KissMeData/094860/price/prices-20240601.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240628	160747	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1434	-25	5	-1.71	122854991	85877	146.29	1510	1510	1408	1896	1022	1459	1430.59	18.92	3204	1499	1478	1459	1438	1419	1469	1429	107	437	500	900	1	1	21399569	307	-4.45	0.90	12	0.40	-322.00	1585.00	2795	20240219	-48.69	1370	20231114	4.67	2795	-48.69	20240219	1408	1.85	20240628	2795	-48.69	20240219	274	423.36	20231114	0.28	N	094860	500	106 억	4047909	N	N	N	N
3	20240628	150759	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1432	-27	5	-1.85	121172906	84704	144.29	1510	1510	1408	1896	1022	1459	1430.55	18.92	3829	1499	1478	1459	1438	1419	1469	1429	107	437	500	900	1	1	21399569	306	-4.45	0.90	12	0.40	-322.00	1585.00	2795	20240219	-48.77	1370	20231114	4.53	2795	-48.77	20240219	1408	1.70	20240628	2795	-48.77	20240219	274	422.63	20231114	0.28	N	094860	500	106 억	4047909	N	N	N	N
4	20240628	140758	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1432	-27	5	-1.85	119000791	83188	141.71	1510	1510	1408	1896	1022	1459	1430.50	18.92	3312	1499	1478	1459	1438	1419	1469	1429	107	437	500	900	1	1	21399569	306	-4.45	0.90	12	0.39	-322.00	1585.00	2795	20240219	-48.77	1370	20231114	4.53	2795	-48.77	20240219	1408	1.70	20240628	2795	-48.77	20240219	274	422.63	20231114	0.28	N	094860	500	106 억	4047909	N	N	N	N
5	20240628	130757	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1435	-24	5	-1.64	117484989	82130	139.90	1510	1510	1408	1896	1022	1459	1430.48	18.92	3245	1499	1478	1459	1438	1419	1469	1429	107	437	500	900	1	1	21399569	307	-4.46	0.91	12	0.38	-322.00	1585.00	2795	20240219	-48.66	1370	20231114	4.74	2795	-48.66	20240219	1408	1.92	20240628	2795	-48.66	20240219	274	423.72	20231114	0.28	N	094860	500	106 억	4047909	N	N	N	N
6	20240628	120757	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1428	-31	5	-2.12	113631120	79443	135.33	1510	1510	1408	1896	1022	1459	1430.35	18.92	3042	1499	1478	1459	1438	1419	1469	1429	107	437	500	900	1	1	21399569	306	-4.43	0.90	12	0.37	-322.00	1585.00	2795	20240219	-48.91	1370	20231114	4.23	2795	-48.91	20240219	1408	1.42	20240628	2795	-48.91	20240219	274	421.17	20231114	0.28	N	094860	500	106 억	4047909	N	N	N	N
7	20240628	110744	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1428	-31	5	-2.12	104783856	73263	124.80	1510	1510	1408	1896	1022	1459	1430.24	18.92	2881	1499	1478	1459	1438	1419	1469	1429	107	437	500	900	1	1	21399569	306	-4.43	0.90	12	0.34	-322.00	1585.00	2795	20240219	-48.91	1370	20231114	4.23	2795	-48.91	20240219	1408	1.42	20240628	2795	-48.91	20240219	274	421.17	20231114	0.28	N	094860	500	106 억	4047909	N	N	N	N
8	20240628	100741	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1452	-7	5	-0.48	9898964	6790	11.57	1510	1510	1438	1896	1022	1459	1457.87	18.92	1124	1499	1478	1459	1438	1419	1469	1429	107	437	500	900	1	1	21399569	311	-4.51	0.92	12	0.03	-322.00	1585.00	2795	20240219	-48.05	1370	20231114	5.99	2795	-48.05	20240219	1434	1.26	20240612	2795	-48.05	20240219	274	429.93	20231114	0.28	N	094860	500	106 억	4047909	N	N	N	N
9	20240628	090742	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1473	14	2	0.96	1420991	944	1.61	1510	1510	1470	1896	1022	1459	1505.29	18.92	-53	1499	1478	1459	1438	1419	1469	1429	107	437	500	900	1	1	21399569	315	-4.57	0.93	12	0.00	-322.00	1585.00	2795	20240219	-47.30	1370	20231114	7.52	2795	-47.30	20240219	1434	2.72	20240612	2795	-47.30	20240219	274	437.59	20231114	0.28	N	094860	500	106 억	4047909	N	N	N	N
10	20240627	160737	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1459	-10	5	-0.68	85357716	58541	310.41	1470	1480	1440	1909	1029	1469	1458.08	18.91	1883	1489	1478	1472	1461	1455	1476	1459	107	440	500	910	1	1	21399569	312	-4.53	0.92	12	0.27	-322.00	1585.00	2795	20240219	-47.80	1370	20231114	6.50	2795	-47.80	20240219	1434	1.74	20240612	2795	-47.80	20240219	274	432.48	20231114	0.28	N	094860	500	106 억	4046026	N	N	N	N
11	20240627	150744	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1456	-13	5	-0.88	84852265	58194	308.57	1470	1480	1440	1909	1029	1469	1458.09	18.91	2157	1489	1478	1472	1461	1455	1476	1459	107	440	500	910	1	1	21399569	312	-4.52	0.92	12	0.27	-322.00	1585.00	2795	20240219	-47.91	1370	20231114	6.28	2795	-47.91	20240219	1434	1.53	20240612	2795	-47.91	20240219	274	431.39	20231114	0.28	N	094860	500	106 억	4046026	N	N	N	N
12	20240627	140740	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1465	-4	5	-0.27	79823652	54731	290.21	1470	1480	1441	1909	1029	1469	1458.47	18.91	2129	1489	1478	1472	1461	1455	1476	1459	107	440	500	910	1	1	21399569	314	-4.55	0.92	12	0.26	-322.00	1585.00	2795	20240219	-47.58	1370	20231114	6.93	2795	-47.58	20240219	1434	2.16	20240612	2795	-47.58	20240219	274	434.67	20231114	0.28	N	094860	500	106 억	4046026	N	N	N	N
13	20240627	130740	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1474	5	2	0.34	64261719	44110	233.89	1470	1480	1441	1909	1029	1469	1456.85	18.91	1990	1489	1478	1472	1461	1455	1476	1459	107	440	500	910	1	1	21399569	315	-4.58	0.93	12	0.21	-322.00	1585.00	2795	20240219	-47.26	1370	20231114	7.59	2795	-47.26	20240219	1434	2.79	20240612	2795	-47.26	20240219	274	437.96	20231114	0.28	N	094860	500	106 억	4046026	N	N	N	N
14	20240627	120742	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1452	-17	5	-1.16	32144070	22002	116.67	1470	1480	1451	1909	1029	1469	1460.96	18.91	295	1489	1478	1472	1461	1455	1476	1459	107	440	500	910	1	1	21399569	311	-4.51	0.92	12	0.10	-322.00	1585.00	2795	20240219	-48.05	1370	20231114	5.99	2795	-48.05	20240219	1434	1.26	20240612	2795	-48.05	20240219	274	429.93	20231114	0.28	N	094860	500	106 억	4046026	N	N	N	N
15	20240627	110743	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1461	-8	5	-0.54	18493565	12625	66.94	1470	1480	1461	1909	1029	1469	1464.84	18.91	246	1489	1478	1472	1461	1455	1476	1459	107	440	500	910	1	1	21399569	313	-4.54	0.92	12	0.06	-322.00	1585.00	2795	20240219	-47.73	1370	20231114	6.64	2795	-47.73	20240219	1434	1.88	20240612	2795	-47.73	20240219	274	433.21	20231114	0.28	N	094860	500	106 억	4046026	N	N	N	N
16	20240627	100741	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1468	-1	5	-0.07	5718529	3888	20.62	1470	1480	1468	1909	1029	1469	1470.82	18.91	48	1489	1478	1472	1461	1455	1476	1459	107	440	500	910	1	1	21399569	314	-4.56	0.93	12	0.02	-322.00	1585.00	2795	20240219	-47.48	1370	20231114	7.15	2795	-47.48	20240219	1434	2.37	20240612	2795	-47.48	20240219	274	435.77	20231114	0.28	N	094860	500	106 억	4046026	N	N	N	N
17	20240627	090741	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1476	7	2	0.48	375058	255	1.35	1470	1476	1470	1909	1029	1469	1470.82	18.91	10	1489	1478	1472	1461	1455	1476	1459	107	440	500	910	1	1	21399569	316	-4.58	0.93	12	0.00	-322.00	1585.00	2795	20240219	-47.19	1370	20231114	7.74	2795	-47.19	20240219	1434	2.93	20240612	2795	-47.19	20240219	274	438.69	20231114	0.28	N	094860	500	106 억	4046026	N	N	N	N
18	20240626	160739	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1469	-12	5	-0.81	27592808	18663	83.86	1481	1483	1466	1925	1037	1481	1478.48	18.90	475	1519	1500	1489	1470	1459	1494	1464	107	444	500	910	1	1	21399569	314	-4.56	0.93	12	0.09	-322.00	1585.00	2795	20240219	-47.44	1370	20231114	7.23	2795	-47.44	20240219	1434	2.44	20240612	2795	-47.44	20240219	274	436.13	20231114	0.33	N	094860	500	106 억	4045551	N	N	N	N
19	20240626	150741	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1473	-8	5	-0.54	26933086	18214	81.84	1481	1483	1466	1925	1037	1481	1478.70	18.90	723	1519	1500	1489	1470	1459	1494	1464	107	444	500	910	1	1	21399569	315	-4.57	0.93	12	0.09	-322.00	1585.00	2795	20240219	-47.30	1370	20231114	7.52	2795	-47.30	20240219	1434	2.72	20240612	2795	-47.30	20240219	274	437.59	20231114	0.33	N	094860	500	106 억	4045551	N	N	N	N
20	20240626	140738	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1468	-13	5	-0.88	25436681	17196	77.27	1481	1483	1466	1925	1037	1481	1479.22	18.90	551	1519	1500	1489	1470	1459	1494	1464	107	444	500	910	1	1	21399569	314	-4.56	0.93	12	0.08	-322.00	1585.00	2795	20240219	-47.48	1370	20231114	7.15	2795	-47.48	20240219	1434	2.37	20240612	2795	-47.48	20240219	274	435.77	20231114	0.33	N	094860	500	106 억	4045551	N	N	N	N
21	20240626	130740	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1482	1	2	0.07	12192123	8230	36.98	1481	1483	1480	1925	1037	1481	1481.42	18.90	530	1519	1500	1489	1470	1459	1494	1464	107	444	500	910	1	1	21399569	317	-4.60	0.94	12	0.04	-322.00	1585.00	2795	20240219	-46.98	1370	20231114	8.18	2795	-46.98	20240219	1434	3.35	20240612	2795	-46.98	20240219	274	440.88	20231114	0.33	N	094860	500	106 억	4045551	N	N	N	N
22	20240626	120740	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1481	0	3	0.00	7004995	4729	21.25	1481	1483	1480	1925	1037	1481	1481.28	18.90	316	1519	1500	1489	1470	1459	1494	1464	107	444	500	910	1	1	21399569	317	-4.60	0.93	12	0.02	-322.00	1585.00	2795	20240219	-47.01	1370	20231114	8.10	2795	-47.01	20240219	1434	3.28	20240612	2795	-47.01	20240219	274	440.51	20231114	0.33	N	094860	500	106 억	4045551	N	N	N	N
23	20240626	110740	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1482	1	2	0.07	6486335	4379	19.68	1481	1483	1480	1925	1037	1481	1481.24	18.90	316	1519	1500	1489	1470	1459	1494	1464	107	444	500	910	1	1	21399569	317	-4.60	0.94	12	0.02	-322.00	1585.00	2795	20240219	-46.98	1370	20231114	8.18	2795	-46.98	20240219	1434	3.35	20240612	2795	-46.98	20240219	274	440.88	20231114	0.33	N	094860	500	106 억	4045551	N	N	N	N
24	20240626	100739	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1483	2	2	0.14	4132491	2790	12.54	1481	1483	1480	1925	1037	1481	1481.18	18.90	626	1519	1500	1489	1470	1459	1494	1464	107	444	500	910	1	1	21399569	317	-4.61	0.94	12	0.01	-322.00	1585.00	2795	20240219	-46.94	1370	20231114	8.25	2795	-46.94	20240219	1434	3.42	20240612	2795	-46.94	20240219	274	441.24	20231114	0.33	N	094860	500	106 억	4045551	N	N	N	N
25	20240626	090740	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1481	0	3	0.00	1575782	1064	4.78	1481	1481	1480	1925	1037	1481	1481.00	18.90	0	1519	1500	1489	1470	1459	1494	1464	107	444	500	910	1	1	21399569	317	-4.60	0.93	12	0.00	-322.00	1585.00	2795	20240219	-47.01	1370	20231114	8.10	2795	-47.01	20240219	1434	3.28	20240612	2795	-47.01	20240219	274	440.51	20231114	0.33	N	094860	500	106 억	4045551	N	N	N	N
26	20240625	160738	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1481	-15	5	-1.00	32764523	21973	100.12	1496	1508	1478	1944	1048	1496	1491.21	18.90	893	1523	1509	1490	1476	1457	1516	1483	107	448	500	920	1	1	21399569	317	-4.60	0.93	12	0.10	-322.00	1585.00	2795	20240219	-47.01	1370	20231114	8.10	2795	-47.01	20240219	1434	3.28	20240612	2795	-47.01	20240219	274	440.51	20231114	0.33	N	094860	500	106 억	4044644	N	N	N	N
27	20240625	150735	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1480	-16	5	-1.07	30806641	20651	94.10	1496	1508	1478	1944	1048	1496	1491.77	18.90	811	1523	1509	1490	1476	1457	1516	1483	107	448	500	920	1	1	21399569	317	-4.60	0.93	12	0.10	-322.00	1585.00	2795	20240219	-47.05	1370	20231114	8.03	2795	-47.05	20240219	1434	3.21	20240612	2795	-47.05	20240219	274	440.15	20231114	0.33	N	094860	500	106 억	4044644	N	N	N	N
28	20240625	140739	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1478	-18	5	-1.20	27585573	18472	84.17	1496	1508	1478	1944	1048	1496	1493.37	18.90	455	1523	1509	1490	1476	1457	1516	1483	107	448	500	920	1	1	21399569	316	-4.59	0.93	12	0.09	-322.00	1585.00	2795	20240219	-47.12	1370	20231114	7.88	2795	-47.12	20240219	1434	3.07	20240612	2795	-47.12	20240219	274	439.42	20231114	0.33	N	094860	500	106 억	4044644	N	N	N	N
29	20240625	130739	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1484	-12	5	-0.80	20913508	13962	63.62	1496	1508	1482	1944	1048	1496	1497.89	18.90	452	1523	1509	1490	1476	1457	1516	1483	107	448	500	920	1	1	21399569	318	-4.61	0.94	12	0.07	-322.00	1585.00	2795	20240219	-46.91	1370	20231114	8.32	2795	-46.91	20240219	1434	3.49	20240612	2795	-46.91	20240219	274	441.61	20231114	0.33	N	094860	500	106 억	4044644	N	N	N	N
30	20240625	120742	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1483	-13	5	-0.87	19997002	13344	60.80	1496	1508	1482	1944	1048	1496	1498.58	18.90	452	1523	1509	1490	1476	1457	1516	1483	107	448	500	920	1	1	21399569	317	-4.61	0.94	12	0.06	-322.00	1585.00	2795	20240219	-46.94	1370	20231114	8.25	2795	-46.94	20240219	1434	3.42	20240612	2795	-46.94	20240219	274	441.24	20231114	0.33	N	094860	500	106 억	4044644	N	N	N	N
31	20240625	110741	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1492	-4	5	-0.27	18518529	12348	56.27	1496	1508	1492	1944	1048	1496	1499.72	18.90	452	1523	1509	1490	1476	1457	1516	1483	107	448	500	920	1	1	21399569	319	-4.63	0.94	12	0.06	-322.00	1585.00	2795	20240219	-46.62	1370	20231114	8.91	2795	-46.62	20240219	1434	4.04	20240612	2795	-46.62	20240219	274	444.53	20231114	0.33	N	094860	500	106 억	4044644	N	N	N	N
32	20240625	100738	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1492	-4	5	-0.27	17348801	11564	52.69	1496	1508	1492	1944	1048	1496	1500.24	18.90	-11	1523	1509	1490	1476	1457	1516	1483	107	448	500	920	1	1	21399569	319	-4.63	0.94	12	0.05	-322.00	1585.00	2795	20240219	-46.62	1370	20231114	8.91	2795	-46.62	20240219	1434	4.04	20240612	2795	-46.62	20240219	274	444.53	20231114	0.33	N	094860	500	106 억	4044644	N	N	N	N
33	20240625	090739	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1502	6	2	0.40	1698325	1132	5.16	1496	1508	1496	1944	1048	1496	1500.29	18.90	-11	1523	1509	1490	1476	1457	1516	1483	107	448	500	920	1	1	21399569	321	-4.66	0.95	12	0.01	-322.00	1585.00	2795	20240219	-46.26	1370	20231114	9.64	2795	-46.26	20240219	1434	4.74	20240612	2795	-46.26	20240219	274	448.18	20231114	0.33	N	094860	500	106 억	4044644	N	N	N	N
34	20240624	160735	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1496	-19	5	-1.25	32166347	21546	57.82	1471	1504	1471	1969	1061	1515	1492.91	18.90	-138	1581	1547	1525	1491	1469	1537	1481	107	454	500	930	1	1	21399569	320	-4.65	0.94	12	0.10	-322.00	1585.00	2795	20240219	-46.48	1370	20231114	9.20	2795	-46.48	20240219	1434	4.32	20240612	2795	-46.48	20240219	274	445.99	20231114	0.32	N	094860	500	106 억	4044782	N	N	N	N
35	20240624	150737	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1494	-21	5	-1.39	21303876	14250	38.24	1471	1504	1471	1969	1061	1515	1495.01	18.90	-239	1581	1547	1525	1491	1469	1537	1481	107	454	500	930	1	1	21399569	320	-4.64	0.94	12	0.07	-322.00	1585.00	2795	20240219	-46.55	1370	20231114	9.05	2795	-46.55	20240219	1434	4.18	20240612	2795	-46.55	20240219	274	445.26	20231114	0.32	N	094860	500	106 억	4044782	N	N	N	N
36	20240624	140737	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1494	-21	5	-1.39	13160925	8797	23.61	1471	1504	1471	1969	1061	1515	1496.07	18.90	-249	1581	1547	1525	1491	1469	1537	1481	107	454	500	930	1	1	21399569	320	-4.64	0.94	12	0.04	-322.00	1585.00	2795	20240219	-46.55	1370	20231114	9.05	2795	-46.55	20240219	1434	4.18	20240612	2795	-46.55	20240219	274	445.26	20231114	0.32	N	094860	500	106 억	4044782	N	N	N	N
37	20240624	130734	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1493	-22	5	-1.45	10000418	6678	17.92	1471	1504	1471	1969	1061	1515	1497.52	18.90	-262	1581	1547	1525	1491	1469	1537	1481	107	454	500	930	1	1	21399569	319	-4.64	0.94	12	0.03	-322.00	1585.00	2795	20240219	-46.58	1370	20231114	8.98	2795	-46.58	20240219	1434	4.11	20240612	2795	-46.58	20240219	274	444.89	20231114	0.32	N	094860	500	106 억	4044782	N	N	N	N
38	20240624	120736	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1493	-22	5	-1.45	8081251	5393	14.47	1471	1504	1471	1969	1061	1515	1498.47	18.90	-415	1581	1547	1525	1491	1469	1537	1481	107	454	500	930	1	1	21399569	319	-4.64	0.94	12	0.03	-322.00	1585.00	2795	20240219	-46.58	1370	20231114	8.98	2795	-46.58	20240219	1434	4.11	20240612	2795	-46.58	20240219	274	444.89	20231114	0.32	N	094860	500	106 억	4044782	N	N	N	N
39	20240624	110739	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1499	-16	5	-1.06	5026053	3353	9.00	1471	1504	1471	1969	1061	1515	1498.97	18.90	-381	1581	1547	1525	1491	1469	1537	1481	107	454	500	930	1	1	21399569	321	-4.66	0.95	12	0.02	-322.00	1585.00	2795	20240219	-46.37	1370	20231114	9.42	2795	-46.37	20240219	1434	4.53	20240612	2795	-46.37	20240219	274	447.08	20231114	0.32	N	094860	500	106 억	4044782	N	N	N	N
40	20240624	100736	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1502	-13	5	-0.86	3527398	2353	6.31	1471	1504	1471	1969	1061	1515	1499.11	18.90	-381	1581	1547	1525	1491	1469	1537	1481	107	454	500	930	1	1	21399569	321	-4.66	0.95	12	0.01	-322.00	1585.00	2795	20240219	-46.26	1370	20231114	9.64	2795	-46.26	20240219	1434	4.74	20240612	2795	-46.26	20240219	274	448.18	20231114	0.32	N	094860	500	106 억	4044782	N	N	N	N
41	20240624	090737	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1501	-14	5	-0.92	244334	164	0.44	1471	1501	1471	1969	1061	1515	1489.84	18.90	-100	1581	1547	1525	1491	1469	1537	1481	107	454	500	930	1	1	21399569	321	-4.66	0.95	12	0.00	-322.00	1585.00	2795	20240219	-46.30	1370	20231114	9.56	2795	-46.30	20240219	1434	4.67	20240612	2795	-46.30	20240219	274	447.81	20231114	0.32	N	094860	500	106 억	4044782	N	N	N	N
42	20240621	160711	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1515	-29	5	-1.88	55598733	36766	86.62	1559	1559	1503	2005	1081	1544	1512.23	18.91	-1415	1586	1565	1538	1517	1490	1551	1503	107	461	500	950	1	1	21399569	324	-4.70	0.96	12	0.17	-322.00	1585.00	2795	20240219	-45.80	1370	20231114	10.58	2795	-45.80	20240219	1434	5.65	20240612	2795	-45.80	20240219	274	452.92	20231114	0.32	N	094860	500	106 억	4046183	N	N	N	N
43	20240621	150711	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1510	-34	5	-2.20	53652907	35480	83.59	1559	1559	1503	2005	1081	1544	1512.20	18.91	-1000	1586	1565	1538	1517	1490	1551	1503	107	461	500	950	1	1	21399569	323	-4.69	0.95	12	0.17	-322.00	1585.00	2795	20240219	-45.97	1370	20231114	10.22	2795	-45.97	20240219	1434	5.30	20240612	2795	-45.97	20240219	274	451.09	20231114	0.32	N	094860	500	106 억	4046183	N	N	N	N
44	20240621	140711	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1509	-35	5	-2.27	42672928	28217	66.48	1559	1559	1503	2005	1081	1544	1512.31	18.91	-795	1586	1565	1538	1517	1490	1551	1503	107	461	500	950	1	1	21399569	323	-4.69	0.95	12	0.13	-322.00	1585.00	2795	20240219	-46.01	1370	20231114	10.15	2795	-46.01	20240219	1434	5.23	20240612	2795	-46.01	20240219	274	450.73	20231114	0.32	N	094860	500	106 억	4046183	N	N	N	N
45	20240621	130713	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1518	-26	5	-1.68	38238743	25276	59.55	1559	1559	1503	2005	1081	1544	1512.85	18.91	-766	1586	1565	1538	1517	1490	1551	1503	107	461	500	950	1	1	21399569	325	-4.71	0.96	12	0.12	-322.00	1585.00	2795	20240219	-45.69	1370	20231114	10.80	2795	-45.69	20240219	1434	5.86	20240612	2795	-45.69	20240219	274	454.01	20231114	0.32	N	094860	500	106 억	4046183	N	N	N	N
46	20240621	120715	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1530	-14	5	-0.91	34820617	23028	54.26	1559	1559	1503	2005	1081	1544	1512.10	18.91	-764	1586	1565	1538	1517	1490	1551	1503	107	461	500	950	1	1	21399569	327	-4.75	0.97	12	0.11	-322.00	1585.00	2795	20240219	-45.26	1370	20231114	11.68	2795	-45.26	20240219	1434	6.69	20240612	2795	-45.26	20240219	274	458.39	20231114	0.32	N	094860	500	106 억	4046183	N	N	N	N
47	20240621	110712	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1510	-34	5	-2.20	21399012	14127	33.28	1559	1559	1503	2005	1081	1544	1514.76	18.91	-764	1586	1565	1538	1517	1490	1551	1503	107	461	500	950	1	1	21399569	323	-4.69	0.95	12	0.07	-322.00	1585.00	2795	20240219	-45.97	1370	20231114	10.22	2795	-45.97	20240219	1434	5.30	20240612	2795	-45.97	20240219	274	451.09	20231114	0.32	N	094860	500	106 억	4046183	N	N	N	N
48	20240621	100710	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1507	-37	5	-2.40	17406567	11483	27.05	1559	1559	1503	2005	1081	1544	1515.86	18.91	-764	1586	1565	1538	1517	1490	1551	1503	107	461	500	950	1	1	21399569	322	-4.68	0.95	12	0.05	-322.00	1585.00	2795	20240219	-46.08	1370	20231114	10.00	2795	-46.08	20240219	1434	5.09	20240612	2795	-46.08	20240219	274	450.00	20231114	0.32	N	094860	500	106 억	4046183	N	N	N	N
49	20240621	090715	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1530	-14	5	-0.91	3726895	2416	5.69	1559	1559	1530	2005	1081	1544	1542.59	18.91	-398	1586	1565	1538	1517	1490	1551	1503	107	461	500	950	1	1	21399569	327	-4.75	0.97	12	0.01	-322.00	1585.00	2795	20240219	-45.26	1370	20231114	11.68	2795	-45.26	20240219	1434	6.69	20240612	2795	-45.26	20240219	274	458.39	20231114	0.32	N	094860	500	106 억	4046183	N	N	N	N
50	20240620	160708	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1544	-14	5	-0.90	64958377	42424	134.60	1559	1559	1511	2025	1091	1558	1531.17	18.90	1237	1585	1571	1549	1535	1513	1560	1524	107	467	500	960	1	1	21399569	330	-4.80	0.97	12	0.20	-322.00	1585.00	2795	20240219	-44.76	1370	20231114	12.70	2795	-44.76	20240219	1434	7.67	20240612	2795	-44.76	20240219	274	463.50	20231114	0.32	N	094860	500	106 억	4044946	N	N	N	N
51	20240620	150709	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1514	-44	5	-2.82	54250651	35369	112.22	1559	1559	1511	2025	1091	1558	1533.85	18.90	1069	1585	1571	1549	1535	1513	1560	1524	107	467	500	960	1	1	21399569	324	-4.70	0.96	12	0.17	-322.00	1585.00	2795	20240219	-45.83	1370	20231114	10.51	2795	-45.83	20240219	1434	5.58	20240612	2795	-45.83	20240219	274	452.55	20231114	0.32	N	094860	500	106 억	4044946	N	N	N	N
52	20240620	140710	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1528	-30	5	-1.93	29583901	19135	60.71	1559	1559	1527	2025	1091	1558	1546.06	18.90	409	1585	1571	1549	1535	1513	1560	1524	107	467	500	960	1	1	21399569	327	-4.75	0.96	12	0.09	-322.00	1585.00	2795	20240219	-45.33	1370	20231114	11.53	2795	-45.33	20240219	1434	6.56	20240612	2795	-45.33	20240219	274	457.66	20231114	0.32	N	094860	500	106 억	4044946	N	N	N	N
53	20240620	130710	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1542	-16	5	-1.03	19524500	12582	39.92	1559	1559	1542	2025	1091	1558	1551.78	18.90	138	1585	1571	1549	1535	1513	1560	1524	107	467	500	960	1	1	21399569	330	-4.79	0.97	12	0.06	-322.00	1585.00	2795	20240219	-44.83	1370	20231114	12.55	2795	-44.83	20240219	1434	7.53	20240612	2795	-44.83	20240219	274	462.77	20231114	0.32	N	094860	500	106 억	4044946	N	N	N	N
54	20240620	120709	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1547	-11	5	-0.71	17930540	11550	36.65	1559	1559	1547	2025	1091	1558	1552.43	18.90	138	1585	1571	1549	1535	1513	1560	1524	107	467	500	960	1	1	21399569	331	-4.80	0.98	12	0.05	-322.00	1585.00	2795	20240219	-44.65	1370	20231114	12.92	2795	-44.65	20240219	1434	7.88	20240612	2795	-44.65	20240219	274	464.60	20231114	0.32	N	094860	500	106 억	4044946	N	N	N	N
55	20240620	110711	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1553	-5	5	-0.32	12636884	8137	25.82	1559	1559	1549	2025	1091	1558	1553.02	18.90	138	1585	1571	1549	1535	1513	1560	1524	107	467	500	960	1	1	21399569	332	-4.82	0.98	12	0.04	-322.00	1585.00	2795	20240219	-44.44	1370	20231114	13.36	2795	-44.44	20240219	1434	8.30	20240612	2795	-44.44	20240219	274	466.79	20231114	0.32	N	094860	500	106 억	4044946	N	N	N	N
56	20240620	100710	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1553	-5	5	-0.32	10460027	6732	21.36	1559	1559	1549	2025	1091	1558	1553.78	18.90	93	1585	1571	1549	1535	1513	1560	1524	107	467	500	960	1	1	21399569	332	-4.82	0.98	12	0.03	-322.00	1585.00	2795	20240219	-44.44	1370	20231114	13.36	2795	-44.44	20240219	1434	8.30	20240612	2795	-44.44	20240219	274	466.79	20231114	0.32	N	094860	500	106 억	4044946	N	N	N	N
57	20240620	090717	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1557	-1	5	-0.06	5274569	3392	10.76	1559	1559	1555	2025	1091	1558	1555.00	18.90	0	1585	1571	1549	1535	1513	1560	1524	107	467	500	960	1	1	21399569	333	-4.84	0.98	12	0.02	-322.00	1585.00	2795	20240219	-44.29	1370	20231114	13.65	2795	-44.29	20240219	1434	8.58	20240612	2795	-44.29	20240219	274	468.25	20231114	0.32	N	094860	500	106 억	4044946	N	N	N	N
58	20240619	160708	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1558	-5	5	-0.32	48771144	31518	50.58	1563	1563	1527	2030	1095	1563	1547.41	18.91	-837	1638	1600	1562	1524	1486	1601	1525	107	467	500	960	1	1	21399569	333	-4.84	0.98	12	0.15	-322.00	1585.00	2795	20240219	-44.26	1370	20231114	13.72	2795	-44.26	20240219	1434	8.65	20240612	2795	-44.26	20240219	274	468.61	20231114	0.33	N	094860	500	106 억	4045762	N	N	N	N
59	20240619	150706	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1528	-35	5	-2.24	42456484	27455	44.06	1563	1563	1528	2030	1095	1563	1546.40	18.91	-830	1638	1600	1562	1524	1486	1601	1525	107	467	500	960	1	1	21399569	327	-4.75	0.96	12	0.13	-322.00	1585.00	2795	20240219	-45.33	1370	20231114	11.53	2795	-45.33	20240219	1434	6.56	20240612	2795	-45.33	20240219	274	457.66	20231114	0.33	N	094860	500	106 억	4045762	N	N	N	N
60	20240619	140712	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1550	-13	5	-0.83	37841042	24446	39.23	1563	1563	1533	2030	1095	1563	1547.94	18.91	-835	1638	1600	1562	1524	1486	1601	1525	107	467	500	960	1	1	21399569	332	-4.81	0.98	12	0.11	-322.00	1585.00	2795	20240219	-44.54	1370	20231114	13.14	2795	-44.54	20240219	1434	8.09	20240612	2795	-44.54	20240219	274	465.69	20231114	0.33	N	094860	500	106 억	4045762	N	N	N	N
61	20240619	130704	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1561	-2	5	-0.13	37735472	24378	39.12	1563	1563	1533	2030	1095	1563	1547.93	18.91	-827	1638	1600	1562	1524	1486	1601	1525	107	467	500	960	1	1	21399569	334	-4.85	0.98	12	0.11	-322.00	1585.00	2795	20240219	-44.15	1370	20231114	13.94	2795	-44.15	20240219	1434	8.86	20240612	2795	-44.15	20240219	274	469.71	20231114	0.33	N	094860	500	106 억	4045762	N	N	N	N
62	20240619	120706	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1537	-26	5	-1.66	26608378	17158	27.53	1563	1563	1535	2030	1095	1563	1550.79	18.91	-824	1638	1600	1562	1524	1486	1601	1525	107	467	500	960	1	1	21399569	329	-4.77	0.97	12	0.08	-322.00	1585.00	2795	20240219	-45.01	1370	20231114	12.19	2795	-45.01	20240219	1434	7.18	20240612	2795	-45.01	20240219	274	460.95	20231114	0.33	N	094860	500	106 억	4045762	N	N	N	N
63	20240619	110707	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1557	-6	5	-0.38	15356646	9883	15.86	1563	1563	1539	2030	1095	1563	1553.84	18.91	-331	1638	1600	1562	1524	1486	1601	1525	107	467	500	960	1	1	21399569	333	-4.84	0.98	12	0.05	-322.00	1585.00	2795	20240219	-44.29	1370	20231114	13.65	2795	-44.29	20240219	1434	8.58	20240612	2795	-44.29	20240219	274	468.25	20231114	0.33	N	094860	500	106 억	4045762	N	N	N	N
64	20240619	100708	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1562	-1	5	-0.06	12521034	8059	12.93	1563	1563	1539	2030	1095	1563	1553.67	18.91	-311	1638	1600	1562	1524	1486	1601	1525	107	467	500	960	1	1	21399569	334	-4.85	0.99	12	0.04	-322.00	1585.00	2795	20240219	-44.11	1370	20231114	14.01	2795	-44.11	20240219	1434	8.93	20240612	2795	-44.11	20240219	274	470.07	20231114	0.33	N	094860	500	106 억	4045762	N	N	N	N
65	20240619	090716	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1563	0	3	0.00	864339	553	0.89	1563	1563	1563	2030	1095	1563	1563.00	18.91	-456	1638	1600	1562	1524	1486	1601	1525	107	467	500	960	1	1	21399569	334	-4.85	0.99	12	0.00	-322.00	1585.00	2795	20240219	-44.08	1370	20231114	14.09	2795	-44.08	20240219	1434	9.00	20240612	2795	-44.08	20240219	274	470.44	20231114	0.33	N	094860	500	106 억	4045762	N	N	N	N
66	20240618	160702	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1563	0	3	0.00	95637389	61540	79.72	1563	1600	1524	2030	1095	1563	1554.07	18.92	-2101	1679	1620	1560	1501	1441	1591	1472	107	467	500	960	1	1	21399569	334	-4.85	0.99	12	0.29	-322.00	1585.00	2795	20240219	-44.08	1370	20231114	14.09	2795	-44.08	20240219	1434	9.00	20240612	2795	-44.08	20240219	274	470.44	20231114	0.33	N	094860	500	106 억	4047835	N	N	N	N
67	20240618	150701	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1554	-9	5	-0.58	93251193	60004	77.73	1563	1600	1524	2030	1095	1563	1554.08	18.92	-1752	1679	1620	1560	1501	1441	1591	1472	107	467	500	960	1	1	21399569	333	-4.83	0.98	12	0.28	-322.00	1585.00	2795	20240219	-44.40	1370	20231114	13.43	2795	-44.40	20240219	1434	8.37	20240612	2795	-44.40	20240219	274	467.15	20231114	0.33	N	094860	500	106 억	4047835	N	N	N	N
68	20240618	140703	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1544	-19	5	-1.22	69544977	44789	58.02	1563	1600	1524	2030	1095	1563	1552.72	18.92	-166	1679	1620	1560	1501	1441	1591	1472	107	467	500	960	1	1	21399569	330	-4.80	0.97	12	0.21	-322.00	1585.00	2795	20240219	-44.76	1370	20231114	12.70	2795	-44.76	20240219	1434	7.67	20240612	2795	-44.76	20240219	274	463.50	20231114	0.33	N	094860	500	106 억	4047835	N	N	N	N
69	20240618	130707	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1530	-33	5	-2.11	37138257	23908	30.97	1563	1600	1524	2030	1095	1563	1553.38	18.92	419	1679	1620	1560	1501	1441	1591	1472	107	467	500	960	1	1	21399569	327	-4.75	0.97	12	0.11	-322.00	1585.00	2795	20240219	-45.26	1370	20231114	11.68	2795	-45.26	20240219	1434	6.69	20240612	2795	-45.26	20240219	274	458.39	20231114	0.33	N	094860	500	106 억	4047835	N	N	N	N
70	20240618	120707	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1537	-26	5	-1.66	27106605	17363	22.49	1563	1600	1537	2030	1095	1563	1561.17	18.92	843	1679	1620	1560	1501	1441	1591	1472	107	467	500	960	1	1	21399569	329	-4.77	0.97	12	0.08	-322.00	1585.00	2795	20240219	-45.01	1370	20231114	12.19	2795	-45.01	20240219	1434	7.18	20240612	2795	-45.01	20240219	274	460.95	20231114	0.33	N	094860	500	106 억	4047835	N	N	N	N
71	20240618	110703	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1537	-26	5	-1.66	25964342	16620	21.53	1563	1600	1537	2030	1095	1563	1562.23	18.92	843	1679	1620	1560	1501	1441	1591	1472	107	467	500	960	1	1	21399569	329	-4.77	0.97	12	0.08	-322.00	1585.00	2795	20240219	-45.01	1370	20231114	12.19	2795	-45.01	20240219	1434	7.18	20240612	2795	-45.01	20240219	274	460.95	20231114	0.33	N	094860	500	106 억	4047835	N	N	N	N
72	20240618	100704	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1545	-18	5	-1.15	23890833	15273	19.78	1563	1600	1537	2030	1095	1563	1564.25	18.92	888	1679	1620	1560	1501	1441	1591	1472	107	467	500	960	1	1	21399569	331	-4.80	0.97	12	0.07	-322.00	1585.00	2795	20240219	-44.72	1370	20231114	12.77	2795	-44.72	20240219	1434	7.74	20240612	2795	-44.72	20240219	274	463.87	20231114	0.33	N	094860	500	106 억	4047835	N	N	N	N
73	20240618	090711	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1581	18	2	1.15	3377973	2147	2.78	1563	1594	1554	2030	1095	1563	1573.36	18.92	-157	1679	1620	1560	1501	1441	1591	1472	107	467	500	960	1	1	21399569	338	-4.91	1.00	12	0.01	-322.00	1585.00	2795	20240219	-43.43	1370	20231114	15.40	2795	-43.43	20240219	1434	10.25	20240612	2795	-43.43	20240219	274	477.01	20231114	0.33	N	094860	500	106 억	4047835	N	N	N	N
74	20240617	160659	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1563	19	2	1.23	117827847	76721	83.13	1619	1619	1500	2005	1081	1544	1535.80	18.93	-2839	1664	1603	1536	1475	1408	1634	1506	107	461	500	950	1	1	21399569	334	-4.85	0.99	12	0.36	-322.00	1585.00	2795	20240219	-44.08	1370	20231114	14.09	2795	-44.08	20240219	1434	9.00	20240612	2795	-44.08	20240219	274	470.44	20231114	0.33	N	094860	500	106 억	4050611	N	N	N	N
75	20240617	150704	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1556	12	2	0.78	100585977	65611	71.10	1619	1619	1500	2005	1081	1544	1533.07	18.93	-2472	1664	1603	1536	1475	1408	1634	1506	107	461	500	950	1	1	21399569	333	-4.83	0.98	12	0.31	-322.00	1585.00	2795	20240219	-44.33	1370	20231114	13.58	2795	-44.33	20240219	1434	8.51	20240612	2795	-44.33	20240219	274	467.88	20231114	0.33	N	094860	500	106 억	4050611	N	N	N	N
76	20240617	140656	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1534	-10	5	-0.65	49887826	32671	35.40	1619	1619	1500	2005	1081	1544	1526.98	18.93	-1704	1664	1603	1536	1475	1408	1634	1506	107	461	500	950	1	1	21399569	328	-4.76	0.97	12	0.15	-322.00	1585.00	2795	20240219	-45.12	1370	20231114	11.97	2795	-45.12	20240219	1434	6.97	20240612	2795	-45.12	20240219	274	459.85	20231114	0.33	N	094860	500	106 억	4050611	N	N	N	N
77	20240617	130657	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1547	3	2	0.19	33593312	22136	23.99	1619	1619	1500	2005	1081	1544	1517.59	18.93	-465	1664	1603	1536	1475	1408	1634	1506	107	461	500	950	1	1	21399569	331	-4.80	0.98	12	0.10	-322.00	1585.00	2795	20240219	-44.65	1370	20231114	12.92	2795	-44.65	20240219	1434	7.88	20240612	2795	-44.65	20240219	274	464.60	20231114	0.33	N	094860	500	106 억	4050611	N	N	N	N
78	20240617	120658	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1503	-41	5	-2.66	30134667	19863	21.52	1619	1619	1500	2005	1081	1544	1517.13	18.93	-678	1664	1603	1536	1475	1408	1634	1506	107	461	500	950	1	1	21399569	322	-4.67	0.95	12	0.09	-322.00	1585.00	2795	20240219	-46.23	1370	20231114	9.71	2795	-46.23	20240219	1434	4.81	20240612	2795	-46.23	20240219	274	448.54	20231114	0.33	N	094860	500	106 억	4050611	N	N	N	N
79	20240617	110651	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1504	-40	5	-2.59	20785141	13678	14.82	1619	1619	1500	2005	1081	1544	1519.60	18.93	185	1664	1603	1536	1475	1408	1634	1506	107	461	500	950	1	1	21399569	322	-4.67	0.95	12	0.06	-322.00	1585.00	2795	20240219	-46.19	1370	20231114	9.78	2795	-46.19	20240219	1434	4.88	20240612	2795	-46.19	20240219	274	448.91	20231114	0.33	N	094860	500	106 억	4050611	N	N	N	N
80	20240617	100652	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1518	-26	5	-1.68	19046352	12524	13.57	1619	1619	1500	2005	1081	1544	1520.79	18.93	53	1664	1603	1536	1475	1408	1634	1506	107	461	500	950	1	1	21399569	325	-4.71	0.96	12	0.06	-322.00	1585.00	2795	20240219	-45.69	1370	20231114	10.80	2795	-45.69	20240219	1434	5.86	20240612	2795	-45.69	20240219	274	454.01	20231114	0.33	N	094860	500	106 억	4050611	N	N	N	N
81	20240617	090657	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1535	-9	5	-0.58	3690903	2350	2.55	1619	1619	1504	2005	1081	1544	1570.60	18.93	-464	1664	1603	1536	1475	1408	1634	1506	107	461	500	950	1	1	21399569	328	-4.77	0.97	12	0.01	-322.00	1585.00	2795	20240219	-45.08	1370	20231114	12.04	2795	-45.08	20240219	1434	7.04	20240612	2795	-45.08	20240219	274	460.22	20231114	0.33	N	094860	500	106 억	4050611	N	N	N	N
82	20240614	160557	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1544	-2	5	-0.13	138970297	92285	124.31	1530	1597	1469	2005	1083	1546	1505.82	18.93	-399	1675	1610	1535	1470	1395	1573	1433	107	459	500	950	1	1	21399569	330	-4.80	0.97	12	0.43	-322.00	1585.00	2795	20240219	-44.76	1370	20231114	12.70	2795	-44.76	20240219	1434	7.67	20240612	2795	-44.76	20240219	274	463.50	20231114	0.33	N	094860	500	106 억	4051010	N	N	N	N
83	20240614	150600	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1535	-11	5	-0.71	134747070	89534	120.61	1530	1597	1469	2005	1083	1546	1504.98	18.93	799	1675	1610	1535	1470	1395	1573	1433	107	459	500	950	1	1	21399569	328	-4.77	0.97	12	0.42	-322.00	1585.00	2795	20240219	-45.08	1370	20231114	12.04	2795	-45.08	20240219	1434	7.04	20240612	2795	-45.08	20240219	274	460.22	20231114	0.33	N	094860	500	106 억	4051010	N	N	N	N
84	20240614	140558	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1517	-29	5	-1.88	61856198	40635	54.74	1530	1597	1470	2005	1083	1546	1522.24	18.93	737	1675	1610	1535	1470	1395	1573	1433	107	459	500	950	1	1	21399569	325	-4.71	0.96	12	0.19	-322.00	1585.00	2795	20240219	-45.72	1370	20231114	10.73	2795	-45.72	20240219	1434	5.79	20240612	2795	-45.72	20240219	274	453.65	20231114	0.33	N	094860	500	106 억	4051010	N	N	N	N
85	20240614	130558	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1507	-39	5	-2.52	52764449	34643	46.67	1530	1597	1470	2005	1083	1546	1523.09	18.93	2968	1675	1610	1535	1470	1395	1573	1433	107	459	500	950	1	1	21399569	322	-4.68	0.95	12	0.16	-322.00	1585.00	2795	20240219	-46.08	1370	20231114	10.00	2795	-46.08	20240219	1434	5.09	20240612	2795	-46.08	20240219	274	450.00	20231114	0.33	N	094860	500	106 억	4051010	N	N	N	N
86	20240614	120604	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1523	-23	5	-1.49	39107164	25439	34.27	1530	1597	1470	2005	1083	1546	1537.29	18.93	-272	1675	1610	1535	1470	1395	1573	1433	107	459	500	950	1	1	21399569	326	-4.73	0.96	12	0.12	-322.00	1585.00	2795	20240219	-45.51	1370	20231114	11.17	2795	-45.51	20240219	1434	6.21	20240612	2795	-45.51	20240219	274	455.84	20231114	0.33	N	094860	500	106 억	4051010	N	N	N	N
87	20240614	110646	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1545	-1	5	-0.06	31764038	20616	27.77	1530	1597	1470	2005	1083	1546	1540.75	18.93	-742	1675	1610	1535	1470	1395	1573	1433	107	459	500	950	1	1	21399569	331	-4.80	0.97	12	0.10	-322.00	1585.00	2795	20240219	-44.72	1370	20231114	12.77	2795	-44.72	20240219	1434	7.74	20240612	2795	-44.72	20240219	274	463.87	20231114	0.33	N	094860	500	106 억	4051010	N	N	N	N
88	20240614	100643	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1504	-42	5	-2.72	15390775	9983	13.45	1530	1597	1470	2005	1083	1546	1541.70	18.93	-263	1675	1610	1535	1470	1395	1573	1433	107	459	500	950	1	1	21399569	322	-4.67	0.95	12	0.05	-322.00	1585.00	2795	20240219	-46.19	1370	20231114	9.78	2795	-46.19	20240219	1434	4.88	20240612	2795	-46.19	20240219	274	448.91	20231114	0.33	N	094860	500	106 억	4051010	N	N	N	N
89	20240614	090648	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1515	-31	5	-2.01	1441917	951	1.28	1530	1530	1470	2005	1083	1546	1516.21	18.93	-99	1675	1610	1535	1470	1395	1573	1433	107	459	500	950	1	1	21399569	324	-4.70	0.96	12	0.00	-322.00	1585.00	2795	20240219	-45.80	1370	20231114	10.58	2795	-45.80	20240219	1434	5.65	20240612	2795	-45.80	20240219	274	452.92	20231114	0.33	N	094860	500	106 억	4051010	N	N	N	N
90	20240613	160638	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1546	26	2	1.71	114395287	74236	128.92	1550	1600	1460	1976	1064	1520	1540.97	18.93	-129	1617	1568	1501	1452	1385	1578	1462	107	456	500	940	1	1	21399569	331	-4.80	0.98	12	0.35	-322.00	1585.00	2795	20240219	-44.69	1370	20231114	12.85	2795	-44.69	20240219	1434	7.81	20240612	2795	-44.69	20240219	274	464.23	20231114	0.33	N	094860	500	106 억	4051139	N	N	N	N
91	20240613	150650	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1525	5	2	0.33	105961450	68726	119.35	1550	1600	1460	1976	1064	1520	1541.80	18.93	453	1617	1568	1501	1452	1385	1578	1462	107	456	500	940	1	1	21399569	326	-4.74	0.96	12	0.32	-322.00	1585.00	2795	20240219	-45.44	1370	20231114	11.31	2795	-45.44	20240219	1434	6.35	20240612	2795	-45.44	20240219	274	456.57	20231114	0.33	N	094860	500	106 억	4051139	N	N	N	N
92	20240613	140643	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1547	27	2	1.78	100576729	65193	113.21	1550	1600	1460	1976	1064	1520	1542.75	18.93	108	1617	1568	1501	1452	1385	1578	1462	107	456	500	940	1	1	21399569	331	-4.80	0.98	12	0.30	-322.00	1585.00	2795	20240219	-44.65	1370	20231114	12.92	2795	-44.65	20240219	1434	7.88	20240612	2795	-44.65	20240219	274	464.60	20231114	0.33	N	094860	500	106 억	4051139	N	N	N	N
93	20240613	130643	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1512	-8	5	-0.53	66337537	42602	73.98	1550	1600	1512	1976	1064	1520	1557.15	18.93	796	1617	1568	1501	1452	1385	1578	1462	107	456	500	940	1	1	21399569	324	-4.70	0.95	12	0.20	-322.00	1585.00	2795	20240219	-45.90	1370	20231114	10.36	2795	-45.90	20240219	1434	5.44	20240612	2795	-45.90	20240219	274	451.82	20231114	0.33	N	094860	500	106 억	4051139	N	N	N	N
94	20240613	120645	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1530	10	2	0.66	56537049	36157	62.79	1550	1600	1520	1976	1064	1520	1563.65	18.93	399	1617	1568	1501	1452	1385	1578	1462	107	456	500	940	1	1	21399569	327	-4.75	0.97	12	0.17	-322.00	1585.00	2795	20240219	-45.26	1370	20231114	11.68	2795	-45.26	20240219	1434	6.69	20240612	2795	-45.26	20240219	274	458.39	20231114	0.33	N	094860	500	106 억	4051139	N	N	N	N
95	20240613	110638	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1536	16	2	1.05	54183721	34621	60.12	1550	1600	1520	1976	1064	1520	1565.05	18.93	210	1617	1568	1501	1452	1385	1578	1462	107	456	500	940	1	1	21399569	329	-4.77	0.97	12	0.16	-322.00	1585.00	2795	20240219	-45.04	1370	20231114	12.12	2795	-45.04	20240219	1434	7.11	20240612	2795	-45.04	20240219	274	460.58	20231114	0.33	N	094860	500	106 억	4051139	N	N	N	N
96	20240613	100638	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1554	34	2	2.24	39653806	25213	43.78	1550	1600	1520	1976	1064	1520	1572.75	18.93	-668	1617	1568	1501	1452	1385	1578	1462	107	456	500	940	1	1	21399569	333	-4.83	0.98	12	0.12	-322.00	1585.00	2795	20240219	-44.40	1370	20231114	13.43	2795	-44.40	20240219	1434	8.37	20240612	2795	-44.40	20240219	274	467.15	20231114	0.33	N	094860	500	106 억	4051139	N	N	N	N
97	20240613	090647	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1555	35	2	2.30	2530788	1627	2.83	1550	1588	1520	1976	1064	1520	1555.49	18.93	-26	1617	1568	1501	1452	1385	1578	1462	107	456	500	940	1	1	21399569	333	-4.83	0.98	12	0.01	-322.00	1585.00	2795	20240219	-44.36	1370	20231114	13.50	2795	-44.36	20240219	1434	8.44	20240612	2795	-44.36	20240219	274	467.52	20231114	0.33	N	094860	500	106 억	4051139	N	N	N	N
98	20240612	160633	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1520	-5	5	-0.33	87009067	57551	124.41	1520	1550	1434	1982	1068	1525	1511.79	18.92	2533	1599	1562	1542	1505	1485	1552	1495	107	457	500	940	1	1	21399569	325	-4.72	0.96	12	0.27	-322.00	1585.00	2795	20240219	-45.62	1370	20231114	10.95	2795	-45.62	20240219	1434	6.00	20240612	2795	-45.62	20240219	274	454.74	20231114	0.33	N	094860	500	106 억	4048606	N	N	N	N
99	20240612	150642	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1510	-15	5	-0.98	74646823	49390	106.77	1520	1550	1434	1982	1068	1525	1511.37	18.92	2828	1599	1562	1542	1505	1485	1552	1495	107	457	500	940	1	1	21399569	323	-4.69	0.95	12	0.23	-322.00	1585.00	2795	20240219	-45.97	1370	20231114	10.22	2795	-45.97	20240219	1434	5.30	20240612	2795	-45.97	20240219	274	451.09	20231114	0.33	N	094860	500	106 억	4048606	N	N	N	N
100	20240612	140636	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1511	-14	5	-0.92	51405208	33787	73.04	1520	1550	1500	1982	1068	1525	1521.45	18.92	2606	1599	1562	1542	1505	1485	1552	1495	107	457	500	940	1	1	21399569	323	-4.69	0.95	12	0.16	-322.00	1585.00	2795	20240219	-45.94	1370	20231114	10.29	2795	-45.94	20240219	1500	0.73	20240612	2795	-45.94	20240219	274	451.46	20231114	0.33	N	094860	500	106 억	4048606	N	N	N	N
101	20240612	130639	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1515	-10	5	-0.66	36658751	24045	51.98	1520	1550	1500	1982	1068	1525	1524.59	18.92	2264	1599	1562	1542	1505	1485	1552	1495	107	457	500	940	1	1	21399569	324	-4.70	0.96	12	0.11	-322.00	1585.00	2795	20240219	-45.80	1370	20231114	10.58	2795	-45.80	20240219	1500	1.00	20240612	2795	-45.80	20240219	274	452.92	20231114	0.33	N	094860	500	106 억	4048606	N	N	N	N
102	20240612	120635	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1517	-8	5	-0.52	36020624	23624	51.07	1520	1550	1500	1982	1068	1525	1524.75	18.92	2264	1599	1562	1542	1505	1485	1552	1495	107	457	500	940	1	1	21399569	325	-4.71	0.96	12	0.11	-322.00	1585.00	2795	20240219	-45.72	1370	20231114	10.73	2795	-45.72	20240219	1500	1.13	20240612	2795	-45.72	20240219	274	453.65	20231114	0.33	N	094860	500	106 억	4048606	N	N	N	N
103	20240612	110635	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1514	-11	5	-0.72	31021258	20326	43.94	1520	1550	1500	1982	1068	1525	1526.19	18.92	2207	1599	1562	1542	1505	1485	1552	1495	107	457	500	940	1	1	21399569	324	-4.70	0.96	12	0.09	-322.00	1585.00	2795	20240219	-45.83	1370	20231114	10.51	2795	-45.83	20240219	1500	0.93	20240612	2795	-45.83	20240219	274	452.55	20231114	0.33	N	094860	500	106 억	4048606	N	N	N	N
104	20240612	100637	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1520	-5	5	-0.33	22327483	14616	31.60	1520	1550	1500	1982	1068	1525	1527.61	18.92	271	1599	1562	1542	1505	1485	1552	1495	107	457	500	940	1	1	21399569	325	-4.72	0.96	12	0.07	-322.00	1585.00	2795	20240219	-45.62	1370	20231114	10.95	2795	-45.62	20240219	1500	1.33	20240612	2795	-45.62	20240219	274	454.74	20231114	0.33	N	094860	500	106 억	4048606	N	N	N	N
105	20240612	090636	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1550	25	2	1.64	2005668	1311	2.83	1520	1550	1519	1982	1068	1525	1529.90	18.92	-4	1599	1562	1542	1505	1485	1552	1495	107	457	500	940	1	1	21399569	332	-4.81	0.98	12	0.01	-322.00	1585.00	2795	20240219	-44.54	1370	20231114	13.14	2795	-44.54	20240219	1519	2.04	20240612	2795	-44.54	20240219	274	465.69	20231114	0.33	N	094860	500	106 억	4048606	N	N	N	N
106	20240610	160630	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1575	-16	5	-1.01	26400170	16673	100.55	1588	1614	1573	2065	1114	1591	1583.38	18.92	-791	1613	1602	1596	1585	1579	1599	1582	107	474	500	980	1	1	21399569	337	-4.89	0.99	12	0.08	-322.00	1585.00	2795	20240219	-43.65	1370	20231114	14.96	2795	-43.65	20240219	1532	2.81	20240430	2795	-43.65	20240219	274	474.82	20231114	0.36	N	094860	500	106 억	4048653	N	N	N	N
107	20240610	150637	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1575	-16	5	-1.01	24952903	15754	95.01	1588	1614	1575	2065	1114	1591	1583.87	18.92	-566	1613	1602	1596	1585	1579	1599	1582	107	474	500	980	1	1	21399569	337	-4.89	0.99	12	0.07	-322.00	1585.00	2795	20240219	-43.65	1370	20231114	14.96	2795	-43.65	20240219	1532	2.81	20240430	2795	-43.65	20240219	274	474.82	20231114	0.36	N	094860	500	106 억	4048653	N	N	N	N
108	20240610	140632	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1579	-12	5	-0.75	20257131	12776	77.05	1588	1614	1577	2065	1114	1591	1585.53	18.92	-512	1613	1602	1596	1585	1579	1599	1582	107	474	500	980	1	1	21399569	338	-4.90	1.00	12	0.06	-322.00	1585.00	2795	20240219	-43.51	1370	20231114	15.26	2795	-43.51	20240219	1532	3.07	20240430	2795	-43.51	20240219	274	476.28	20231114	0.36	N	094860	500	106 억	4048653	N	N	N	N
109	20240610	130631	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1577	-14	5	-0.88	18558223	11700	70.56	1588	1614	1577	2065	1114	1591	1586.14	18.92	-512	1613	1602	1596	1585	1579	1599	1582	107	474	500	980	1	1	21399569	337	-4.90	0.99	12	0.05	-322.00	1585.00	2795	20240219	-43.58	1370	20231114	15.11	2795	-43.58	20240219	1532	2.94	20240430	2795	-43.58	20240219	274	475.55	20231114	0.36	N	094860	500	106 억	4048653	N	N	N	N
110	20240610	120632	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1580	-11	5	-0.69	16150090	10174	61.36	1588	1614	1579	2065	1114	1591	1587.36	18.92	-512	1613	1602	1596	1585	1579	1599	1582	107	474	500	980	1	1	21399569	338	-4.91	1.00	12	0.05	-322.00	1585.00	2795	20240219	-43.47	1370	20231114	15.33	2795	-43.47	20240219	1532	3.13	20240430	2795	-43.47	20240219	274	476.64	20231114	0.36	N	094860	500	106 억	4048653	N	N	N	N
111	20240610	110635	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1586	-5	5	-0.31	13373279	8418	50.77	1588	1614	1584	2065	1114	1591	1588.63	18.92	-593	1613	1602	1596	1585	1579	1599	1582	107	474	500	980	1	1	21399569	339	-4.93	1.00	12	0.04	-322.00	1585.00	2795	20240219	-43.26	1370	20231114	15.77	2795	-43.26	20240219	1532	3.52	20240430	2795	-43.26	20240219	274	478.83	20231114	0.36	N	094860	500	106 억	4048653	N	N	N	N
112	20240610	100631	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1587	-4	5	-0.25	9995936	6288	37.92	1588	1614	1584	2065	1114	1591	1589.67	18.92	-703	1613	1602	1596	1585	1579	1599	1582	107	474	500	980	1	1	21399569	340	-4.93	1.00	12	0.03	-322.00	1585.00	2795	20240219	-43.22	1370	20231114	15.84	2795	-43.22	20240219	1532	3.59	20240430	2795	-43.22	20240219	274	479.20	20231114	0.36	N	094860	500	106 억	4048653	N	N	N	N
113	20240610	090637	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1592	1	2	0.06	1408289	884	5.33	1588	1614	1584	2065	1114	1591	1593.29	18.92	-400	1613	1602	1596	1585	1579	1599	1582	107	474	500	980	1	1	21399569	341	-4.94	1.00	12	0.00	-322.00	1585.00	2795	20240219	-43.04	1370	20231114	16.20	2795	-43.04	20240219	1532	3.92	20240430	2795	-43.04	20240219	274	481.02	20231114	0.36	N	094860	500	106 억	4048653	N	N	N	N
114	20240607	160653	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1591	-13	5	-0.81	25515918	15970	63.94	1607	1607	1590	2085	1123	1604	1597.74	18.92	784	1636	1619	1604	1587	1572	1612	1580	107	481	500	990	1	1	21399569	340	-4.94	1.00	12	0.07	-322.00	1585.00	2795	20240219	-43.08	1370	20231114	16.13	2795	-43.08	20240219	1532	3.85	20240430	2795	-43.08	20240219	274	480.66	20231114	0.35	N	094860	500	106 억	4047869	N	N	N	N
115	20240607	150659	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1598	-6	5	-0.37	23442011	14667	58.72	1607	1607	1590	2085	1123	1604	1598.28	18.92	2004	1636	1619	1604	1587	1572	1612	1580	107	481	500	990	1	1	21399569	342	-4.96	1.01	12	0.07	-322.00	1585.00	2795	20240219	-42.83	1370	20231114	16.64	2795	-42.83	20240219	1532	4.31	20240430	2795	-42.83	20240219	274	483.21	20231114	0.35	N	094860	500	106 억	4047869	N	N	N	N
116	20240607	140653	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1599	-5	5	-0.31	20425339	12780	51.17	1607	1607	1590	2085	1123	1604	1598.23	18.92	2004	1636	1619	1604	1587	1572	1612	1580	107	481	500	990	1	1	21399569	342	-4.97	1.01	12	0.06	-322.00	1585.00	2795	20240219	-42.79	1370	20231114	16.72	2795	-42.79	20240219	1532	4.37	20240430	2795	-42.79	20240219	274	483.58	20231114	0.35	N	094860	500	106 억	4047869	N	N	N	N
117	20240607	130649	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1604	0	3	0.00	15364799	9616	38.50	1607	1607	1590	2085	1123	1604	1597.84	18.92	2004	1636	1619	1604	1587	1572	1612	1580	107	481	500	990	1	1	21399569	343	-4.98	1.01	12	0.04	-322.00	1585.00	2795	20240219	-42.61	1370	20231114	17.08	2795	-42.61	20240219	1532	4.70	20240430	2795	-42.61	20240219	274	485.40	20231114	0.35	N	094860	500	106 억	4047869	N	N	N	N
118	20240607	120654	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1593	-11	5	-0.69	9818788	6144	24.60	1607	1607	1590	2085	1123	1604	1598.11	18.92	897	1636	1619	1604	1587	1572	1612	1580	107	481	500	990	1	1	21399569	341	-4.95	1.01	12	0.03	-322.00	1585.00	2795	20240219	-43.01	1370	20231114	16.28	2795	-43.01	20240219	1532	3.98	20240430	2795	-43.01	20240219	274	481.39	20231114	0.35	N	094860	500	106 억	4047869	N	N	N	N
119	20240607	110646	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1593	-11	5	-0.69	7760632	4852	19.43	1607	1607	1590	2085	1123	1604	1599.47	18.92	897	1636	1619	1604	1587	1572	1612	1580	107	481	500	990	1	1	21399569	341	-4.95	1.01	12	0.02	-322.00	1585.00	2795	20240219	-43.01	1370	20231114	16.28	2795	-43.01	20240219	1532	3.98	20240430	2795	-43.01	20240219	274	481.39	20231114	0.35	N	094860	500	106 억	4047869	N	N	N	N
120	20240607	100654	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1599	-5	5	-0.31	2704005	1685	6.75	1607	1607	1590	2085	1123	1604	1604.75	18.92	939	1636	1619	1604	1587	1572	1612	1580	107	481	500	990	1	1	21399569	342	-4.97	1.01	12	0.01	-322.00	1585.00	2795	20240219	-42.79	1370	20231114	16.72	2795	-42.79	20240219	1532	4.37	20240430	2795	-42.79	20240219	274	483.58	20231114	0.35	N	094860	500	106 억	4047869	N	N	N	N
121	20240607	090652	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1605	1	2	0.06	1889813	1176	4.71	1607	1607	1590	2085	1123	1604	1606.98	18.92	986	1636	1619	1604	1587	1572	1612	1580	107	481	500	990	1	1	21399569	343	-4.98	1.01	12	0.01	-322.00	1585.00	2795	20240219	-42.58	1370	20231114	17.15	2795	-42.58	20240219	1532	4.77	20240430	2795	-42.58	20240219	274	485.77	20231114	0.35	N	094860	500	106 억	4047869	N	N	N	N
122	20240605	160651	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1604	-16	5	-0.99	39908666	24976	95.53	1620	1621	1589	2105	1134	1620	1597.88	18.91	-1905	1671	1645	1626	1600	1581	1636	1591	107	485	500	1000	1	1	21399569	343	-4.98	1.01	12	0.12	-322.00	1585.00	2795	20240219	-42.61	1370	20231114	17.08	2795	-42.61	20240219	1532	4.70	20240430	2795	-42.61	20240219	274	485.40	20231114	0.33	N	094860	500	106 억	4046939	N	N	N	N
123	20240605	150647	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1598	-22	5	-1.36	35675505	22330	85.41	1620	1621	1589	2105	1134	1620	1597.65	18.91	-1905	1671	1645	1626	1600	1581	1636	1591	107	485	500	1000	1	1	21399569	342	-4.96	1.01	12	0.10	-322.00	1585.00	2795	20240219	-42.83	1370	20231114	16.64	2795	-42.83	20240219	1532	4.31	20240430	2795	-42.83	20240219	274	483.21	20231114	0.33	N	094860	500	106 억	4046939	N	N	N	N
124	20240605	140649	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1593	-27	5	-1.67	29913783	18720	71.60	1620	1621	1589	2105	1134	1620	1597.96	18.91	-742	1671	1645	1626	1600	1581	1636	1591	107	485	500	1000	1	1	21399569	341	-4.95	1.01	12	0.09	-322.00	1585.00	2795	20240219	-43.01	1370	20231114	16.28	2795	-43.01	20240219	1532	3.98	20240430	2795	-43.01	20240219	274	481.39	20231114	0.33	N	094860	500	106 억	4046939	N	N	N	N
125	20240605	130650	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1603	-17	5	-1.05	27121277	16965	64.89	1620	1621	1589	2105	1134	1620	1598.66	18.91	-720	1671	1645	1626	1600	1581	1636	1591	107	485	500	1000	1	1	21399569	343	-4.98	1.01	12	0.08	-322.00	1585.00	2795	20240219	-42.65	1370	20231114	17.01	2795	-42.65	20240219	1532	4.63	20240430	2795	-42.65	20240219	274	485.04	20231114	0.33	N	094860	500	106 억	4046939	N	N	N	N
126	20240605	120648	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1603	-17	5	-1.05	27073187	16935	64.77	1620	1621	1589	2105	1134	1620	1598.65	18.91	-720	1671	1645	1626	1600	1581	1636	1591	107	485	500	1000	1	1	21399569	343	-4.98	1.01	12	0.08	-322.00	1585.00	2795	20240219	-42.65	1370	20231114	17.01	2795	-42.65	20240219	1532	4.63	20240430	2795	-42.65	20240219	274	485.04	20231114	0.33	N	094860	500	106 억	4046939	N	N	N	N
127	20240605	110649	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1602	-18	5	-1.11	26762598	16741	64.03	1620	1621	1589	2105	1134	1620	1598.63	18.91	-684	1671	1645	1626	1600	1581	1636	1591	107	485	500	1000	1	1	21399569	343	-4.98	1.01	12	0.08	-322.00	1585.00	2795	20240219	-42.68	1370	20231114	16.93	2795	-42.68	20240219	1532	4.57	20240430	2795	-42.68	20240219	274	484.67	20231114	0.33	N	094860	500	106 억	4046939	N	N	N	N
128	20240605	100649	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1598	-22	5	-1.36	10550480	6590	25.20	1620	1621	1598	2105	1134	1620	1600.98	18.91	296	1671	1645	1626	1600	1581	1636	1591	107	485	500	1000	1	1	21399569	342	-4.96	1.01	12	0.03	-322.00	1585.00	2795	20240219	-42.83	1370	20231114	16.64	2795	-42.83	20240219	1532	4.31	20240430	2795	-42.83	20240219	274	483.21	20231114	0.33	N	094860	500	106 억	4046939	N	N	N	N
129	20240605	090648	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1615	-5	5	-0.31	347011	215	0.82	1620	1621	1605	2105	1134	1620	1614.00	18.91	-30	1671	1645	1626	1600	1581	1636	1591	107	485	500	1000	1	1	21399569	346	-5.02	1.02	12	0.00	-322.00	1585.00	2795	20240219	-42.22	1370	20231114	17.88	2795	-42.22	20240219	1532	5.42	20240430	2795	-42.22	20240219	274	489.42	20231114	0.33	N	094860	500	106 억	4046939	N	N	N	N
130	20240604	160643	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1620	-13	5	-0.80	42237242	26146	96.91	1632	1652	1607	2120	1144	1633	1615.44	18.92	-1430	1687	1659	1645	1617	1603	1653	1611	107	487	500	1010	1	1	21399569	347	-5.03	1.02	12	0.12	-322.00	1585.00	2795	20240219	-42.04	1370	20231114	18.25	2795	-42.04	20240219	1532	5.74	20240430	2795	-42.04	20240219	274	491.24	20231114	0.33	N	094860	500	106 억	4048369	N	N	N	N
131	20240604	150643	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1614	-19	5	-1.16	31559977	19536	72.41	1632	1652	1607	2120	1144	1633	1615.48	18.92	-654	1687	1659	1645	1617	1603	1653	1611	107	487	500	1010	1	1	21399569	345	-5.01	1.02	12	0.09	-322.00	1585.00	2795	20240219	-42.25	1370	20231114	17.81	2795	-42.25	20240219	1532	5.35	20240430	2795	-42.25	20240219	274	489.05	20231114	0.33	N	094860	500	106 억	4048369	N	N	N	N
132	20240604	140645	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1608	-25	5	-1.53	25042790	15495	57.43	1632	1652	1607	2120	1144	1633	1616.19	18.92	-403	1687	1659	1645	1617	1603	1653	1611	107	487	500	1010	1	1	21399569	344	-4.99	1.01	12	0.07	-322.00	1585.00	2795	20240219	-42.47	1370	20231114	17.37	2795	-42.47	20240219	1532	4.96	20240430	2795	-42.47	20240219	274	486.86	20231114	0.33	N	094860	500	106 억	4048369	N	N	N	N
133	20240604	130642	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1611	-22	5	-1.35	16297288	10057	37.27	1632	1652	1611	2120	1144	1633	1620.49	18.92	-384	1687	1659	1645	1617	1603	1653	1611	107	487	500	1010	1	1	21399569	345	-5.00	1.02	12	0.05	-322.00	1585.00	2795	20240219	-42.36	1370	20231114	17.59	2795	-42.36	20240219	1532	5.16	20240430	2795	-42.36	20240219	274	487.96	20231114	0.33	N	094860	500	106 억	4048369	N	N	N	N
134	20240604	120641	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1614	-19	5	-1.16	12356745	7613	28.22	1632	1652	1611	2120	1144	1633	1623.11	18.92	-384	1687	1659	1645	1617	1603	1653	1611	107	487	500	1010	1	1	21399569	345	-5.01	1.02	12	0.04	-322.00	1585.00	2795	20240219	-42.25	1370	20231114	17.81	2795	-42.25	20240219	1532	5.35	20240430	2795	-42.25	20240219	274	489.05	20231114	0.33	N	094860	500	106 억	4048369	N	N	N	N
135	20240604	110638	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1615	-18	5	-1.10	10495290	6459	23.94	1632	1652	1615	2120	1144	1633	1624.91	18.92	-384	1687	1659	1645	1617	1603	1653	1611	107	487	500	1010	1	1	21399569	346	-5.02	1.02	12	0.03	-322.00	1585.00	2795	20240219	-42.22	1370	20231114	17.88	2795	-42.22	20240219	1532	5.42	20240430	2795	-42.22	20240219	274	489.42	20231114	0.33	N	094860	500	106 억	4048369	N	N	N	N
136	20240604	100641	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1628	-5	5	-0.31	3466184	2120	7.86	1632	1652	1628	2120	1144	1633	1634.99	18.92	-396	1687	1659	1645	1617	1603	1653	1611	107	487	500	1010	1	1	21399569	348	-5.06	1.03	12	0.01	-322.00	1585.00	2795	20240219	-41.75	1370	20231114	18.83	2795	-41.75	20240219	1532	6.27	20240430	2795	-41.75	20240219	274	494.16	20231114	0.33	N	094860	500	106 억	4048369	N	N	N	N
137	20240604	090641	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1650	17	2	1.04	978906	594	2.20	1632	1652	1632	2120	1144	1633	1647.99	18.92	-382	1687	1659	1645	1617	1603	1653	1611	107	487	500	1010	1	1	21399569	353	-5.12	1.04	12	0.00	-322.00	1585.00	2795	20240219	-40.97	1370	20231114	20.44	2795	-40.97	20240219	1532	7.70	20240430	2795	-40.97	20240219	274	502.19	20231114	0.33	N	094860	500	106 억	4048369	N	N	N	N
138	20240603	160634	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1633	-27	5	-1.63	44379527	26980	46.06	1673	1673	1631	2155	1162	1660	1644.90	18.92	-912	1732	1695	1667	1630	1602	1682	1617	107	495	500	1020	1	1	21399569	349	-5.07	1.03	12	0.13	-322.00	1585.00	2795	20240219	-41.57	1370	20231114	19.20	2795	-41.57	20240219	1532	6.59	20240430	2795	-41.57	20240219	274	495.99	20231114	0.33	N	094860	500	106 억	4049281	N	N	N	N
139	20240603	150635	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1637	-23	5	-1.39	41384550	25149	42.94	1673	1673	1631	2155	1162	1660	1645.57	18.92	-29	1732	1695	1667	1630	1602	1682	1617	107	495	500	1020	1	1	21399569	350	-5.08	1.03	12	0.12	-322.00	1585.00	2795	20240219	-41.43	1370	20231114	19.49	2795	-41.43	20240219	1532	6.85	20240430	2795	-41.43	20240219	274	497.45	20231114	0.33	N	094860	500	106 억	4049281	N	N	N	N
140	20240603	140632	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1641	-19	5	-1.14	40791712	24787	42.32	1673	1673	1631	2155	1162	1660	1645.69	18.92	-2	1732	1695	1667	1630	1602	1682	1617	107	495	500	1020	1	1	21399569	351	-5.10	1.04	12	0.12	-322.00	1585.00	2795	20240219	-41.29	1370	20231114	19.78	2795	-41.29	20240219	1532	7.11	20240430	2795	-41.29	20240219	274	498.91	20231114	0.33	N	094860	500	106 억	4049281	N	N	N	N
141	20240603	130634	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1633	-27	5	-1.63	31671800	19206	32.79	1673	1673	1633	2155	1162	1660	1649.06	18.92	-10	1732	1695	1667	1630	1602	1682	1617	107	495	500	1020	1	1	21399569	349	-5.07	1.03	12	0.09	-322.00	1585.00	2795	20240219	-41.57	1370	20231114	19.20	2795	-41.57	20240219	1532	6.59	20240430	2795	-41.57	20240219	274	495.99	20231114	0.33	N	094860	500	106 억	4049281	N	N	N	N
142	20240603	120634	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1640	-20	5	-1.20	24363269	14743	25.17	1673	1673	1640	2155	1162	1660	1652.53	18.92	-316	1732	1695	1667	1630	1602	1682	1617	107	495	500	1020	1	1	21399569	351	-5.09	1.03	12	0.07	-322.00	1585.00	2795	20240219	-41.32	1370	20231114	19.71	2795	-41.32	20240219	1532	7.05	20240430	2795	-41.32	20240219	274	498.54	20231114	0.33	N	094860	500	106 억	4049281	N	N	N	N
143	20240603	110629	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1648	-12	5	-0.72	15875973	9572	16.34	1673	1673	1648	2155	1162	1660	1658.58	18.92	-317	1732	1695	1667	1630	1602	1682	1617	107	495	500	1020	1	1	21399569	353	-5.12	1.04	12	0.04	-322.00	1585.00	2795	20240219	-41.04	1370	20231114	20.29	2795	-41.04	20240219	1532	7.57	20240430	2795	-41.04	20240219	274	501.46	20231114	0.33	N	094860	500	106 억	4049281	N	N	N	N
144	20240603	100628	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1660	0	3	0.00	7052029	4231	7.22	1673	1673	1659	2155	1162	1660	1666.75	18.92	-317	1732	1695	1667	1630	1602	1682	1617	107	495	500	1020	1	1	21399569	355	-5.16	1.05	12	0.02	-322.00	1585.00	2795	20240219	-40.61	1370	20231114	21.17	2795	-40.61	20240219	1532	8.36	20240430	2795	-40.61	20240219	274	505.84	20231114	0.33	N	094860	500	106 억	4049281	N	N	N	N
145	20240603	090627	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1663	3	2	0.18	1212117	726	1.24	1673	1673	1663	2155	1162	1660	1669.58	18.92	-595	1732	1695	1667	1630	1602	1682	1617	107	495	500	1020	1	1	21399569	356	-5.16	1.05	12	0.00	-322.00	1585.00	2795	20240219	-40.50	1370	20231114	21.39	2795	-40.50	20240219	1532	8.55	20240430	2795	-40.50	20240219	274	506.93	20231114	0.33	N	094860	500	106 억	4049281	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History