KissMeData/136540/price/prices-20240601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160857	55	60.00	KOSDAQ	신고가	소프트웨어	N	N	N	Y	60	N	14670	10	2	0.07	619721560	41921	101.60	14620	14950	14620	19050	10270	14660	14783.40	6.97	-6338	14840	14750	14650	14560	14460	14795	14605	69	4390	500	10840	10	1	13644162	2002	9.64	1.01	12	0.31	1521.00	14561.00	14950	20240628	-1.87	11220	20230726	30.75	14950	-1.87	20240628	11880	23.48	20240104	14950	-1.87	20240628	11220	30.75	20230726	0.23	N	136540	500	69 억	951355	N	N	119	N	N
3	20240628	150910	55	60.00	KOSDAQ	신고가	소프트웨어	N	N	N	Y	60	N	14720	60	2	0.41	597972920	40438	98.01	14620	14950	14620	19050	10270	14660	14787.40	6.97	-6104	14840	14750	14650	14560	14460	14795	14605	69	4390	500	10840	10	1	13644162	2008	9.68	1.01	12	0.30	1521.00	14561.00	14950	20240628	-1.54	11220	20230726	31.19	14950	-1.54	20240628	11880	23.91	20240104	14950	-1.54	20240628	11220	31.19	20230726	0.23	N	136540	500	69 억	951355	N	N	0	N	N
4	20240628	140909	55	60.00	KOSDAQ	신고가	소프트웨어	N	N	N	Y	60	N	14720	60	2	0.41	547048230	36973	89.61	14620	14950	14620	19050	10270	14660	14795.88	6.97	-4224	14840	14750	14650	14560	14460	14795	14605	69	4390	500	10840	10	1	13644162	2008	9.68	1.01	12	0.27	1521.00	14561.00	14950	20240628	-1.54	11220	20230726	31.19	14950	-1.54	20240628	11880	23.91	20240104	14950	-1.54	20240628	11220	31.19	20230726	0.23	N	136540	500	69 억	951355	N	N	0	N	N
5	20240628	130908	55	60.00	KOSDAQ	신고가	소프트웨어	N	N	N	Y	60	N	14650	-10	5	-0.07	533264830	36033	87.33	14620	14950	14620	19050	10270	14660	14799.35	6.97	-4001	14840	14750	14650	14560	14460	14795	14605	69	4390	500	10840	10	1	13644162	1999	9.63	1.01	12	0.26	1521.00	14561.00	14950	20240628	-2.01	11220	20230726	30.57	14950	-2.01	20240628	11880	23.32	20240104	14950	-2.01	20240628	11220	30.57	20230726	0.23	N	136540	500	69 억	951355	N	N	0	N	N
6	20240628	120907	55	60.00	KOSDAQ	신고가	소프트웨어	N	N	N	Y	60	N	14690	30	2	0.20	485377740	32766	79.42	14620	14950	14620	19050	10270	14660	14813.46	6.97	-3142	14840	14750	14650	14560	14460	14795	14605	69	4390	500	10840	10	1	13644162	2004	9.66	1.01	12	0.24	1521.00	14561.00	14950	20240628	-1.74	11220	20230726	30.93	14950	-1.74	20240628	11880	23.65	20240104	14950	-1.74	20240628	11220	30.93	20230726	0.23	N	136540	500	69 억	951355	N	N	0	N	N
7	20240628	110852	55	60.00	KOSDAQ	신고가	소프트웨어	N	N	N	Y	60	N	14790	130	2	0.89	438914310	29607	71.76	14620	14950	14620	19050	10270	14660	14824.68	6.97	-2475	14840	14750	14650	14560	14460	14795	14605	69	4390	500	10840	10	1	13644162	2018	9.72	1.02	12	0.22	1521.00	14561.00	14950	20240628	-1.07	11220	20230726	31.82	14950	-1.07	20240628	11880	24.49	20240104	14950	-1.07	20240628	11220	31.82	20230726	0.23	N	136540	500	69 억	951355	N	N	0	N	N
8	20240628	100849	55	60.00	KOSDAQ	신고가	소프트웨어	N	N	N	Y	60	N	14750	90	2	0.61	403250160	27192	65.91	14620	14950	14620	19050	10270	14660	14829.74	6.97	-1653	14840	14750	14650	14560	14460	14795	14605	69	4390	500	10840	10	1	13644162	2013	9.70	1.01	12	0.20	1521.00	14561.00	14950	20240628	-1.34	11220	20230726	31.46	14950	-1.34	20240628	11880	24.16	20240104	14950	-1.34	20240628	11220	31.46	20230726	0.23	N	136540	500	69 억	951355	N	N	0	N	N
9	20240628	090851	55	60.00	KOSDAQ	신고가	소프트웨어	N	N	N	Y	60	N	14810	150	2	1.02	55439400	3764	9.12	14620	14810	14620	19050	10270	14660	14728.85	6.97	1423	14840	14750	14650	14560	14460	14795	14605	69	4390	500	10840	10	1	13644162	2021	9.74	1.02	12	0.03	1521.00	14561.00	14810	20240628	0.00	11220	20230726	32.00	14810	0.00	20240628	11880	24.66	20240104	14810	0.00	20240628	11220	32.00	20230726	0.23	N	136540	500	69 억	951355	N	N	0	N	N
10	20240627	160844	55	60.00	KOSDAQ	신고가	소프트웨어	N	N	N	Y	60	N	14660	0	3	0.00	603320590	41250	125.24	14590	14740	14550	19050	10270	14660	14625.93	6.81	12818	14940	14800	14600	14460	14260	14700	14360	69	4390	500	10840	10	1	13644162	2000	9.64	1.01	12	0.30	1521.00	14561.00	14740	20240626	-0.54	11220	20230726	30.66	14740	0.00	20240626	11880	23.40	20240104	14740	-0.54	20240626	11220	30.66	20230726	0.24	N	136540	500	69 억	928513	N	N	4	N	N
11	20240627	150851	55	60.00	KOSDAQ	신고가	소프트웨어	N	N	N	Y	60	N	14670	10	2	0.07	581398810	39752	120.69	14590	14740	14550	19050	10270	14660	14625.65	6.81	13474	14940	14800	14600	14460	14260	14700	14360	69	4390	500	10840	10	1	13644162	2002	9.64	1.01	12	0.29	1521.00	14561.00	14740	20240626	-0.47	11220	20230726	30.75	14740	0.00	20240626	11880	23.48	20240104	14740	-0.47	20240626	11220	30.75	20230726	0.24	N	136540	500	69 억	928513	N	N	4	N	N
12	20240627	140848	55	60.00	KOSDAQ	신고가	소프트웨어	N	N	N	Y	60	N	14690	30	2	0.20	523854980	35818	108.75	14590	14740	14550	19050	10270	14660	14625.47	6.81	13745	14940	14800	14600	14460	14260	14700	14360	69	4390	500	10840	10	1	13644162	2004	9.66	1.01	12	0.26	1521.00	14561.00	14740	20240626	-0.34	11220	20230726	30.93	14740	0.00	20240626	11880	23.65	20240104	14740	-0.34	20240626	11220	30.93	20230726	0.24	N	136540	500	69 억	928513	N	N	4	N	N
13	20240627	130848	55	60.00	KOSDAQ	신고가	소프트웨어	N	N	N	Y	60	N	14600	-60	5	-0.41	225182940	15364	46.65	14590	14740	14550	19050	10270	14660	14656.53	6.81	486	14940	14800	14600	14460	14260	14700	14360	69	4390	500	10840	10	1	13644162	1992	9.60	1.00	12	0.11	1521.00	14561.00	14740	20240626	-0.95	11220	20230726	30.12	14740	0.00	20240626	11880	22.90	20240104	14740	-0.95	20240626	11220	30.12	20230726	0.24	N	136540	500	69 억	928513	N	N	4	N	N
14	20240627	120850	55	60.00	KOSDAQ	신고가	소프트웨어	N	N	N	Y	60	N	14610	-50	5	-0.34	201201910	13721	41.66	14590	14740	14550	19050	10270	14660	14663.79	6.81	408	14940	14800	14600	14460	14260	14700	14360	69	4390	500	10840	10	1	13644162	1993	9.61	1.00	12	0.10	1521.00	14561.00	14740	20240626	-0.88	11220	20230726	30.21	14740	0.00	20240626	11880	22.98	20240104	14740	-0.88	20240626	11220	30.21	20230726	0.24	N	136540	500	69 억	928513	N	N	4	N	N
15	20240627	110849	55	60.00	KOSDAQ	신고가	소프트웨어	N	N	N	Y	60	N	14650	-10	5	-0.07	162971590	11106	33.72	14590	14740	14550	19050	10270	14660	14674.19	6.81	630	14940	14800	14600	14460	14260	14700	14360	69	4390	500	10840	10	1	13644162	1999	9.63	1.01	12	0.08	1521.00	14561.00	14740	20240626	-0.61	11220	20230726	30.57	14740	0.00	20240626	11880	23.32	20240104	14740	-0.61	20240626	11220	30.57	20230726	0.24	N	136540	500	69 억	928513	N	N	4	N	N
16	20240627	100849	55	60.00	KOSDAQ	신고가	소프트웨어	N	N	N	Y	60	N	14710	50	2	0.34	103879340	7081	21.50	14590	14740	14550	19050	10270	14660	14670.15	6.81	961	14940	14800	14600	14460	14260	14700	14360	69	4390	500	10840	10	1	13644162	2007	9.67	1.01	12	0.05	1521.00	14561.00	14740	20240626	-0.20	11220	20230726	31.11	14740	0.00	20240626	11880	23.82	20240104	14740	-0.20	20240626	11220	31.11	20230726	0.24	N	136540	500	69 억	928513	N	N	4	N	N
17	20240627	090848	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	14660	0	3	0.00	15357600	1052	3.19	14590	14660	14550	19050	10270	14660	14598.48	6.81	312	14940	14800	14600	14460	14260	14700	14360	69	4390	500	10840	10	1	13644162	2000	9.64	1.01	12	0.01	1521.00	14561.00	14740	20240626	-0.54	11220	20230726	30.66	14740	-0.54	20240626	11880	23.40	20240104	14740	-0.54	20240626	11220	30.66	20230726	0.24	N	136540	500	69 억	928513	N	N	4	N	N
18	20240626	160846	55	60.00	KOSDAQ	신고가	소프트웨어	N	N	N	Y	60	N	14660	-60	5	-0.41	480129840	32895	30.12	14740	14740	14400	19130	10310	14720	14595.83	6.83	-9020	15260	14990	14450	14180	13640	15125	14315	69	4410	500	10890	10	1	13644162	2000	9.64	1.01	12	0.24	1521.00	14561.00	14740	20240626	-0.54	11220	20230726	30.66	14740	-0.54	20240626	11880	23.40	20240104	14740	-0.54	20240626	11220	30.66	20230726	0.26	N	136540	500	69 억	932409	N	N	4	N	N
19	20240626	150848	55	60.00	KOSDAQ	신고가	소프트웨어	N	N	N	Y	60	N	14650	-70	5	-0.48	432165740	29619	27.12	14740	14740	14400	19130	10310	14720	14590.83	6.83	-7720	15260	14990	14450	14180	13640	15125	14315	69	4410	500	10890	10	1	13644162	1999	9.63	1.01	12	0.22	1521.00	14561.00	14740	20240626	-0.61	11220	20230726	30.57	14740	-0.61	20240626	11880	23.32	20240104	14740	-0.61	20240626	11220	30.57	20230726	0.26	N	136540	500	69 억	932409	N	N	0	N	N
20	20240626	140846	55	60.00	KOSDAQ	신고가	소프트웨어	N	N	N	Y	60	N	14600	-120	5	-0.82	360850560	24734	22.65	14740	14740	14400	19130	10310	14720	14589.25	6.83	-6179	15260	14990	14450	14180	13640	15125	14315	69	4410	500	10890	10	1	13644162	1992	9.60	1.00	12	0.18	1521.00	14561.00	14740	20240626	-0.95	11220	20230726	30.12	14740	-0.95	20240626	11880	22.90	20240104	14740	-0.95	20240626	11220	30.12	20230726	0.26	N	136540	500	69 억	932409	N	N	0	N	N
21	20240626	130848	55	60.00	KOSDAQ	신고가	소프트웨어	N	N	N	Y	60	N	14630	-90	5	-0.61	285048020	19540	17.89	14740	14740	14400	19130	10310	14720	14587.92	6.83	-3305	15260	14990	14450	14180	13640	15125	14315	69	4410	500	10890	10	1	13644162	1996	9.62	1.00	12	0.14	1521.00	14561.00	14740	20240626	-0.75	11220	20230726	30.39	14740	-0.75	20240626	11880	23.15	20240104	14740	-0.75	20240626	11220	30.39	20230726	0.26	N	136540	500	69 억	932409	N	N	0	N	N
22	20240626	120847	55	60.00	KOSDAQ	신고가	소프트웨어	N	N	N	Y	60	N	14660	-60	5	-0.41	265687440	18217	16.68	14740	14740	14400	19130	10310	14720	14584.59	6.83	-3260	15260	14990	14450	14180	13640	15125	14315	69	4410	500	10890	10	1	13644162	2000	9.64	1.01	12	0.13	1521.00	14561.00	14740	20240626	-0.54	11220	20230726	30.66	14740	-0.54	20240626	11880	23.40	20240104	14740	-0.54	20240626	11220	30.66	20230726	0.26	N	136540	500	69 억	932409	N	N	0	N	N
23	20240626	110848	55	60.00	KOSDAQ	신고가	소프트웨어	N	N	N	Y	60	N	14660	-60	5	-0.41	243154330	16680	15.28	14740	14740	14400	19130	10310	14720	14577.60	6.83	-3091	15260	14990	14450	14180	13640	15125	14315	69	4410	500	10890	10	1	13644162	2000	9.64	1.01	12	0.12	1521.00	14561.00	14740	20240626	-0.54	11220	20230726	30.66	14740	-0.54	20240626	11880	23.40	20240104	14740	-0.54	20240626	11220	30.66	20230726	0.26	N	136540	500	69 억	932409	N	N	0	N	N
24	20240626	100846	55	60.00	KOSDAQ	신고가	소프트웨어	N	N	N	Y	60	N	14570	-150	5	-1.02	153413990	10534	9.65	14740	14740	14400	19130	10310	14720	14563.70	6.83	-2623	15260	14990	14450	14180	13640	15125	14315	69	4410	500	10890	10	1	13644162	1988	9.58	1.00	12	0.08	1521.00	14561.00	14740	20240626	-1.15	11220	20230726	29.86	14740	-1.15	20240626	11880	22.64	20240104	14740	-1.15	20240626	11220	29.86	20230726	0.26	N	136540	500	69 억	932409	N	N	0	N	N
25	20240626	090848	55	60.00	KOSDAQ	신고가	소프트웨어	N	N	N	Y	60	N	14470	-250	5	-1.70	67945550	4642	4.25	14740	14740	14450	19130	10310	14720	14637.13	6.83	-1099	15260	14990	14450	14180	13640	15125	14315	69	4410	500	10890	10	1	13644162	1974	9.51	0.99	12	0.03	1521.00	14561.00	14740	20240626	-1.83	11220	20230726	28.97	14740	-1.83	20240626	11880	21.80	20240104	14740	-1.83	20240626	11220	28.97	20230726	0.26	N	136540	500	69 억	932409	N	N	0	N	N
26	20240625	160845	55	60.00	KOSDAQ	신고가	소프트웨어	N	N	N	Y	60	N	14720	820	2	5.90	1565046490	108491	377.35	13960	14720	13910	18070	9730	13900	14423.74	6.70	18726	14180	14040	13850	13710	13520	14110	13780	69	4170	500	10280	10	1	13644162	2008	9.68	1.01	12	0.80	1521.00	14561.00	14720	20240625	0.00	11220	20230726	31.19	14720	0.00	20240625	11880	23.91	20240104	14720	0.00	20240625	11220	31.19	20230726	0.25	N	136540	500	69 억	913811	N	N	9	N	N
27	20240625	150843	55	60.00	KOSDAQ	신고가	소프트웨어	N	N	N	Y	60	N	14640	740	2	5.32	1417725920	98468	342.49	13960	14660	13910	18070	9730	13900	14397.83	6.70	17713	14180	14040	13850	13710	13520	14110	13780	69	4170	500	10280	10	1	13644162	1998	9.63	1.01	12	0.72	1521.00	14561.00	14660	20240625	-0.14	11220	20230726	30.48	14660	-0.14	20240625	11880	23.23	20240104	14660	-0.14	20240625	11220	30.48	20230726	0.25	N	136540	500	69 억	913811	N	N	9	N	N
28	20240625	140845	55	60.00	KOSDAQ	신고가	소프트웨어	N	N	N	Y	60	N	14580	680	2	4.89	1225085880	85291	296.65	13960	14640	13910	18070	9730	13900	14363.60	6.70	18630	14180	14040	13850	13710	13520	14110	13780	69	4170	500	10280	10	1	13644162	1989	9.59	1.00	12	0.63	1521.00	14561.00	14640	20240625	-0.41	11220	20230726	29.95	14640	-0.41	20240625	11880	22.73	20240104	14640	-0.41	20240625	11220	29.95	20230726	0.25	N	136540	500	69 억	913811	N	N	9	N	N
29	20240625	130846	55	60.00	KOSDAQ	신고가	소프트웨어	N	N	N	Y	60	N	14380	480	2	3.45	993649970	69372	241.29	13960	14590	13910	18070	9730	13900	14323.50	6.70	17304	14180	14040	13850	13710	13520	14110	13780	69	4170	500	10280	10	1	13644162	1962	9.45	0.99	12	0.51	1521.00	14561.00	14590	20240625	-1.44	11220	20230726	28.16	14590	-1.44	20240625	11880	21.04	20240104	14590	-1.44	20240625	11220	28.16	20230726	0.25	N	136540	500	69 억	913811	N	N	9	N	N
30	20240625	120849	55	60.00	KOSDAQ	신고가	소프트웨어	N	N	N	Y	60	N	14310	410	2	2.95	909797700	63533	220.98	13960	14590	13910	18070	9730	13900	14320.08	6.70	16548	14180	14040	13850	13710	13520	14110	13780	69	4170	500	10280	10	1	13644162	1952	9.41	0.98	12	0.47	1521.00	14561.00	14590	20240625	-1.92	11220	20230726	27.54	14590	-1.92	20240625	11880	20.45	20240104	14590	-1.92	20240625	11220	27.54	20230726	0.25	N	136540	500	69 억	913811	N	N	9	N	N
31	20240625	110848	55	60.00	KOSDAQ	신고가	소프트웨어	N	N	N	Y	60	N	14450	550	2	3.96	649856140	45583	158.54	13960	14450	13910	18070	9730	13900	14256.55	6.70	9879	14180	14040	13850	13710	13520	14110	13780	69	4170	500	10280	10	1	13644162	1972	9.50	0.99	12	0.33	1521.00	14561.00	14450	20240625	0.00	11220	20230726	28.79	14450	0.00	20240625	11880	21.63	20240104	14450	0.00	20240625	11220	28.79	20230726	0.25	N	136540	500	69 억	913811	N	N	9	N	N
32	20240625	100845	55	60.00	KOSDAQ	신고가	소프트웨어	N	N	N	Y	60	N	14350	450	2	3.24	406270580	28627	99.57	13960	14350	13910	18070	9730	13900	14191.87	6.70	792	14180	14040	13850	13710	13520	14110	13780	69	4170	500	10280	10	1	13644162	1958	9.43	0.99	12	0.21	1521.00	14561.00	14350	20240625	0.00	11220	20230726	27.90	14350	0.00	20240625	11880	20.79	20240104	14350	0.00	20240625	11220	27.90	20230726	0.25	N	136540	500	69 억	913811	N	N	9	N	N
33	20240625	090846	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13950	50	2	0.36	17016070	1221	4.25	13960	13970	13910	18070	9730	13900	13936.18	6.70	401	14180	14040	13850	13710	13520	14110	13780	69	4170	500	10280	10	1	13644162	1903	9.17	0.96	12	0.01	1521.00	14561.00	14050	20240611	-0.71	11220	20230726	24.33	14050	-0.71	20240611	11880	17.42	20240104	14050	-0.71	20240611	11220	24.33	20230726	0.25	N	136540	500	69 억	913811	N	N	9	N	N
34	20240624	160842	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13900	100	2	0.72	397649960	28705	187.13	13850	13990	13660	17940	9660	13800	13853.00	6.58	6286	13986	13892	13796	13702	13606	13845	13655	69	4140	500	10210	10	1	13644162	1897	9.14	0.95	12	0.21	1521.00	14561.00	14050	20240611	-1.07	11220	20230726	23.89	14050	-1.07	20240611	11880	17.00	20240104	14050	-1.07	20240611	11220	23.89	20230726	0.26	N	136540	500	69 억	897803	N	N	9	N	N
35	20240624	150843	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13900	100	2	0.72	377305770	27241	177.58	13850	13990	13660	17940	9660	13800	13850.67	6.58	6472	13986	13892	13796	13702	13606	13845	13655	69	4140	500	10210	10	1	13644162	1897	9.14	0.95	12	0.20	1521.00	14561.00	14050	20240611	-1.07	11220	20230726	23.89	14050	-1.07	20240611	11880	17.00	20240104	14050	-1.07	20240611	11220	23.89	20230726	0.26	N	136540	500	69 억	897803	N	N	25	N	N
36	20240624	140844	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13890	90	2	0.65	312254480	22550	147.00	13850	13990	13660	17940	9660	13800	13847.22	6.58	5330	13986	13892	13796	13702	13606	13845	13655	69	4140	500	10210	10	1	13644162	1895	9.13	0.95	12	0.17	1521.00	14561.00	14050	20240611	-1.14	11220	20230726	23.80	14050	-1.14	20240611	11880	16.92	20240104	14050	-1.14	20240611	11220	23.80	20230726	0.26	N	136540	500	69 억	897803	N	N	25	N	N
37	20240624	130841	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13940	140	2	1.01	244568780	17687	115.30	13850	13990	13660	17940	9660	13800	13827.61	6.58	4415	13986	13892	13796	13702	13606	13845	13655	69	4140	500	10210	10	1	13644162	1902	9.17	0.96	12	0.13	1521.00	14561.00	14050	20240611	-0.78	11220	20230726	24.24	14050	-0.78	20240611	11880	17.34	20240104	14050	-0.78	20240611	11220	24.24	20230726	0.26	N	136540	500	69 억	897803	N	N	25	N	N
38	20240624	120843	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13800	0	3	0.00	145347150	10547	68.75	13850	13930	13660	17940	9660	13800	13780.89	6.58	2374	13986	13892	13796	13702	13606	13845	13655	69	4140	500	10210	10	1	13644162	1883	9.07	0.95	12	0.08	1521.00	14561.00	14050	20240611	-1.78	11220	20230726	22.99	14050	-1.78	20240611	11880	16.16	20240104	14050	-1.78	20240611	11220	22.99	20230726	0.26	N	136540	500	69 억	897803	N	N	25	N	N
39	20240624	110845	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13840	40	2	0.29	110014230	7992	52.10	13850	13930	13660	17940	9660	13800	13765.52	6.58	1759	13986	13892	13796	13702	13606	13845	13655	69	4140	500	10210	10	1	13644162	1888	9.10	0.95	12	0.06	1521.00	14561.00	14050	20240611	-1.49	11220	20230726	23.35	14050	-1.49	20240611	11880	16.50	20240104	14050	-1.49	20240611	11220	23.35	20230726	0.26	N	136540	500	69 억	897803	N	N	25	N	N
40	20240624	100843	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13800	0	3	0.00	50480610	3673	23.94	13850	13930	13660	17940	9660	13800	13743.61	6.58	545	13986	13892	13796	13702	13606	13845	13655	69	4140	500	10210	10	1	13644162	1883	9.07	0.95	12	0.03	1521.00	14561.00	14050	20240611	-1.78	11220	20230726	22.99	14050	-1.78	20240611	11880	16.16	20240104	14050	-1.78	20240611	11220	22.99	20230726	0.26	N	136540	500	69 억	897803	N	N	25	N	N
41	20240624	090843	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13740	-60	5	-0.43	5963640	431	2.81	13850	13930	13740	17940	9660	13800	13837.27	6.58	-190	13986	13892	13796	13702	13606	13845	13655	69	4140	500	10210	10	1	13644162	1875	9.03	0.94	12	0.00	1521.00	14561.00	14050	20240611	-2.21	11220	20230726	22.46	14050	-2.21	20240611	11880	15.66	20240104	14050	-2.21	20240611	11220	22.46	20230726	0.26	N	136540	500	69 억	897803	N	N	25	N	N
42	20240621	160815	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13800	-70	5	-0.50	210055570	15305	82.13	13880	13890	13700	18030	9710	13870	13724.64	6.54	1045	14083	13976	13793	13686	13503	14030	13740	69	4160	500	10260	10	1	13644162	1883	9.07	0.95	12	0.11	1521.00	14561.00	14050	20240611	-1.78	11220	20230726	22.99	14050	-1.78	20240611	11880	16.16	20240104	14050	-1.78	20240611	11220	22.99	20230726	0.27	N	136540	500	69 억	892551	N	N	25	N	N
43	20240621	150815	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13750	-120	5	-0.87	191822050	13980	75.02	13880	13890	13700	18030	9710	13870	13721.18	6.54	604	14083	13976	13793	13686	13503	14030	13740	69	4160	500	10260	10	1	13644162	1876	9.04	0.94	12	0.10	1521.00	14561.00	14050	20240611	-2.14	11220	20230726	22.55	14050	-2.14	20240611	11880	15.74	20240104	14050	-2.14	20240611	11220	22.55	20230726	0.27	N	136540	500	69 억	892551	N	N	93	N	N
44	20240621	140814	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13730	-140	5	-1.01	180711560	13171	70.68	13880	13890	13700	18030	9710	13870	13720.41	6.54	299	14083	13976	13793	13686	13503	14030	13740	69	4160	500	10260	10	1	13644162	1873	9.03	0.94	12	0.10	1521.00	14561.00	14050	20240611	-2.28	11220	20230726	22.37	14050	-2.28	20240611	11880	15.57	20240104	14050	-2.28	20240611	11220	22.37	20230726	0.27	N	136540	500	69 억	892551	N	N	93	N	N
45	20240621	130815	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13710	-160	5	-1.15	168932710	12312	66.07	13880	13890	13700	18030	9710	13870	13720.98	6.54	171	14083	13976	13793	13686	13503	14030	13740	69	4160	500	10260	10	1	13644162	1871	9.01	0.94	12	0.09	1521.00	14561.00	14050	20240611	-2.42	11220	20230726	22.19	14050	-2.42	20240611	11880	15.40	20240104	14050	-2.42	20240611	11220	22.19	20230726	0.27	N	136540	500	69 억	892551	N	N	93	N	N
46	20240621	120817	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13720	-150	5	-1.08	148937170	10854	58.25	13880	13890	13700	18030	9710	13870	13721.87	6.54	-15	14083	13976	13793	13686	13503	14030	13740	69	4160	500	10260	10	1	13644162	1872	9.02	0.94	12	0.08	1521.00	14561.00	14050	20240611	-2.35	11220	20230726	22.28	14050	-2.35	20240611	11880	15.49	20240104	14050	-2.35	20240611	11220	22.28	20230726	0.27	N	136540	500	69 억	892551	N	N	93	N	N
47	20240621	110815	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13720	-150	5	-1.08	95144990	6933	37.21	13880	13890	13700	18030	9710	13870	13723.49	6.54	-765	14083	13976	13793	13686	13503	14030	13740	69	4160	500	10260	10	1	13644162	1872	9.02	0.94	12	0.05	1521.00	14561.00	14050	20240611	-2.35	11220	20230726	22.28	14050	-2.35	20240611	11880	15.49	20240104	14050	-2.35	20240611	11220	22.28	20230726	0.27	N	136540	500	69 억	892551	N	N	93	N	N
48	20240621	100813	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13720	-150	5	-1.08	48964830	3567	19.14	13880	13890	13700	18030	9710	13870	13727.17	6.54	-866	14083	13976	13793	13686	13503	14030	13740	69	4160	500	10260	10	1	13644162	1872	9.02	0.94	12	0.03	1521.00	14561.00	14050	20240611	-2.35	11220	20230726	22.28	14050	-2.35	20240611	11880	15.49	20240104	14050	-2.35	20240611	11220	22.28	20230726	0.27	N	136540	500	69 억	892551	N	N	93	N	N
49	20240621	090818	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13780	-90	5	-0.65	5140820	373	2.00	13880	13890	13770	18030	9710	13870	13782.36	6.54	-190	14083	13976	13793	13686	13503	14030	13740	69	4160	500	10260	10	1	13644162	1880	9.06	0.95	12	0.00	1521.00	14561.00	14050	20240611	-1.92	11220	20230726	22.82	14050	-1.92	20240611	11880	15.99	20240104	14050	-1.92	20240611	11220	22.82	20230726	0.27	N	136540	500	69 억	892551	N	N	93	N	N
50	20240620	160811	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13870	180	2	1.31	254504050	18502	120.19	13650	13900	13610	17790	9590	13690	13755.48	6.47	3200	14156	13922	13766	13532	13376	13845	13455	69	4100	500	10130	10	1	13644162	1892	9.12	0.95	12	0.14	1521.00	14561.00	14050	20240611	-1.28	11220	20230726	23.62	14050	-1.28	20240611	11880	16.75	20240104	14050	-1.28	20240611	11220	23.62	20230726	0.26	N	136540	500	69 억	882105	N	N	93	N	N
51	20240620	150812	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13830	140	2	1.02	235633820	17139	111.34	13650	13900	13610	17790	9590	13690	13748.40	6.47	3070	14156	13922	13766	13532	13376	13845	13455	69	4100	500	10130	10	1	13644162	1887	9.09	0.95	12	0.13	1521.00	14561.00	14050	20240611	-1.57	11220	20230726	23.26	14050	-1.57	20240611	11880	16.41	20240104	14050	-1.57	20240611	11220	23.26	20230726	0.26	N	136540	500	69 억	882105	N	N	266	N	N
52	20240620	140814	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13770	80	2	0.58	177112710	12895	83.77	13650	13900	13610	17790	9590	13690	13734.99	6.47	2138	14156	13922	13766	13532	13376	13845	13455	69	4100	500	10130	10	1	13644162	1879	9.05	0.95	12	0.09	1521.00	14561.00	14050	20240611	-1.99	11220	20230726	22.73	14050	-1.99	20240611	11880	15.91	20240104	14050	-1.99	20240611	11220	22.73	20230726	0.26	N	136540	500	69 억	882105	N	N	266	N	N
53	20240620	130813	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13750	60	2	0.44	153320050	11167	72.54	13650	13900	13610	17790	9590	13690	13729.74	6.47	1211	14156	13922	13766	13532	13376	13845	13455	69	4100	500	10130	10	1	13644162	1876	9.04	0.94	12	0.08	1521.00	14561.00	14050	20240611	-2.14	11220	20230726	22.55	14050	-2.14	20240611	11880	15.74	20240104	14050	-2.14	20240611	11220	22.55	20230726	0.26	N	136540	500	69 억	882105	N	N	266	N	N
54	20240620	120812	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13750	60	2	0.44	127040430	9256	60.13	13650	13900	13610	17790	9590	13690	13725.20	6.47	1200	14156	13922	13766	13532	13376	13845	13455	69	4100	500	10130	10	1	13644162	1876	9.04	0.94	12	0.07	1521.00	14561.00	14050	20240611	-2.14	11220	20230726	22.55	14050	-2.14	20240611	11880	15.74	20240104	14050	-2.14	20240611	11220	22.55	20230726	0.26	N	136540	500	69 억	882105	N	N	266	N	N
55	20240620	110814	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13750	60	2	0.44	117979890	8597	55.85	13650	13900	13610	17790	9590	13690	13723.38	6.47	1181	14156	13922	13766	13532	13376	13845	13455	69	4100	500	10130	10	1	13644162	1876	9.04	0.94	12	0.06	1521.00	14561.00	14050	20240611	-2.14	11220	20230726	22.55	14050	-2.14	20240611	11880	15.74	20240104	14050	-2.14	20240611	11220	22.55	20230726	0.26	N	136540	500	69 억	882105	N	N	266	N	N
56	20240620	100811	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13730	40	2	0.29	85716620	6246	40.57	13650	13900	13610	17790	9590	13690	13723.44	6.47	947	14156	13922	13766	13532	13376	13845	13455	69	4100	500	10130	10	1	13644162	1873	9.03	0.94	12	0.05	1521.00	14561.00	14050	20240611	-2.28	11220	20230726	22.37	14050	-2.28	20240611	11880	15.57	20240104	14050	-2.28	20240611	11220	22.37	20230726	0.26	N	136540	500	69 억	882105	N	N	266	N	N
57	20240620	090818	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13650	-40	5	-0.29	15083710	1105	7.18	13650	13700	13650	17790	9590	13690	13650.42	6.47	124	14156	13922	13766	13532	13376	13845	13455	69	4100	500	10130	10	1	13644162	1862	8.97	0.94	12	0.01	1521.00	14561.00	14050	20240611	-2.85	11220	20230726	21.66	14050	-2.85	20240611	11880	14.90	20240104	14050	-2.85	20240611	11220	21.66	20230726	0.26	N	136540	500	69 억	882105	N	N	266	N	N
58	20240619	160809	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13690	-140	5	-1.01	211100970	15387	72.80	13900	14000	13610	17970	9690	13830	13719.48	6.44	-2193	13996	13912	13746	13662	13496	13955	13705	69	4140	500	10230	10	1	13644162	1868	9.00	0.94	12	0.11	1521.00	14561.00	14050	20240611	-2.56	11220	20230726	22.01	14050	-2.56	20240611	11880	15.24	20240104	14050	-2.56	20240611	11220	22.01	20230726	0.26	N	136540	500	69 억	879286	N	N	266	N	N
59	20240619	150807	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13650	-180	5	-1.30	191609860	13961	66.06	13900	14000	13610	17970	9690	13830	13724.61	6.44	-1625	13996	13912	13746	13662	13496	13955	13705	69	4140	500	10230	10	1	13644162	1862	8.97	0.94	12	0.10	1521.00	14561.00	14050	20240611	-2.85	11220	20230726	21.66	14050	-2.85	20240611	11880	14.90	20240104	14050	-2.85	20240611	11220	21.66	20230726	0.26	N	136540	500	69 억	879286	N	N	250	N	N
60	20240619	140815	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13690	-140	5	-1.01	161474520	11756	55.62	13900	14000	13610	17970	9690	13830	13735.45	6.44	-1403	13996	13912	13746	13662	13496	13955	13705	69	4140	500	10230	10	1	13644162	1868	9.00	0.94	12	0.09	1521.00	14561.00	14050	20240611	-2.56	11220	20230726	22.01	14050	-2.56	20240611	11880	15.24	20240104	14050	-2.56	20240611	11220	22.01	20230726	0.26	N	136540	500	69 억	879286	N	N	250	N	N
61	20240619	130805	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13640	-190	5	-1.37	136247540	9910	46.89	13900	14000	13610	17970	9690	13830	13748.44	6.44	-1025	13996	13912	13746	13662	13496	13955	13705	69	4140	500	10230	10	1	13644162	1861	8.97	0.94	12	0.07	1521.00	14561.00	14050	20240611	-2.92	11220	20230726	21.57	14050	-2.92	20240611	11880	14.81	20240104	14050	-2.92	20240611	11220	21.57	20230726	0.26	N	136540	500	69 억	879286	N	N	250	N	N
62	20240619	120807	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13660	-170	5	-1.23	97421610	7062	33.41	13900	14000	13650	17970	9690	13830	13795.16	6.44	-529	13996	13912	13746	13662	13496	13955	13705	69	4140	500	10230	10	1	13644162	1864	8.98	0.94	12	0.05	1521.00	14561.00	14050	20240611	-2.78	11220	20230726	21.75	14050	-2.78	20240611	11880	14.98	20240104	14050	-2.78	20240611	11220	21.75	20230726	0.26	N	136540	500	69 억	879286	N	N	250	N	N
63	20240619	110809	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13740	-90	5	-0.65	79053980	5722	27.07	13900	14000	13670	17970	9690	13830	13815.78	6.44	-173	13996	13912	13746	13662	13496	13955	13705	69	4140	500	10230	10	1	13644162	1875	9.03	0.94	12	0.04	1521.00	14561.00	14050	20240611	-2.21	11220	20230726	22.46	14050	-2.21	20240611	11880	15.66	20240104	14050	-2.21	20240611	11220	22.46	20230726	0.26	N	136540	500	69 억	879286	N	N	250	N	N
64	20240619	100810	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13820	-10	5	-0.07	52459190	3783	17.90	13900	14000	13700	17970	9690	13830	13867.15	6.44	-163	13996	13912	13746	13662	13496	13955	13705	69	4140	500	10230	10	1	13644162	1886	9.09	0.95	12	0.03	1521.00	14561.00	14050	20240611	-1.64	11220	20230726	23.17	14050	-1.64	20240611	11880	16.33	20240104	14050	-1.64	20240611	11220	23.17	20230726	0.26	N	136540	500	69 억	879286	N	N	250	N	N
65	20240619	090817	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13920	90	2	0.65	31270310	2247	10.63	13900	14000	13890	17970	9690	13830	13916.70	6.44	-335	13996	13912	13746	13662	13496	13955	13705	69	4140	500	10230	10	1	13644162	1899	9.15	0.96	12	0.02	1521.00	14561.00	14050	20240611	-0.93	11220	20230726	24.06	14050	-0.93	20240611	11880	17.17	20240104	14050	-0.93	20240611	11220	24.06	20230726	0.26	N	136540	500	69 억	879286	N	N	250	N	N
66	20240618	160804	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13830	130	2	0.95	291015090	21131	113.84	13700	13830	13580	17810	9590	13700	13772.25	6.40	-1474	13893	13796	13663	13566	13433	13845	13615	69	4110	500	10130	10	1	13644162	1887	9.09	0.95	12	0.15	1521.00	14561.00	14050	20240611	-1.57	11220	20230726	23.26	14050	-1.57	20240611	11880	16.41	20240104	14050	-1.57	20240611	11220	23.26	20230726	0.25	N	136540	500	69 억	873906	N	N	250	N	N
67	20240618	150803	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13810	110	2	0.80	266993930	19393	104.48	13700	13820	13580	17810	9590	13700	13767.86	6.40	-1706	13893	13796	13663	13566	13433	13845	13615	69	4110	500	10130	10	1	13644162	1884	9.08	0.95	12	0.14	1521.00	14561.00	14050	20240611	-1.71	11220	20230726	23.08	14050	-1.71	20240611	11880	16.25	20240104	14050	-1.71	20240611	11220	23.08	20230726	0.25	N	136540	500	69 억	873906	N	N	26	N	N
68	20240618	140805	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13790	90	2	0.66	215452590	15658	84.36	13700	13800	13580	17810	9590	13700	13760.25	6.40	-2182	13893	13796	13663	13566	13433	13845	13615	69	4110	500	10130	10	1	13644162	1882	9.07	0.95	12	0.11	1521.00	14561.00	14050	20240611	-1.85	11220	20230726	22.91	14050	-1.85	20240611	11880	16.08	20240104	14050	-1.85	20240611	11220	22.91	20230726	0.25	N	136540	500	69 억	873906	N	N	26	N	N
69	20240618	130808	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13760	60	2	0.44	188580040	13708	73.85	13700	13800	13580	17810	9590	13700	13757.31	6.40	-2121	13893	13796	13663	13566	13433	13845	13615	69	4110	500	10130	10	1	13644162	1877	9.05	0.94	12	0.10	1521.00	14561.00	14050	20240611	-2.06	11220	20230726	22.64	14050	-2.06	20240611	11880	15.82	20240104	14050	-2.06	20240611	11220	22.64	20230726	0.25	N	136540	500	69 억	873906	N	N	26	N	N
70	20240618	120808	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13780	80	2	0.58	171567760	12473	67.20	13700	13800	13580	17810	9590	13700	13755.53	6.40	-1772	13893	13796	13663	13566	13433	13845	13615	69	4110	500	10130	10	1	13644162	1880	9.06	0.95	12	0.09	1521.00	14561.00	14050	20240611	-1.92	11220	20230726	22.82	14050	-1.92	20240611	11880	15.99	20240104	14050	-1.92	20240611	11220	22.82	20230726	0.25	N	136540	500	69 억	873906	N	N	26	N	N
71	20240618	110805	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13780	80	2	0.58	154100100	11205	60.37	13700	13800	13580	17810	9590	13700	13753.23	6.40	-1408	13893	13796	13663	13566	13433	13845	13615	69	4110	500	10130	10	1	13644162	1880	9.06	0.95	12	0.08	1521.00	14561.00	14050	20240611	-1.92	11220	20230726	22.82	14050	-1.92	20240611	11880	15.99	20240104	14050	-1.92	20240611	11220	22.82	20230726	0.25	N	136540	500	69 억	873906	N	N	26	N	N
72	20240618	100804	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13760	60	2	0.44	128093810	9318	50.20	13700	13800	13580	17810	9590	13700	13747.38	6.40	-1233	13893	13796	13663	13566	13433	13845	13615	69	4110	500	10130	10	1	13644162	1877	9.05	0.94	12	0.07	1521.00	14561.00	14050	20240611	-2.06	11220	20230726	22.64	14050	-2.06	20240611	11880	15.82	20240104	14050	-2.06	20240611	11220	22.64	20230726	0.25	N	136540	500	69 억	873906	N	N	26	N	N
73	20240618	090813	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13750	50	2	0.36	35351440	2592	13.96	13700	13750	13580	17810	9590	13700	13636.47	6.40	-276	13893	13796	13663	13566	13433	13845	13615	69	4110	500	10130	10	1	13644162	1876	9.04	0.94	12	0.02	1521.00	14561.00	14050	20240611	-2.14	11220	20230726	22.55	14050	-2.14	20240611	11880	15.74	20240104	14050	-2.14	20240611	11220	22.55	20230726	0.25	N	136540	500	69 억	873906	N	N	26	N	N
74	20240617	160759	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13700	-20	5	-0.15	253292960	18549	42.91	13660	13760	13530	17830	9610	13720	13655.33	6.35	-145	14186	13952	13676	13442	13166	13815	13305	69	4110	500	10150	10	1	13644162	1869	9.01	0.94	12	0.14	1521.00	14561.00	14050	20240611	-2.49	11220	20230726	22.10	14050	-2.49	20240611	11880	15.32	20240104	14050	-2.49	20240611	11220	22.10	20230726	0.24	N	136540	500	69 억	866829	N	N	26	N	N
75	20240617	150805	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13720	0	3	0.00	239189740	17520	40.53	13660	13760	13530	17830	9610	13720	13652.38	6.35	456	14186	13952	13676	13442	13166	13815	13305	69	4110	500	10150	10	1	13644162	1872	9.02	0.94	12	0.13	1521.00	14561.00	14050	20240611	-2.35	11220	20230726	22.28	14050	-2.35	20240611	11880	15.49	20240104	14050	-2.35	20240611	11220	22.28	20230726	0.24	N	136540	500	69 억	866829	N	N	211	N	N
76	20240617	140757	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13660	-60	5	-0.44	202272490	14820	34.28	13660	13760	13530	17830	9610	13720	13648.62	6.35	1077	14186	13952	13676	13442	13166	13815	13305	69	4110	500	10150	10	1	13644162	1864	8.98	0.94	12	0.11	1521.00	14561.00	14050	20240611	-2.78	11220	20230726	21.75	14050	-2.78	20240611	11880	14.98	20240104	14050	-2.78	20240611	11220	21.75	20230726	0.24	N	136540	500	69 억	866829	N	N	211	N	N
77	20240617	130756	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13690	-30	5	-0.22	165448100	12118	28.03	13660	13760	13530	17830	9610	13720	13653.09	6.35	1033	14186	13952	13676	13442	13166	13815	13305	69	4110	500	10150	10	1	13644162	1868	9.00	0.94	12	0.09	1521.00	14561.00	14050	20240611	-2.56	11220	20230726	22.01	14050	-2.56	20240611	11880	15.24	20240104	14050	-2.56	20240611	11220	22.01	20230726	0.24	N	136540	500	69 억	866829	N	N	211	N	N
78	20240617	120758	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13730	10	2	0.07	145562810	10666	24.67	13660	13760	13530	17830	9610	13720	13647.37	6.35	1191	14186	13952	13676	13442	13166	13815	13305	69	4110	500	10150	10	1	13644162	1873	9.03	0.94	12	0.08	1521.00	14561.00	14050	20240611	-2.28	11220	20230726	22.37	14050	-2.28	20240611	11880	15.57	20240104	14050	-2.28	20240611	11220	22.37	20230726	0.24	N	136540	500	69 억	866829	N	N	211	N	N
79	20240617	110751	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13750	30	2	0.22	120062910	8807	20.37	13660	13760	13530	17830	9610	13720	13632.67	6.35	2071	14186	13952	13676	13442	13166	13815	13305	69	4110	500	10150	10	1	13644162	1876	9.04	0.94	12	0.06	1521.00	14561.00	14050	20240611	-2.14	11220	20230726	22.55	14050	-2.14	20240611	11880	15.74	20240104	14050	-2.14	20240611	11220	22.55	20230726	0.24	N	136540	500	69 억	866829	N	N	211	N	N
80	20240617	100751	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13550	-170	5	-1.24	40036680	2948	6.82	13660	13680	13540	17830	9610	13720	13580.96	6.35	52	14186	13952	13676	13442	13166	13815	13305	69	4110	500	10150	10	1	13644162	1849	8.91	0.93	12	0.02	1521.00	14561.00	14050	20240611	-3.56	11220	20230726	20.77	14050	-3.56	20240611	11880	14.06	20240104	14050	-3.56	20240611	11220	20.77	20230726	0.24	N	136540	500	69 억	866829	N	N	211	N	N
81	20240617	090757	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13680	-40	5	-0.29	4139140	303	0.70	13660	13680	13590	17830	9610	13720	13660.53	6.35	-2	14186	13952	13676	13442	13166	13815	13305	69	4110	500	10150	10	1	13644162	1867	8.99	0.94	12	0.00	1521.00	14561.00	14050	20240611	-2.63	11220	20230726	21.93	14050	-2.63	20240611	11880	15.15	20240104	14050	-2.63	20240611	11220	21.93	20230726	0.24	N	136540	500	69 억	866829	N	N	211	N	N
82	20240614	160648	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13720	-150	5	-1.08	588133340	43205	149.74	13870	13910	13400	18030	9710	13870	13612.62	6.30	-4717	14036	13952	13826	13742	13616	13995	13785	69	4160	500	10260	10	1	13644162	1872	9.02	0.94	12	0.32	1521.00	14561.00	14050	20240611	-2.35	11220	20230726	22.28	14050	-2.35	20240611	11880	15.49	20240104	14050	-2.35	20240611	11220	22.28	20230726	0.23	N	136540	500	69 억	859501	N	N	211	N	N
83	20240614	150650	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13590	-280	5	-2.02	563945030	41435	143.61	13870	13910	13400	18030	9710	13870	13610.35	6.30	-4468	14036	13952	13826	13742	13616	13995	13785	69	4160	500	10260	10	1	13644162	1854	8.93	0.93	12	0.30	1521.00	14561.00	14050	20240611	-3.27	11220	20230726	21.12	14050	-3.27	20240611	11880	14.39	20240104	14050	-3.27	20240611	11220	21.12	20230726	0.23	N	136540	500	69 억	859501	N	N	1501	N	N
84	20240614	140649	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13630	-240	5	-1.73	509452520	37437	129.75	13870	13910	13400	18030	9710	13870	13608.26	6.30	-3225	14036	13952	13826	13742	13616	13995	13785	69	4160	500	10260	10	1	13644162	1860	8.96	0.94	12	0.27	1521.00	14561.00	14050	20240611	-2.99	11220	20230726	21.48	14050	-2.99	20240611	11880	14.73	20240104	14050	-2.99	20240611	11220	21.48	20230726	0.23	N	136540	500	69 억	859501	N	N	1501	N	N
85	20240614	130648	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13600	-270	5	-1.95	456135540	33524	116.19	13870	13910	13400	18030	9710	13870	13606.24	6.30	-2328	14036	13952	13826	13742	13616	13995	13785	69	4160	500	10260	10	1	13644162	1856	8.94	0.93	12	0.25	1521.00	14561.00	14050	20240611	-3.20	11220	20230726	21.21	14050	-3.20	20240611	11880	14.48	20240104	14050	-3.20	20240611	11220	21.21	20230726	0.23	N	136540	500	69 억	859501	N	N	1501	N	N
86	20240614	120653	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13590	-280	5	-2.02	410803990	30192	104.64	13870	13910	13400	18030	9710	13870	13606.39	6.30	-1336	14036	13952	13826	13742	13616	13995	13785	69	4160	500	10260	10	1	13644162	1854	8.93	0.93	12	0.22	1521.00	14561.00	14050	20240611	-3.27	11220	20230726	21.12	14050	-3.27	20240611	11880	14.39	20240104	14050	-3.27	20240611	11220	21.12	20230726	0.23	N	136540	500	69 억	859501	N	N	1501	N	N
87	20240614	110744	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13610	-260	5	-1.87	329124220	24161	83.74	13870	13910	13400	18030	9710	13870	13622.13	6.30	-1571	14036	13952	13826	13742	13616	13995	13785	69	4160	500	10260	10	1	13644162	1857	8.95	0.93	12	0.18	1521.00	14561.00	14050	20240611	-3.13	11220	20230726	21.30	14050	-3.13	20240611	11880	14.56	20240104	14050	-3.13	20240611	11220	21.30	20230726	0.23	N	136540	500	69 억	859501	N	N	1501	N	N
88	20240614	100741	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13630	-240	5	-1.73	159264520	11627	40.30	13870	13910	13600	18030	9710	13870	13697.82	6.30	3322	14036	13952	13826	13742	13616	13995	13785	69	4160	500	10260	10	1	13644162	1860	8.96	0.94	12	0.09	1521.00	14561.00	14050	20240611	-2.99	11220	20230726	21.48	14050	-2.99	20240611	11880	14.73	20240104	14050	-2.99	20240611	11220	21.48	20230726	0.23	N	136540	500	69 억	859501	N	N	1501	N	N
89	20240614	090746	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13880	10	2	0.07	7167690	516	1.79	13870	13910	13870	18030	9710	13870	13890.87	6.30	-244	14036	13952	13826	13742	13616	13995	13785	69	4160	500	10260	10	1	13644162	1894	9.13	0.95	12	0.00	1521.00	14561.00	14050	20240611	-1.21	11220	20230726	23.71	14050	-1.21	20240611	11880	16.84	20240104	14050	-1.21	20240611	11220	23.71	20230726	0.23	N	136540	500	69 억	859501	N	N	1501	N	N
90	20240613	160735	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13870	80	2	0.58	397706120	28733	122.33	13790	13910	13700	17920	9660	13790	13841.06	6.19	3445	13923	13856	13803	13736	13683	13830	13710	69	4130	500	10200	10	1	13644162	1892	9.12	0.95	12	0.21	1521.00	14561.00	14050	20240611	-1.28	11220	20230726	23.62	14050	-1.28	20240611	11880	16.75	20240104	14050	-1.28	20240611	11220	23.62	20230726	0.19	N	136540	500	69 억	845034	N	N	1487	N	N
91	20240613	150747	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13890	100	2	0.73	369406840	26693	113.64	13790	13910	13700	17920	9660	13790	13839.09	6.19	3310	13923	13856	13803	13736	13683	13830	13710	69	4130	500	10200	10	1	13644162	1895	9.13	0.95	12	0.20	1521.00	14561.00	14050	20240611	-1.14	11220	20230726	23.80	14050	-1.14	20240611	11880	16.92	20240104	14050	-1.14	20240611	11220	23.80	20230726	0.19	N	136540	500	69 억	845034	N	N	263	N	N
92	20240613	140741	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13890	100	2	0.73	335288850	24233	103.17	13790	13910	13700	17920	9660	13790	13836.04	6.19	3128	13923	13856	13803	13736	13683	13830	13710	69	4130	500	10200	10	1	13644162	1895	9.13	0.95	12	0.18	1521.00	14561.00	14050	20240611	-1.14	11220	20230726	23.80	14050	-1.14	20240611	11880	16.92	20240104	14050	-1.14	20240611	11220	23.80	20230726	0.19	N	136540	500	69 억	845034	N	N	263	N	N
93	20240613	130740	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13890	100	2	0.73	261603140	18927	80.58	13790	13910	13700	17920	9660	13790	13821.69	6.19	2684	13923	13856	13803	13736	13683	13830	13710	69	4130	500	10200	10	1	13644162	1895	9.13	0.95	12	0.14	1521.00	14561.00	14050	20240611	-1.14	11220	20230726	23.80	14050	-1.14	20240611	11880	16.92	20240104	14050	-1.14	20240611	11220	23.80	20230726	0.19	N	136540	500	69 억	845034	N	N	263	N	N
94	20240613	120742	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13890	100	2	0.73	244260400	17678	75.26	13790	13910	13700	17920	9660	13790	13817.20	6.19	2290	13923	13856	13803	13736	13683	13830	13710	69	4130	500	10200	10	1	13644162	1895	9.13	0.95	12	0.13	1521.00	14561.00	14050	20240611	-1.14	11220	20230726	23.80	14050	-1.14	20240611	11880	16.92	20240104	14050	-1.14	20240611	11220	23.80	20230726	0.19	N	136540	500	69 억	845034	N	N	263	N	N
95	20240613	110735	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13880	90	2	0.65	180163480	13058	55.59	13790	13910	13700	17920	9660	13790	13797.17	6.19	1924	13923	13856	13803	13736	13683	13830	13710	69	4130	500	10200	10	1	13644162	1894	9.13	0.95	12	0.10	1521.00	14561.00	14050	20240611	-1.21	11220	20230726	23.71	14050	-1.21	20240611	11880	16.84	20240104	14050	-1.21	20240611	11220	23.71	20230726	0.19	N	136540	500	69 억	845034	N	N	263	N	N
96	20240613	100734	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13870	80	2	0.58	99121530	7200	30.65	13790	13910	13700	17920	9660	13790	13766.88	6.19	2142	13923	13856	13803	13736	13683	13830	13710	69	4130	500	10200	10	1	13644162	1892	9.12	0.95	12	0.05	1521.00	14561.00	14050	20240611	-1.28	11220	20230726	23.62	14050	-1.28	20240611	11880	16.75	20240104	14050	-1.28	20240611	11220	23.62	20230726	0.19	N	136540	500	69 억	845034	N	N	263	N	N
97	20240613	090744	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13760	-30	5	-0.22	5890510	428	1.82	13790	13800	13710	17920	9660	13790	13762.87	6.19	197	13923	13856	13803	13736	13683	13830	13710	69	4130	500	10200	10	1	13644162	1877	9.05	0.94	12	0.00	1521.00	14561.00	14050	20240611	-2.06	11220	20230726	22.64	14050	-2.06	20240611	11880	15.82	20240104	14050	-2.06	20240611	11220	22.64	20230726	0.19	N	136540	500	69 억	845034	N	N	263	N	N
98	20240612	160728	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13790	-60	5	-0.43	322825140	23378	32.95	13850	13870	13750	18000	9700	13850	13808.95	6.12	275	14283	14066	13833	13616	13383	14175	13725	69	4150	500	10240	10	1	13644162	1882	9.07	0.95	12	0.17	1521.00	14561.00	14050	20240611	-1.85	11220	20230726	22.91	14050	-1.85	20240611	11880	16.08	20240104	14050	-1.85	20240611	11220	22.91	20230726	0.19	N	136540	500	69 억	834666	N	N	263	N	N
99	20240612	150739	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13780	-70	5	-0.51	307439550	22263	31.37	13850	13870	13750	18000	9700	13850	13809.44	6.12	84	14283	14066	13833	13616	13383	14175	13725	69	4150	500	10240	10	1	13644162	1880	9.06	0.95	12	0.16	1521.00	14561.00	14050	20240611	-1.92	11220	20230726	22.82	14050	-1.92	20240611	11880	15.99	20240104	14050	-1.92	20240611	11220	22.82	20230726	0.19	N	136540	500	69 억	834666	N	N	164	N	N
100	20240612	140733	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13820	-30	5	-0.22	259469690	18789	26.48	13850	13870	13750	18000	9700	13850	13809.66	6.12	-749	14283	14066	13833	13616	13383	14175	13725	69	4150	500	10240	10	1	13644162	1886	9.09	0.95	12	0.14	1521.00	14561.00	14050	20240611	-1.64	11220	20230726	23.17	14050	-1.64	20240611	11880	16.33	20240104	14050	-1.64	20240611	11220	23.17	20230726	0.19	N	136540	500	69 억	834666	N	N	164	N	N
101	20240612	130735	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13800	-50	5	-0.36	206406120	14954	21.07	13850	13850	13750	18000	9700	13850	13802.74	6.12	-959	14283	14066	13833	13616	13383	14175	13725	69	4150	500	10240	10	1	13644162	1883	9.07	0.95	12	0.11	1521.00	14561.00	14050	20240611	-1.78	11220	20230726	22.99	14050	-1.78	20240611	11880	16.16	20240104	14050	-1.78	20240611	11220	22.99	20230726	0.19	N	136540	500	69 억	834666	N	N	164	N	N
102	20240612	120731	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13810	-40	5	-0.29	174515620	12644	17.82	13850	13850	13750	18000	9700	13850	13802.25	6.12	-649	14283	14066	13833	13616	13383	14175	13725	69	4150	500	10240	10	1	13644162	1884	9.08	0.95	12	0.09	1521.00	14561.00	14050	20240611	-1.71	11220	20230726	23.08	14050	-1.71	20240611	11880	16.25	20240104	14050	-1.71	20240611	11220	23.08	20230726	0.19	N	136540	500	69 억	834666	N	N	164	N	N
103	20240612	110732	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13830	-20	5	-0.14	128881650	9339	13.16	13850	13850	13750	18000	9700	13850	13800.37	6.12	318	14283	14066	13833	13616	13383	14175	13725	69	4150	500	10240	10	1	13644162	1887	9.09	0.95	12	0.07	1521.00	14561.00	14050	20240611	-1.57	11220	20230726	23.26	14050	-1.57	20240611	11880	16.41	20240104	14050	-1.57	20240611	11220	23.26	20230726	0.19	N	136540	500	69 억	834666	N	N	164	N	N
104	20240612	100734	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13810	-40	5	-0.29	75865140	5500	7.75	13850	13850	13750	18000	9700	13850	13793.66	6.12	534	14283	14066	13833	13616	13383	14175	13725	69	4150	500	10240	10	1	13644162	1884	9.08	0.95	12	0.04	1521.00	14561.00	14050	20240611	-1.71	11220	20230726	23.08	14050	-1.71	20240611	11880	16.25	20240104	14050	-1.71	20240611	11220	23.08	20230726	0.19	N	136540	500	69 억	834666	N	N	164	N	N
105	20240612	090734	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13840	-10	5	-0.07	19688380	1423	2.01	13850	13850	13750	18000	9700	13850	13835.83	6.12	168	14283	14066	13833	13616	13383	14175	13725	69	4150	500	10240	10	1	13644162	1888	9.10	0.95	12	0.01	1521.00	14561.00	14050	20240611	-1.49	11220	20230726	23.35	14050	-1.49	20240611	11880	16.50	20240104	14050	-1.49	20240611	11220	23.35	20230726	0.19	N	136540	500	69 억	834666	N	N	164	N	N
106	20240610	160726	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13660	60	2	0.44	248400460	18291	43.24	13550	13660	13450	17680	9520	13600	13580.45	5.95	4121	13760	13680	13520	13440	13280	13720	13480	69	4080	500	10060	10	1	13644162	1864	8.98	0.94	12	0.13	1521.00	14561.00	13830	20230901	-1.23	11220	20230726	21.75	13660	0.00	20240610	11880	14.98	20240104	13830	-1.23	20230901	11220	21.75	20230726	0.23	N	136540	500	69 억	812493	N	N	17	N	N
107	20240610	150734	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13630	30	2	0.22	227118170	16732	39.56	13550	13640	13450	17680	9520	13600	13573.88	5.95	3764	13760	13680	13520	13440	13280	13720	13480	69	4080	500	10060	10	1	13644162	1860	8.96	0.94	12	0.12	1521.00	14561.00	13830	20230901	-1.45	11220	20230726	21.48	13640	-0.07	20240610	11880	14.73	20240104	13830	-1.45	20230901	11220	21.48	20230726	0.23	N	136540	500	69 억	812493	N	N	99	N	N
108	20240610	140729	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13600	0	3	0.00	187548880	13824	32.68	13550	13600	13450	17680	9520	13600	13566.90	5.95	2625	13760	13680	13520	13440	13280	13720	13480	69	4080	500	10060	10	1	13644162	1856	8.94	0.93	12	0.10	1521.00	14561.00	13830	20230901	-1.66	11220	20230726	21.21	13600	0.00	20240607	11880	14.48	20240104	13830	-1.66	20230901	11220	21.21	20230726	0.23	N	136540	500	69 억	812493	N	N	99	N	N
109	20240610	130727	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13580	-20	5	-0.15	123189310	9086	21.48	13550	13590	13450	17680	9520	13600	13558.15	5.95	964	13760	13680	13520	13440	13280	13720	13480	69	4080	500	10060	10	1	13644162	1853	8.93	0.93	12	0.07	1521.00	14561.00	13830	20230901	-1.81	11220	20230726	21.03	13600	-0.15	20240607	11880	14.31	20240104	13830	-1.81	20230901	11220	21.03	20230726	0.23	N	136540	500	69 억	812493	N	N	99	N	N
110	20240610	120728	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13590	-10	5	-0.07	104077710	7679	18.15	13550	13590	13450	17680	9520	13600	13553.55	5.95	562	13760	13680	13520	13440	13280	13720	13480	69	4080	500	10060	10	1	13644162	1854	8.93	0.93	12	0.06	1521.00	14561.00	13830	20230901	-1.74	11220	20230726	21.12	13600	-0.07	20240607	11880	14.39	20240104	13830	-1.74	20230901	11220	21.12	20230726	0.23	N	136540	500	69 억	812493	N	N	99	N	N
111	20240610	110731	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13560	-40	5	-0.29	77913720	5749	13.59	13550	13590	13450	17680	9520	13600	13552.57	5.95	430	13760	13680	13520	13440	13280	13720	13480	69	4080	500	10060	10	1	13644162	1850	8.92	0.93	12	0.04	1521.00	14561.00	13830	20230901	-1.95	11220	20230726	20.86	13600	-0.29	20240607	11880	14.14	20240104	13830	-1.95	20230901	11220	20.86	20230726	0.23	N	136540	500	69 억	812493	N	N	99	N	N
112	20240610	100727	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13570	-30	5	-0.22	46248690	3415	8.07	13550	13590	13450	17680	9520	13600	13542.81	5.95	-288	13760	13680	13520	13440	13280	13720	13480	69	4080	500	10060	10	1	13644162	1852	8.92	0.93	12	0.03	1521.00	14561.00	13830	20230901	-1.88	11220	20230726	20.94	13600	-0.22	20240607	11880	14.23	20240104	13830	-1.88	20230901	11220	20.94	20230726	0.23	N	136540	500	69 억	812493	N	N	99	N	N
113	20240610	090733	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13530	-70	5	-0.51	7056830	521	1.23	13550	13550	13530	17680	9520	13600	13544.78	5.95	1	13760	13680	13520	13440	13280	13720	13480	69	4080	500	10060	10	1	13644162	1846	8.90	0.93	12	0.00	1521.00	14561.00	13830	20230901	-2.17	11220	20230726	20.59	13600	-0.51	20240607	11880	13.89	20240104	13830	-2.17	20230901	11220	20.59	20230726	0.23	N	136540	500	69 억	812493	N	N	99	N	N
114	20240607	160753	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13600	190	2	1.42	570093820	42177	118.28	13450	13600	13360	17430	9390	13410	13516.70	5.82	8403	13570	13490	13370	13290	13170	13530	13330	69	4020	500	9920	10	1	13644162	1856	8.94	0.93	12	0.31	1521.00	14561.00	13830	20230901	-1.66	11220	20230726	21.21	13600	0.00	20240607	11880	14.48	20240104	13830	-1.66	20230901	11220	21.21	20230726	0.23	N	136540	500	69 억	794143	N	N	99	N	N
115	20240607	150759	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13580	170	2	1.27	513559630	38017	106.61	13450	13580	13360	17430	9390	13410	13508.68	5.82	7800	13570	13490	13370	13290	13170	13530	13330	69	4020	500	9920	10	1	13644162	1853	8.93	0.93	12	0.28	1521.00	14561.00	13830	20230901	-1.81	11220	20230726	21.03	13580	0.00	20240607	11880	14.31	20240104	13830	-1.81	20230901	11220	21.03	20230726	0.23	N	136540	500	69 억	794143	N	N	0	N	N
116	20240607	140753	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13540	130	2	0.97	423242160	31356	87.93	13450	13560	13360	17430	9390	13410	13497.96	5.82	6536	13570	13490	13370	13290	13170	13530	13330	69	4020	500	9920	10	1	13644162	1847	8.90	0.93	12	0.23	1521.00	14561.00	13830	20230901	-2.10	11220	20230726	20.68	13560	-0.15	20240607	11880	13.97	20240104	13830	-2.10	20230901	11220	20.68	20230726	0.23	N	136540	500	69 억	794143	N	N	0	N	N
117	20240607	130748	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13550	140	2	1.04	369817500	27407	76.86	13450	13560	13360	17430	9390	13410	13493.54	5.82	5790	13570	13490	13370	13290	13170	13530	13330	69	4020	500	9920	10	1	13644162	1849	8.91	0.93	12	0.20	1521.00	14561.00	13830	20230901	-2.02	11220	20230726	20.77	13560	-0.07	20240607	11880	14.06	20240104	13830	-2.02	20230901	11220	20.77	20230726	0.23	N	136540	500	69 억	794143	N	N	0	N	N
118	20240607	120753	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13530	120	2	0.89	332212630	24630	69.07	13450	13550	13360	17430	9390	13410	13488.13	5.82	5278	13570	13490	13370	13290	13170	13530	13330	69	4020	500	9920	10	1	13644162	1846	8.90	0.93	12	0.18	1521.00	14561.00	13830	20230901	-2.17	11220	20230726	20.59	13550	-0.15	20240607	11880	13.89	20240104	13830	-2.17	20230901	11220	20.59	20230726	0.23	N	136540	500	69 억	794143	N	N	0	N	N
119	20240607	110742	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13540	130	2	0.97	217488920	16152	45.29	13450	13540	13360	17430	9390	13410	13465.14	5.82	5386	13570	13490	13370	13290	13170	13530	13330	69	4020	500	9920	10	1	13644162	1847	8.90	0.93	12	0.12	1521.00	14561.00	13830	20230901	-2.10	11220	20230726	20.68	13540	0.00	20240607	11880	13.97	20240104	13830	-2.10	20230901	11220	20.68	20230726	0.23	N	136540	500	69 억	794143	N	N	0	N	N
120	20240607	100754	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13460	50	2	0.37	83244050	6191	17.36	13450	13470	13360	17430	9390	13410	13445.98	5.82	1084	13570	13490	13370	13290	13170	13530	13330	69	4020	500	9920	10	1	13644162	1837	8.85	0.92	12	0.05	1521.00	14561.00	13830	20230901	-2.68	11220	20230726	19.96	13470	-0.07	20240607	11880	13.30	20240104	13830	-2.68	20230901	11220	19.96	20230726	0.23	N	136540	500	69 억	794143	N	N	0	N	N
121	20240607	090752	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13360	-50	5	-0.37	21242430	1582	4.44	13450	13470	13360	17430	9390	13410	13427.58	5.82	-112	13570	13490	13370	13290	13170	13530	13330	69	4020	500	9920	10	1	13644162	1823	8.78	0.92	12	0.01	1521.00	14561.00	13830	20230901	-3.40	11220	20230726	19.07	13470	-0.82	20240607	11880	12.46	20240104	13830	-3.40	20230901	11220	19.07	20230726	0.23	N	136540	500	69 억	794143	N	N	0	N	N
122	20240605	160750	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13410	100	2	0.75	473917480	35448	73.79	13310	13450	13250	17300	9320	13310	13369.37	5.67	8342	13443	13376	13253	13186	13063	13410	13220	69	3990	500	9840	10	1	13644162	1830	8.82	0.92	12	0.26	1521.00	14561.00	13830	20230901	-3.04	11220	20230726	19.52	13450	-0.30	20240605	11880	12.88	20240104	13830	-3.04	20230901	11220	19.52	20230726	0.24	N	136540	500	69 억	773681	N	N	32	N	N
123	20240605	150746	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13430	120	2	0.90	460814680	34472	71.76	13310	13450	13250	17300	9320	13310	13367.80	5.67	8033	13443	13376	13253	13186	13063	13410	13220	69	3990	500	9840	10	1	13644162	1832	8.83	0.92	12	0.25	1521.00	14561.00	13830	20230901	-2.89	11220	20230726	19.70	13450	-0.15	20240605	11880	13.05	20240104	13830	-2.89	20230901	11220	19.70	20230726	0.24	N	136540	500	69 억	773681	N	N	32	N	N
124	20240605	140749	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13370	60	2	0.45	392444820	29378	61.15	13310	13430	13250	17300	9320	13310	13358.46	5.67	6100	13443	13376	13253	13186	13063	13410	13220	69	3990	500	9840	10	1	13644162	1824	8.79	0.92	12	0.22	1521.00	14561.00	13830	20230901	-3.33	11220	20230726	19.16	13440	-0.52	20240126	11880	12.54	20240104	13830	-3.33	20230901	11220	19.16	20230726	0.24	N	136540	500	69 억	773681	N	N	32	N	N
125	20240605	130749	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13420	110	2	0.83	381008630	28525	59.38	13310	13430	13250	17300	9320	13310	13357.01	5.67	5859	13443	13376	13253	13186	13063	13410	13220	69	3990	500	9840	10	1	13644162	1831	8.82	0.92	12	0.21	1521.00	14561.00	13830	20230901	-2.96	11220	20230726	19.61	13440	-0.15	20240126	11880	12.96	20240104	13830	-2.96	20230901	11220	19.61	20230726	0.24	N	136540	500	69 억	773681	N	N	32	N	N
126	20240605	120746	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13420	110	2	0.83	309371470	23184	48.26	13310	13420	13250	17300	9320	13310	13344.18	5.67	4746	13443	13376	13253	13186	13063	13410	13220	69	3990	500	9840	10	1	13644162	1831	8.82	0.92	12	0.17	1521.00	14561.00	13830	20230901	-2.96	11220	20230726	19.61	13440	-0.15	20240126	11880	12.96	20240104	13830	-2.96	20230901	11220	19.61	20230726	0.24	N	136540	500	69 억	773681	N	N	32	N	N
127	20240605	110748	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13340	30	2	0.23	246472770	18486	38.48	13310	13360	13250	17300	9320	13310	13332.94	5.67	2928	13443	13376	13253	13186	13063	13410	13220	69	3990	500	9840	10	1	13644162	1820	8.77	0.92	12	0.14	1521.00	14561.00	13830	20230901	-3.54	11220	20230726	18.89	13440	-0.74	20240126	11880	12.29	20240104	13830	-3.54	20230901	11220	18.89	20230726	0.24	N	136540	500	69 억	773681	N	N	32	N	N
128	20240605	100747	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13330	20	2	0.15	147760700	11087	23.08	13310	13350	13250	17300	9320	13310	13327.39	5.67	54	13443	13376	13253	13186	13063	13410	13220	69	3990	500	9840	10	1	13644162	1819	8.76	0.92	12	0.08	1521.00	14561.00	13830	20230901	-3.62	11220	20230726	18.81	13440	-0.82	20240126	11880	12.21	20240104	13830	-3.62	20230901	11220	18.81	20230726	0.24	N	136540	500	69 억	773681	N	N	32	N	N
129	20240605	090746	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13250	-60	5	-0.45	23304570	1750	3.64	13310	13350	13250	17300	9320	13310	13316.91	5.67	-275	13443	13376	13253	13186	13063	13410	13220	69	3990	500	9840	10	1	13644162	1808	8.71	0.91	12	0.01	1521.00	14561.00	13830	20230901	-4.19	11220	20230726	18.09	13440	-1.41	20240126	11880	11.53	20240104	13830	-4.19	20230901	11220	18.09	20230726	0.24	N	136540	500	69 억	773681	N	N	32	N	N
130	20240604	160741	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13310	180	2	1.37	626113480	47207	109.36	13130	13320	13130	17060	9200	13130	13262.78	5.51	5846	13423	13276	13063	12916	12703	13350	12990	69	3930	500	9710	10	1	13644162	1816	8.75	0.91	12	0.35	1521.00	14561.00	13830	20230901	-3.76	11220	20230726	18.63	13440	-0.97	20240126	11880	12.04	20240104	13830	-3.76	20230901	11220	18.63	20230726	0.24	N	136540	500	69 억	752257	N	N	32	N	N
131	20240604	150741	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13280	150	2	1.14	576887480	43506	100.79	13130	13320	13130	17060	9200	13130	13259.96	5.51	6838	13423	13276	13063	12916	12703	13350	12990	69	3930	500	9710	10	1	13644162	1812	8.73	0.91	12	0.32	1521.00	14561.00	13830	20230901	-3.98	11220	20230726	18.36	13440	-1.19	20240126	11880	11.78	20240104	13830	-3.98	20230901	11220	18.36	20230726	0.24	N	136540	500	69 억	752257	N	N	124	N	N
132	20240604	140743	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13290	160	2	1.22	452603920	34150	79.11	13130	13320	13130	17060	9200	13130	13253.42	5.51	7216	13423	13276	13063	12916	12703	13350	12990	69	3930	500	9710	10	1	13644162	1813	8.74	0.91	12	0.25	1521.00	14561.00	13830	20230901	-3.90	11220	20230726	18.45	13440	-1.12	20240126	11880	11.87	20240104	13830	-3.90	20230901	11220	18.45	20230726	0.24	N	136540	500	69 억	752257	N	N	124	N	N
133	20240604	130740	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13300	170	2	1.29	396367430	29920	69.31	13130	13320	13130	17060	9200	13130	13247.59	5.51	6271	13423	13276	13063	12916	12703	13350	12990	69	3930	500	9710	10	1	13644162	1815	8.74	0.91	12	0.22	1521.00	14561.00	13830	20230901	-3.83	11220	20230726	18.54	13440	-1.04	20240126	11880	11.95	20240104	13830	-3.83	20230901	11220	18.54	20230726	0.24	N	136540	500	69 억	752257	N	N	124	N	N
134	20240604	120738	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13300	170	2	1.29	324803190	24544	56.86	13130	13310	13130	17060	9200	13130	13233.52	5.51	5557	13423	13276	13063	12916	12703	13350	12990	69	3930	500	9710	10	1	13644162	1815	8.74	0.91	12	0.18	1521.00	14561.00	13830	20230901	-3.83	11220	20230726	18.54	13440	-1.04	20240126	11880	11.95	20240104	13830	-3.83	20230901	11220	18.54	20230726	0.24	N	136540	500	69 억	752257	N	N	124	N	N
135	20240604	110735	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13300	170	2	1.29	252902900	19137	44.33	13130	13300	13130	17060	9200	13130	13215.40	5.51	5632	13423	13276	13063	12916	12703	13350	12990	69	3930	500	9710	10	1	13644162	1815	8.74	0.91	12	0.14	1521.00	14561.00	13830	20230901	-3.83	11220	20230726	18.54	13440	-1.04	20240126	11880	11.95	20240104	13830	-3.83	20230901	11220	18.54	20230726	0.24	N	136540	500	69 억	752257	N	N	124	N	N
136	20240604	100738	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13210	80	2	0.61	65931750	4994	11.57	13130	13240	13130	17060	9200	13130	13202.24	5.51	181	13423	13276	13063	12916	12703	13350	12990	69	3930	500	9710	10	1	13644162	1802	8.69	0.91	12	0.04	1521.00	14561.00	13830	20230901	-4.48	11220	20230726	17.74	13440	-1.71	20240126	11880	11.20	20240104	13830	-4.48	20230901	11220	17.74	20230726	0.24	N	136540	500	69 억	752257	N	N	124	N	N
137	20240604	090738	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13230	100	2	0.76	20842060	1579	3.66	13130	13230	13130	17060	9200	13130	13199.66	5.51	138	13423	13276	13063	12916	12703	13350	12990	69	3930	500	9710	10	1	13644162	1805	8.70	0.91	12	0.01	1521.00	14561.00	13830	20230901	-4.34	11220	20230726	17.91	13440	-1.56	20240126	11880	11.36	20240104	13830	-4.34	20230901	11220	17.91	20230726	0.24	N	136540	500	69 억	752257	N	N	124	N	N
138	20240603	160730	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13130	310	2	2.42	560474290	42716	529.78	12890	13210	12850	16660	8980	12820	13120.91	5.35	11457	13060	12940	12830	12710	12600	13000	12770	69	3840	500	9480	10	1	13644162	1791	8.63	0.90	12	0.31	1521.00	14561.00	13830	20230901	-5.06	11220	20230726	17.02	13440	-2.31	20240126	11880	10.52	20240104	13830	-5.06	20230901	11220	17.02	20230726	0.24	N	136540	500	69 억	729609	N	N	124	N	N
139	20240603	150730	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13130	310	2	2.42	523929390	39935	495.29	12890	13210	12850	16660	8980	12820	13119.55	5.35	11248	13060	12940	12830	12710	12600	13000	12770	69	3840	500	9480	10	1	13644162	1791	8.63	0.90	12	0.29	1521.00	14561.00	13830	20230901	-5.06	11220	20230726	17.02	13440	-2.31	20240126	11880	10.52	20240104	13830	-5.06	20230901	11220	17.02	20230726	0.24	N	136540	500	69 억	729609	N	N	4	N	N
140	20240603	140729	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13150	330	2	2.57	470470770	35868	444.85	12890	13210	12850	16660	8980	12820	13116.73	5.35	9864	13060	12940	12830	12710	12600	13000	12770	69	3840	500	9480	10	1	13644162	1794	8.65	0.90	12	0.26	1521.00	14561.00	13830	20230901	-4.92	11220	20230726	17.20	13440	-2.16	20240126	11880	10.69	20240104	13830	-4.92	20230901	11220	17.20	20230726	0.24	N	136540	500	69 억	729609	N	N	4	N	N
141	20240603	130730	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13180	360	2	2.81	415819020	31720	393.40	12890	13210	12850	16660	8980	12820	13109.05	5.35	9031	13060	12940	12830	12710	12600	13000	12770	69	3840	500	9480	10	1	13644162	1798	8.67	0.91	12	0.23	1521.00	14561.00	13830	20230901	-4.70	11220	20230726	17.47	13440	-1.93	20240126	11880	10.94	20240104	13830	-4.70	20230901	11220	17.47	20230726	0.24	N	136540	500	69 억	729609	N	N	4	N	N
142	20240603	120730	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13140	320	2	2.50	357011900	27257	338.05	12890	13210	12850	16660	8980	12820	13097.99	5.35	8441	13060	12940	12830	12710	12600	13000	12770	69	3840	500	9480	10	1	13644162	1793	8.64	0.90	12	0.20	1521.00	14561.00	13830	20230901	-4.99	11220	20230726	17.11	13440	-2.23	20240126	11880	10.61	20240104	13830	-4.99	20230901	11220	17.11	20230726	0.24	N	136540	500	69 억	729609	N	N	4	N	N
143	20240603	110725	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13160	340	2	2.65	253462620	19395	240.54	12890	13170	12850	16660	8980	12820	13068.45	5.35	5951	13060	12940	12830	12710	12600	13000	12770	69	3840	500	9480	10	1	13644162	1796	8.65	0.90	12	0.14	1521.00	14561.00	13830	20230901	-4.84	11220	20230726	17.29	13440	-2.08	20240126	11880	10.77	20240104	13830	-4.84	20230901	11220	17.29	20230726	0.24	N	136540	500	69 억	729609	N	N	4	N	N
144	20240603	100722	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13040	220	2	1.72	167950800	12883	159.78	12890	13140	12850	16660	8980	12820	13036.62	5.35	2545	13060	12940	12830	12710	12600	13000	12770	69	3840	500	9480	10	1	13644162	1779	8.57	0.90	12	0.09	1521.00	14561.00	13830	20230901	-5.71	11220	20230726	16.22	13440	-2.98	20240126	11880	9.76	20240104	13830	-5.71	20230901	11220	16.22	20230726	0.24	N	136540	500	69 억	729609	N	N	4	N	N
145	20240603	090722	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12890	70	2	0.55	19445210	1511	18.74	12890	12890	12850	16660	8980	12820	12869.10	5.35	550	13060	12940	12830	12710	12600	13000	12770	69	3840	500	9480	10	1	13644162	1759	8.47	0.89	12	0.01	1521.00	14561.00	13830	20230901	-6.80	11220	20230726	14.88	13440	-4.09	20240126	11880	8.50	20240104	13830	-6.80	20230901	11220	14.88	20230726	0.24	N	136540	500	69 억	729609	N	N	4	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History