231020	3.30	N	094480	500	196 억	602700	N	N	434	N	N
82	20240614	160556	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6210	-190	5	-2.97	716166850	114562	53.09	6400	6480	6180	8320	4480	6400	6251.40	1.60	-25436	6700	6550	6430	6280	6160	6490	6220	196	1920	500	3960	10	1	39229838	2436	-6210.00	2.14	12	0.29	-1.00	2897.00	14200	20231207	-56.27	4030	20231020	54.09	12350	-49.72	20240103	6100	1.80	20240604	14200	-56.27	20231207	4030	54.09	20231020	3.34	N	094480	500	196 억	629215	N	N	434	N	N
83	20240614	150559	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6210	-190	5	-2.97	685223560	109582	50.78	6400	6480	6180	8320	4480	6400	6253.07	1.60	-23758	6700	6550	6430	6280	6160	6490	6220	196	1920	500	3960	10	1	39229838	2436	-6210.00	2.14	12	0.28	-1.00	2897.00	14200	20231207	-56.27	4030	20231020	54.09	12350	-49.72	20240103	6100	1.80	20240604	14200	-56.27	20231207	4030	54.09	20231020	3.34	N	094480	500	196 억	629215	N	N	20	N	N
84	20240614	140557	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6220	-180	5	-2.81	582455480	93044	43.12	6400	6480	6180	8320	4480	6400	6260.00	1.60	-15139	6700	6550	6430	6280	6160	6490	6220	196	1920	500	3960	10	1	39229838	2440	-6220.00	2.15	12	0.24	-1.00	2897.00	14200	20231207	-56.20	4030	20231020	54.34	12350	-49.64	20240103	6100	1.97	20240604	14200	-56.20	20231207	4030	54.34	20231020	3.34	N	094480	500	196 억	629215	N	N	20	N	N
85	20240614	130557	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6210	-190	5	-2.97	500198100	79797	36.98	6400	6480	6180	8320	4480	6400	6268.38	1.60	-11762	6700	6550	6430	6280	6160	6490	6220	196	1920	500	3960	10	1	39229838	2436	-6210.00	2.14	12	0.20	-1.00	2897.00	14200	20231207	-56.27	4030	20231020	54.09	12350	-49.72	20240103	6100	1.80	20240604	14200	-56.27	20231207	4030	54.09	20231020	3.34	N	094480	500	196 억	629215	N	N	20	N	N
86	20240614	120603	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6240	-160	5	-2.50	438815890	69932	32.41	6400	6480	6180	8320	4480	6400	6274.89	1.60	-10289	6700	6550	6430	6280	6160	6490	6220	196	1920	500	3960	10	1	39229838	2448	-6240.00	2.15	12	0.18	-1.00	2897.00	14200	20231207	-56.06	4030	20231020	54.84	12350	-49.47	20240103	6100	2.30	20240604	14200	-56.06	20231207	4030	54.84	20231020	3.34	N	094480	500	196 억	629215	N	N	20	N	N
87	20240614	110644	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6220	-180	5	-2.81	392677060	62529	28.98	6400	6480	6180	8320	4480	6400	6279.92	1.60	-12070	6700	6550	6430	6280	6160	6490	6220	196	1920	500	3960	10	1	39229838	2440	-6220.00	2.15	12	0.16	-1.00	2897.00	14200	20231207	-56.20	4030	20231020	54.34	12350	-49.64	20240103	6100	1.97	20240604	14200	-56.20	20231207	4030	54.34	20231020	3.34	N	094480	500	196 억	629215	N	N	20	N	N
88	20240614	100642	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6340	-60	5	-0.94	180275490	28550	13.23	6400	6480	6280	8320	4480	6400	6314.38	1.60	-5883	6700	6550	6430	6280	6160	6490	6220	196	1920	500	3960	10	1	39229838	2487	-6340.00	2.19	12	0.07	-1.00	2897.00	14200	20231207	-55.35	4030	20231020	57.32	12350	-48.66	20240103	6100	3.93	20240604	14200	-55.35	20231207	4030	57.32	20231020	3.34	N	094480	500	196 억	629215	N	N	20	N	N
89	20240614	090646	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6380	-20	5	-0.31	6699750	1046	0.48	6400	6480	6380	8320	4480	6400	6405.11	1.60	-34	6700	6550	6430	6280	6160	6490	6220	196	1920	500	3960	10	1	39229838	2503	-6380.00	2.20	12	0.00	-1.00	2897.00	14200	20231207	-55.07	4030	20231020	58.31	12350	-48.34	20240103	6100	4.59	20240604	14200	-55.07	20231207	4030	58.31	20231020	3.34	N	094480	500	196 억	629215	N	N	20	N	N
90	20240613	160637	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6400	-20	5	-0.31	1391665380	215487	131.51	6410	6580	6310	8340	4500	6420	6458.34	1.62	-7652	6606	6512	6356	6262	6106	6560	6310	196	1920	500	3980	10	1	39229838	2511	-6400.00	2.21	12	0.55	-1.00	2897.00	14200	20231207	-54.93	4030	20231020	58.81	12350	-48.18	20240103	6100	4.92	20240604	14200	-54.93	20231207	4030	58.81	20231020	3.32	N	094480	500	196 억	636578	N	N	20	N	N
91	20240613	150648	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6450	30	2	0.47	1293300820	200180	122.17	6410	6580	6310	8340	4500	6420	6460.70	1.62	-15080	6606	6512	6356	6262	6106	6560	6310	196	1920	500	3980	10	1	39229838	2530	-6450.00	2.23	12	0.51	-1.00	2897.00	14200	20231207	-54.58	4030	20231020	60.05	12350	-47.77	20240103	6100	5.74	20240604	14200	-54.58	20231207	4030	60.05	20231020	3.32	N	094480	500	196 억	636578	N	N	18	N	N
92	20240613	140642	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6390	-30	5	-0.47	1147861140	177590	108.38	6410	6580	6310	8340	4500	6420	6463.56	1.62	-26197	6606	6512	6356	6262	6106	6560	6310	196	1920	500	3980	10	1	39229838	2507	-6390.00	2.21	12	0.45	-1.00	2897.00	14200	20231207	-55.00	4030	20231020	58.56	12350	-48.26	20240103	6100	4.75	20240604	14200	-55.00	20231207	4030	58.56	20231020	3.32	N	094480	500	196 억	636578	N	N	18	N	N
93	20240613	130642	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6420	0	3	0.00	1097685620	169761	103.60	6410	6580	6310	8340	4500	6420	6466.08	1.62	-28418	6606	6512	6356	6262	6106	6560	6310	196	1920	500	3980	10	1	39229838	2519	-6420.00	2.22	12	0.43	-1.00	2897.00	14200	20231207	-54.79	4030	20231020	59.31	12350	-48.02	20240103	6100	5.25	20240604	14200	-54.79	20231207	4030	59.31	20231020	3.32	N	094480	500	196 억	636578	N	N	18	N	N
94	20240613	120644	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6400	-20	5	-0.31	1047681530	161935	98.83	6410	6580	6310	8340	4500	6420	6469.78	1.62	-30334	6606	6512	6356	6262	6106	6560	6310	196	1920	500	3980	10	1	39229838	2511	-6400.00	2.21	12	0.41	-1.00	2897.00	14200	20231207	-54.93	4030	20231020	58.81	12350	-48.18	20240103	6100	4.92	20240604	14200	-54.93	20231207	4030	58.81	20231020	3.32	N	094480	500	196 억	636578	N	N	18	N	N
95	20240613	110637	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6400	-20	5	-0.31	861082460	132602	80.92	6410	6580	6400	8340	4500	6420	6493.76	1.62	-37783	6606	6512	6356	6262	6106	6560	6310	196	1920	500	3980	10	1	39229838	2511	-6400.00	2.21	12	0.34	-1.00	2897.00	14200	20231207	-54.93	4030	20231020	58.81	12350	-48.18	20240103	6100	4.92	20240604	14200	-54.93	20231207	4030	58.81	20231020	3.32	N	094480	500	196 억	636578	N	N	18	N	N
96	20240613	100637	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6410	-10	5	-0.16	765778740	117765	71.87	6410	6580	6400	8340	4500	6420	6502.63	1.62	-36939	6606	6512	6356	6262	6106	6560	6310	196	1920	500	3980	10	1	39229838	2515	-6410.00	2.21	12	0.30	-1.00	2897.00	14200	20231207	-54.86	4030	20231020	59.06	12350	-48.10	20240103	6100	5.08	20240604	14200	-54.86	20231207	4030	59.06	20231020	3.32	N	094480	500	196 억	636578	N	N	18	N	N
97	20240613	090646	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6460	40	2	0.62	80994930	12603	7.69	6410	6470	6410	8340	4500	6420	6426.66	1.62	2852	6606	6512	6356	6262	6106	6560	6310	196	1920	500	3980	10	1	39229838	2534	-6460.00	2.23	12	0.03	-1.00	2897.00	14200	20231207	-54.51	4030	20231020	60.30	12350	-47.69	20240103	6100	5.90	20240604	14200	-54.51	20231207	4030	60.30	20231020	3.32	N	094480	500	196 억	636578	N	N	18	N	N
98	20240612	160631	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6420	170	2	2.72	1015086000	160577	68.00	6260	6450	6200	8120	4380	6250	6321.24	1.49	51970	6496	6372	6306	6182	6116	6340	6150	196	1870	500	3870	10	1	39229838	2519	-6420.00	2.22	12	0.41	-1.00	2897.00	14200	20231207	-54.79	4030	20231020	59.31	12350	-48.02	20240103	6100	5.25	20240604	14200	-54.79	20231207	4030	59.31	20231020	3.27	N	094480	500	196 억	584870	N	N	18	N	N
99	20240612	150641	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6390	140	2	2.24	880164310	139557	59.10	6260	6420	6200	8120	4380	6250	6306.95	1.49	42334	6496	6372	6306	6182	6116	6340	6150	196	1870	500	3870	10	1	39229838	2507	-6390.00	2.21	12	0.36	-1.00	2897.00	14200	20231207	-55.00	4030	20231020	58.56	12350	-48.26	20240103	6100	4.75	20240604	14200	-55.00	20231207	4030	58.56	20231020	3.27	N	094480	500	196 억	584870	N	N	9	N	N
100	20240612	140635	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6350	100	2	1.60	703329850	111849	47.36	6260	6400	6200	8120	4380	6250	6288.29	1.49	25716	6496	6372	6306	6182	6116	6340	6150	196	1870	500	3870	10	1	39229838	2491	-6350.00	2.19	12	0.29	-1.00	2897.00	14200	20231207	-55.28	4030	20231020	57.57	12350	-48.58	20240103	6100	4.10	20240604	14200	-55.28	20231207	4030	57.57	20231020	3.27	N	094480	500	196 억	584870	N	N	9	N	N
101	20240612	130637	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6270	20	2	0.32	453323120	72494	30.70	6260	6350	6200	8120	4380	6250	6253.26	1.49	7326	6496	6372	6306	6182	6116	6340	6150	196	1870	500	3870	10	1	39229838	2460	-6270.00	2.16	12	0.18	-1.00	2897.00	14200	20231207	-55.85	4030	20231020	55.58	12350	-49.23	20240103	6100	2.79	20240604	14200	-55.85	20231207	4030	55.58	20231020	3.27	N	094480	500	196 억	584870	N	N	9	N	N
102	20240612	120634	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6270	20	2	0.32	391425130	62603	26.51	6260	6350	6200	8120	4380	6250	6252.51	1.49	6721	6496	6372	6306	6182	6116	6340	6150	196	1870	500	3870	10	1	39229838	2460	-6270.00	2.16	12	0.16	-1.00	2897.00	14200	20231207	-55.85	4030	20231020	55.58	12350	-49.23	20240103	6100	2.79	20240604	14200	-55.85	20231207	4030	55.58	20231020	3.27	N	094480	500	196 억	584870	N	N	9	N	N
103	20240612	110634	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6260	10	2	0.16	353618230	56561	23.95	6260	6350	6200	8120	4380	6250	6251.99	1.49	8371	6496	6372	6306	6182	6116	6340	6150	196	1870	500	3870	10	1	39229838	2456	-6260.00	2.16	12	0.14	-1.00	2897.00	14200	20231207	-55.92	4030	20231020	55.33	12350	-49.31	20240103	6100	2.62	20240604	14200	-55.92	20231207	4030	55.33	20231020	3.27	N	094480	500	196 억	584870	N	N	9	N	N
104	20240612	100636	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6250	0	3	0.00	270266510	43249	18.31	6260	6350	6200	8120	4380	6250	6249.08	1.49	5313	6496	6372	6306	6182	6116	6340	6150	196	1870	500	3870	10	1	39229838	2452	-6250.00	2.16	12	0.11	-1.00	2897.00	14200	20231207	-55.99	4030	20231020	55.09	12350	-49.39	20240103	6100	2.46	20240604	14200	-55.99	20231207	4030	55.09	20231020	3.27	N	094480	500	196 억	584870	N	N	9	N	N
105	20240612	090635	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6250	0	3	0.00	36152330	5778	2.45	6260	6290	6250	8120	4380	6250	6257.21	1.49	-1411	6496	6372	6306	6182	6116	6340	6150	196	1870	500	3870	10	1	39229838	2452	-6250.00	2.16	12	0.01	-1.00	2897.00	14200	20231207	-55.99	4030	20231020	55.09	12350	-49.39	20240103	6100	2.46	20240604	14200	-55.99	20231207	4030	55.09	20231020	3.27	N	094480	500	196 억	584870	N	N	9	N	N
106	20240610	160629	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6450	180	2	2.87	16321991700	2378296	2204.64	6210	7300	6200	8150	4390	6270	6863.18	1.76	-101419	6403	6336	6273	6206	6143	6305	6175	196	1880	500	3880	10	1	39229838	2530	-6450.00	2.23	12	6.06	-1.00	2897.00	14200	20231207	-54.58	4030	20231020	60.05	12350	-47.77	20240103	6100	5.74	20240604	14200	-54.58	20231207	4030	60.05	20231020	3.30	N	094480	500	196 억	691385	N	N	79	N	N
107	20240610	150636	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6440	170	2	2.71	16152569080	2351998	2180.26	6210	7300	6200	8150	4390	6270	6867.60	1.76	-103106	6403	6336	6273	6206	6143	6305	6175	196	1880	500	3880	10	1	39229838	2526	-6440.00	2.22	12	6.00	-1.00	2897.00	14200	20231207	-54.65	4030	20231020	59.80	12350	-47.85	20240103	6100	5.57	20240604	14200	-54.65	20231207	4030	59.80	20231020	3.30	N	094480	500	196 억	691385	N	N	81	N	N
108	20240610	140631	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6440	170	2	2.71	16017426240	2331003	2160.80	6210	7300	6200	8150	4390	6270	6871.48	1.76	-104700	6403	6336	6273	6206	6143	6305	6175	196	1880	500	3880	10	1	39229838	2526	-6440.00	2.22	12	5.94	-1.00	2897.00	14200	20231207	-54.65	4030	20231020	59.80	12350	-47.85	20240103	6100	5.57	20240604	14200	-54.65	20231207	4030	59.80	20231020	3.30	N	094480	500	196 억	691385	N	N	81	N	N
109	20240610	130630	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6460	190	2	3.03	15763943800	2291679	2124.34	6210	7300	6200	8150	4390	6270	6878.78	1.76	-119209	6403	6336	6273	6206	6143	6305	6175	196	1880	500	3880	10	1	39229838	2534	-6460.00	2.23	12	5.84	-1.00	2897.00	14200	20231207	-54.51	4030	20231020	60.30	12350	-47.69	20240103	6100	5.90	20240604	14200	-54.51	20231207	4030	60.30	20231020	3.30	N	094480	500	196 억	691385	N	N	81	N	N
110	20240610	120630	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6450	180	2	2.87	15553112450	2259040	2094.09	6210	7300	6200	8150	4390	6270	6884.84	1.76	-122584	6403	6336	6273	6206	6143	6305	6175	196	1880	500	3880	10	1	39229838	2530	-6450.00	2.23	12	5.76	-1.00	2897.00	14200	20231207	-54.58	4030	20231020	60.05	12350	-47.77	20240103	6100	5.74	20240604	14200	-54.58	20231207	4030	60.05	20231020	3.30	N	094480	500	196 억	691385	N	N	81	N	N
111	20240610	110634	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6520	250	2	3.99	15061968440	2182895	2023.50	6210	7300	6200	8150	4390	6270	6900.00	1.76	-137760	6403	6336	6273	6206	6143	6305	6175	196	1880	500	3880	10	1	39229838	2558	-6520.00	2.25	12	5.56	-1.00	2897.00	14200	20231207	-54.08	4030	20231020	61.79	12350	-47.21	20240103	6100	6.89	20240604	14200	-54.08	20231207	4030	61.79	20231020	3.30	N	094480	500	196 억	691385	N	N	81	N	N
112	20240610	100629	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6530	260	2	4.15	13862372130	1998889	1852.93	6210	7300	6200	8150	4390	6270	6935.04	1.76	-134905	6403	6336	6273	6206	6143	6305	6175	196	1880	500	3880	10	1	39229838	2562	-6530.00	2.25	12	5.10	-1.00	2897.00	14200	20231207	-54.01	4030	20231020	62.03	12350	-47.13	20240103	6100	7.05	20240604	14200	-54.01	20231207	4030	62.03	20231020	3.30	N	094480	500	196 억	691385	N	N	81	N	N
113	20240610	090636	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6220	-50	5	-0.80	18672520	2996	2.78	6210	6340	6210	8150	4390	6270	6232.28	1.76	536	6403	6336	6273	6206	6143	6305	6175	196	1880	500	3880	10	1	39229838	2440	-6220.00	2.15	12	0.01	-1.00	2897.00	14200	20231207	-56.20	4030	20231020	54.34	12350	-49.64	20240103	6100	1.97	20240604	14200	-56.20	20231207	4030	54.34	20231020	3.30	N	094480	500	196 억	691385	N	N	81	N	N
114	20240607	160652	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6270	10	2	0.16	675536990	107499	79.71	6280	6340	6210	8130	4390	6260	6284.13	1.78	-5366	6400	6330	6230	6160	6060	6365	6195	196	1870	500	3880	10	1	39229838	2460	-6270.00	2.16	12	0.27	-1.00	2897.00	14200	20231207	-55.85	4030	20231020	55.58	12350	-49.23	20240103	6100	2.79	20240604	14200	-55.85	20231207	4030	55.58	20231020	3.26	N	094480	500	196 억	698855	N	N	81	N	N
115	20240607	150658	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6270	10	2	0.16	629241780	100122	74.24	6280	6340	6210	8130	4390	6260	6284.75	1.78	-8451	6400	6330	6230	6160	6060	6365	6195	196	1870	500	3880	10	1	39229838	2460	-6270.00	2.16	12	0.26	-1.00	2897.00	14200	20231207	-55.85	4030	20231020	55.58	12350	-49.23	20240103	6100	2.79	20240604	14200	-55.85	20231207	4030	55.58	20231020	3.26	N	094480	500	196 억	698855	N	N	0	N	N
116	20240607	140652	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6270	10	2	0.16	541190520	86099	63.84	6280	6340	6210	8130	4390	6260	6285.68	1.78	-13526	6400	6330	6230	6160	6060	6365	6195	196	1870	500	3880	10	1	39229838	2460	-6270.00	2.16	12	0.22	-1.00	2897.00	14200	20231207	-55.85	4030	20231020	55.58	12350	-49.23	20240103	6100	2.79	20240604	14200	-55.85	20231207	4030	55.58	20231020	3.26	N	094480	500	196 억	698855	N	N	0	N	N
117	20240607	130647	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6280	20	2	0.32	479541770	76267	56.55	6280	6340	6210	8130	4390	6260	6287.67	1.78	-13646	6400	6330	6230	6160	6060	6365	6195	196	1870	500	3880	10	1	39229838	2464	-6280.00	2.17	12	0.19	-1.00	2897.00	14200	20231207	-55.77	4030	20231020	55.83	12350	-49.15	20240103	6100	2.95	20240604	14200	-55.77	20231207	4030	55.83	20231020	3.26	N	094480	500	196 억	698855	N	N	0	N	N
118	20240607	120653	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6250	-10	5	-0.16	443807660	70559	52.32	6280	6340	6210	8130	4390	6260	6289.88	1.78	-13536	6400	6330	6230	6160	6060	6365	6195	196	1870	500	3880	10	1	39229838	2452	-6250.00	2.16	12	0.18	-1.00	2897.00	14200	20231207	-55.99	4030	20231020	55.09	12350	-49.39	20240103	6100	2.46	20240604	14200	-55.99	20231207	4030	55.09	20231020	3.26	N	094480	500	196 억	698855	N	N	0	N	N
119	20240607	110645	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6280	20	2	0.32	306739740	48662	36.08	6280	6340	6260	8130	4390	6260	6303.48	1.78	4070	6400	6330	6230	6160	6060	6365	6195	196	1870	500	3880	10	1	39229838	2464	-6280.00	2.17	12	0.12	-1.00	2897.00	14200	20231207	-55.77	4030	20231020	55.83	12350	-49.15	20240103	6100	2.95	20240604	14200	-55.77	20231207	4030	55.83	20231020	3.26	N	094480	500	196 억	698855	N	N	0	N	N
120	20240607	100652	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6310	50	2	0.80	186794970	29625	21.97	6280	6340	6270	8130	4390	6260	6305.32	1.78	9021	6400	6330	6230	6160	6060	6365	6195	196	1870	500	3880	10	1	39229838	2475	-6310.00	2.18	12	0.08	-1.00	2897.00	14200	20231207	-55.56	4030	20231020	56.58	12350	-48.91	20240103	6100	3.44	20240604	14200	-55.56	20231207	4030	56.58	20231020	3.26	N	094480	500	196 억	698855	N	N	0	N	N
121	20240607	090651	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6310	50	2	0.80	47742980	7577	5.62	6280	6330	6280	8130	4390	6260	6301.05	1.78	5170	6400	6330	6230	6160	6060	6365	6195	196	1870	500	3880	10	1	39229838	2475	-6310.00	2.18	12	0.02	-1.00	2897.00	14200	20231207	-55.56	4030	20231020	56.58	12350	-48.91	20240103	6100	3.44	20240604	14200	-55.56	20231207	4030	56.58	20231020	3.26	N	094480	500	196 억	698855	N	N	0	N	N
122	20240605	160650	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6260	130	2	2.12	826342490	132943	73.35	6130	6300	6130	7960	4300	6130	6215.75	1.61	68371	6523	6326	6213	6016	5903	6270	5960	196	1830	500	3800	10	1	39229838	2456	-6260.00	2.16	12	0.34	-1.00	2897.00	14200	20231207	-55.92	4030	20231020	55.33	12350	-49.31	20240103	6100	2.62	20240604	14200	-55.92	20231207	4030	55.33	20231020	3.27	N	094480	500	196 억	630485	N	N	20	N	N
123	20240605	150646	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6230	100	2	1.63	766665860	123381	68.08	6130	6300	6130	7960	4300	6130	6213.81	1.61	64799	6523	6326	6213	6016	5903	6270	5960	196	1830	500	3800	10	1	39229838	2444	-6230.00	2.15	12	0.31	-1.00	2897.00	14200	20231207	-56.13	4030	20231020	54.59	12350	-49.55	20240103	6100	2.13	20240604	14200	-56.13	20231207	4030	54.59	20231020	3.27	N	094480	500	196 억	630485	N	N	20	N	N
124	20240605	140648	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6210	80	2	1.31	684817250	110257	60.83	6130	6300	6130	7960	4300	6130	6211.10	1.61	55971	6523	6326	6213	6016	5903	6270	5960	196	1830	500	3800	10	1	39229838	2436	-6210.00	2.14	12	0.28	-1.00	2897.00	14200	20231207	-56.27	4030	20231020	54.09	12350	-49.72	20240103	6100	1.80	20240604	14200	-56.27	20231207	4030	54.09	20231020	3.27	N	094480	500	196 억	630485	N	N	20	N	N
125	20240605	130649	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6230	100	2	1.63	480569870	77362	42.68	6130	6300	6130	7960	4300	6130	6211.96	1.61	30257	6523	6326	6213	6016	5903	6270	5960	196	1830	500	3800	10	1	39229838	2444	-6230.00	2.15	12	0.20	-1.00	2897.00	14200	20231207	-56.13	4030	20231020	54.59	12350	-49.55	20240103	6100	2.13	20240604	14200	-56.13	20231207	4030	54.59	20231020	3.27	N	094480	500	196 억	630485	N	N	20	N	N
126	20240605	120646	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6210	80	2	1.31	434418470	69947	38.59	6130	6300	6130	7960	4300	6130	6210.68	1.61	27818	6523	6326	6213	6016	5903	6270	5960	196	1830	500	3800	10	1	39229838	2436	-6210.00	2.14	12	0.18	-1.00	2897.00	14200	20231207	-56.27	4030	20231020	54.09	12350	-49.72	20240103	6100	1.80	20240604	14200	-56.27	20231207	4030	54.09	20231020	3.27	N	094480	500	196 억	630485	N	N	20	N	N
127	20240605	110648	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6240	110	2	1.79	377568200	60791	33.54	6130	6300	6130	7960	4300	6130	6210.92	1.61	27028	6523	6326	6213	6016	5903	6270	5960	196	1830	500	3800	10	1	39229838	2448	-6240.00	2.15	12	0.15	-1.00	2897.00	14200	20231207	-56.06	4030	20231020	54.84	12350	-49.47	20240103	6100	2.30	20240604	14200	-56.06	20231207	4030	54.84	20231020	3.27	N	094480	500	196 억	630485	N	N	20	N	N
128	20240605	100648	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6190	60	2	0.98	263736300	42457	23.43	6130	6300	6130	7960	4300	6130	6211.84	1.61	17092	6523	6326	6213	6016	5903	6270	5960	196	1830	500	3800	10	1	39229838	2428	-6190.00	2.14	12	0.11	-1.00	2897.00	14200	20231207	-56.41	4030	20231020	53.60	12350	-49.88	20240103	6100	1.48	20240604	14200	-56.41	20231207	4030	53.60	20231020	3.27	N	094480	500	196 억	630485	N	N	20	N	N
129	20240605	090647	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6230	100	2	1.63	58782660	9526	5.26	6130	6230	6130	7960	4300	6130	6170.76	1.61	2660	6523	6326	6213	6016	5903	6270	5960	196	1830	500	3800	10	1	39229838	2444	-6230.00	2.15	12	0.02	-1.00	2897.00	14200	20231207	-56.13	4030	20231020	54.59	12350	-49.55	20240103	6100	2.13	20240604	14200	-56.13	20231207	4030	54.59	20231020	3.27	N	094480	500	196 억	630485	N	N	20	N	N
130	20240604	160642	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6130	-290	5	-4.52	1116856390	179452	172.71	6360	6410	6100	8340	4500	6420	6223.94	1.70	-36519	6540	6480	6370	6310	6200	6510	6340	196	1920	500	3980	10	1	39229838	2405	-6130.00	2.12	12	0.46	-1.00	2897.00	14200	20231207	-56.83	4030	20231020	52.11	12350	-50.36	20240103	6100	0.49	20240604	14200	-56.83	20231207	4030	52.11	20231020	3.34	N	094480	500	196 억	666803	N	N	20	N	N
131	20240604	150642	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6150	-270	5	-4.21	1036980780	166436	160.18	6360	6410	6100	8340	4500	6420	6230.51	1.70	-38052	6540	6480	6370	6310	6200	6510	6340	196	1920	500	3980	10	1	39229838	2413	-6150.00	2.12	12	0.42	-1.00	2897.00	14200	20231207	-56.69	4030	20231020	52.61	12350	-50.20	20240103	6100	0.82	20240604	14200	-56.69	20231207	4030	52.61	20231020	3.34	N	094480	500	196 억	666803	N	N	10	N	N
132	20240604	140644	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6210	-210	5	-3.27	756511850	120746	116.21	6360	6410	6190	8340	4500	6420	6265.32	1.70	-35747	6540	6480	6370	6310	6200	6510	6340	196	1920	500	3980	10	1	39229838	2436	-6210.00	2.14	12	0.31	-1.00	2897.00	14200	20231207	-56.27	4030	20231020	54.09	12350	-49.72	20240103	6190	0.32	20240604	14200	-56.27	20231207	4030	54.09	20231020	3.34	N	094480	500	196 억	666803	N	N	10	N	N
133	20240604	130641	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6240	-180	5	-2.80	697437070	111230	107.05	6360	6410	6190	8340	4500	6420	6270.22	1.70	-32618	6540	6480	6370	6310	6200	6510	6340	196	1920	500	3980	10	1	39229838	2448	-6240.00	2.15	12	0.28	-1.00	2897.00	14200	20231207	-56.06	4030	20231020	54.84	12350	-49.47	20240103	6190	0.81	20240604	14200	-56.06	20231207	4030	54.84	20231020	3.34	N	094480	500	196 억	666803	N	N	10	N	N
134	20240604	120640	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6210	-210	5	-3.27	596606700	95010	91.44	6360	6410	6200	8340	4500	6420	6279.41	1.70	-24977	6540	6480	6370	6310	6200	6510	6340	196	1920	500	3980	10	1	39229838	2436	-6210.00	2.14	12	0.24	-1.00	2897.00	14200	20231207	-56.27	4030	20231020	54.09	12350	-49.72	20240103	6200	0.16	20240604	14200	-56.27	20231207	4030	54.09	20231020	3.34	N	094480	500	196 억	666803	N	N	10	N	N
135	20240604	110636	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6270	-150	5	-2.34	415844410	65996	63.52	6360	6410	6240	8340	4500	6420	6301.05	1.70	-17189	6540	6480	6370	6310	6200	6510	6340	196	1920	500	3980	10	1	39229838	2460	-6270.00	2.16	12	0.17	-1.00	2897.00	14200	20231207	-55.85	4030	20231020	55.58	12350	-49.23	20240103	6240	0.48	20240604	14200	-55.85	20231207	4030	55.58	20231020	3.34	N	094480	500	196 억	666803	N	N	10	N	N
136	20240604	100640	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6270	-150	5	-2.34	339007490	53742	51.72	6360	6410	6240	8340	4500	6420	6308.05	1.70	-14547	6540	6480	6370	6310	6200	6510	6340	196	1920	500	3980	10	1	39229838	2460	-6270.00	2.16	12	0.14	-1.00	2897.00	14200	20231207	-55.85	4030	20231020	55.58	12350	-49.23	20240103	6240	0.48	20240604	14200	-55.85	20231207	4030	55.58	20231020	3.34	N	094480	500	196 억	666803	N	N	10	N	N
137	20240604	090640	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6340	-80	5	-1.25	83851540	13174	12.68	6360	6410	6340	8340	4500	6420	6364.93	1.70	-2763	6540	6480	6370	6310	6200	6510	6340	196	1920	500	3980	10	1	39229838	2487	-6340.00	2.19	12	0.03	-1.00	2897.00	14200	20231207	-55.35	4030	20231020	57.32	12350	-48.66	20240103	6250	1.44	20240531	14200	-55.35	20231207	4030	57.32	20231020	3.34	N	094480	500	196 억	666803	N	N	10	N	N
138	20240603	160633	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6420	120	2	1.90	651545290	102812	79.02	6260	6430	6260	8190	4410	6300	6336.89	1.63	29163	6453	6376	6313	6236	6173	6415	6275	196	1890	500	3900	10	1	39229838	2519	-6420.00	2.22	12	0.26	-1.00	2897.00	14200	20231207	-54.79	4030	20231020	59.31	12350	-48.02	20240103	6250	2.72	20240531	14200	-54.79	20231207	4030	59.31	20231020	3.41	N	094480	500	196 억	637744	N	N	10	N	N
139	20240603	150634	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6400	100	2	1.59	593359580	93730	72.04	6260	6410	6260	8190	4410	6300	6330.52	1.63	28015	6453	6376	6313	6236	6173	6415	6275	196	1890	500	3900	10	1	39229838	2511	-6400.00	2.21	12	0.24	-1.00	2897.00	14200	20231207	-54.93	4030	20231020	58.81	12350	-48.18	20240103	6250	2.40	20240531	14200	-54.93	20231207	4030	58.81	20231020	3.41	N	094480	500	196 억	637744	N	N	1	N	N
140	20240603	140631	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6360	60	2	0.95	457171430	72364	55.62	6260	6400	6260	8190	4410	6300	6317.66	1.63	17674	6453	6376	6313	6236	6173	6415	6275	196	1890	500	3900	10	1	39229838	2495	-6360.00	2.20	12	0.18	-1.00	2897.00	14200	20231207	-55.21	4030	20231020	57.82	12350	-48.50	20240103	6250	1.76	20240531	14200	-55.21	20231207	4030	57.82	20231020	3.41	N	094480	500	196 억	637744	N	N	1	N	N
141	20240603	130633	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6340	40	2	0.63	396584400	62801	48.27	6260	6400	6260	8190	4410	6300	6314.94	1.63	13295	6453	6376	6313	6236	6173	6415	6275	196	1890	500	3900	10	1	39229838	2487	-6340.00	2.19	12	0.16	-1.00	2897.00	14200	20231207	-55.35	4030	20231020	57.32	12350	-48.66	20240103	6250	1.44	20240531	14200	-55.35	20231207	4030	57.32	20231020	3.41	N	094480	500	196 억	637744	N	N	1	N	N
142	20240603	120633	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6350	50	2	0.79	304064970	48228	37.07	6260	6400	6260	8190	4410	6300	6304.74	1.63	10633	6453	6376	6313	6236	6173	6415	6275	196	1890	500	3900	10	1	39229838	2491	-6350.00	2.19	12	0.12	-1.00	2897.00	14200	20231207	-55.28	4030	20231020	57.57	12350	-48.58	20240103	6250	1.60	20240531	14200	-55.28	20231207	4030	57.57	20231020	3.41	N	094480	500	196 억	637744	N	N	1	N	N
143	20240603	110628	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6310	10	2	0.16	271285200	43045	33.08	6260	6400	6260	8190	4410	6300	6302.36	1.63	12197	6453	6376	6313	6236	6173	6415	6275	196	1890	500	3900	10	1	39229838	2475	-6310.00	2.18	12	0.11	-1.00	2897.00	14200	20231207	-55.56	4030	20231020	56.58	12350	-48.91	20240103	6250	0.96	20240531	14200	-55.56	20231207	4030	56.58	20231020	3.41	N	094480	500	196 억	637744	N	N	1	N	N
144	20240603	100626	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6350	50	2	0.79	205571560	32626	25.08	6260	6400	6260	8190	4410	6300	6300.85	1.63	11754	6453	6376	6313	6236	6173	6415	6275	196	1890	500	3900	10	1	39229838	2491	-6350.00	2.19	12	0.08	-1.00	2897.00	14200	20231207	-55.28	4030	20231020	57.57	12350	-48.58	20240103	6250	1.60	20240531	14200	-55.28	20231207	4030	57.57	20231020	3.41	N	094480	500	196 억	637744	N	N	1	N	N
145	20240603	090625	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6320	20	2	0.32	74656960	11886	9.14	6260	6400	6260	8190	4410	6300	6281.08	1.63	4771	6453	6376	6313	6236	6173	6415	6275	196	1890	500	3900	10	1	39229838	2479	-6320.00	2.18	12	0.03	-1.00	2897.00	14200	20231207	-55.49	4030	20231020	56.82	12350	-48.83	20240103	6250	1.12	20240531	14200	-55.49	20231207	4030	56.82	20231020	3.41	N	094480	500	196 억	637744	N	N	1	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History