KissMeData/189690/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	160941	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2600	10	2	0.39	170017585	66007	40.74	2580	2605	2540	3365	1815	2590	2575.75	1.41	-8911	2663	2626	2603	2566	2543	2615	2555	137	775	500	1550	5	1	27321969	710	13.54	1.01	06	0.24	192.00	2585.00	4685	20230704	-44.50	2050	20231006	26.83	4085	-36.35	20240119	2455	5.91	20240625	9700	-73.20	20230628	2050	26.83	20231006	3.95	N	189690	500	136 억	386282	N	N	N	N
3	20240628	150954	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2600	10	2	0.39	165899665	64417	39.76	2580	2605	2540	3365	1815	2590	2575.40	1.41	-8790	2663	2626	2603	2566	2543	2615	2555	137	775	500	1550	5	1	27321969	710	13.54	1.01	06	0.24	192.00	2585.00	4685	20230704	-44.50	2050	20231006	26.83	4085	-36.35	20240119	2455	5.91	20240625	9700	-73.20	20230628	2050	26.83	20231006	3.95	N	189690	500	136 억	386282	N	N	N	N
4	20240628	140953	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2600	10	2	0.39	115963310	45113	27.84	2580	2605	2540	3365	1815	2590	2570.51	1.41	212	2663	2626	2603	2566	2543	2615	2555	137	775	500	1550	5	1	27321969	710	13.54	1.01	06	0.17	192.00	2585.00	4685	20230704	-44.50	2050	20231006	26.83	4085	-36.35	20240119	2455	5.91	20240625	9700	-73.20	20230628	2050	26.83	20231006	3.95	N	189690	500	136 억	386282	N	N	N	N
5	20240628	130952	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2605	15	2	0.58	103343970	40253	24.84	2580	2605	2540	3365	1815	2590	2567.36	1.41	1907	2663	2626	2603	2566	2543	2615	2555	137	775	500	1550	5	1	27321969	712	13.57	1.01	06	0.15	192.00	2585.00	4685	20230704	-44.40	2050	20231006	27.07	4085	-36.23	20240119	2455	6.11	20240625	9700	-73.14	20230628	2050	27.07	20231006	3.95	N	189690	500	136 억	386282	N	N	N	N
6	20240628	120950	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2600	10	2	0.39	86987355	33954	20.96	2580	2600	2540	3365	1815	2590	2561.92	1.41	4387	2663	2626	2603	2566	2543	2615	2555	137	775	500	1550	5	1	27321969	710	13.54	1.01	06	0.12	192.00	2585.00	4685	20230704	-44.50	2050	20231006	26.83	4085	-36.35	20240119	2455	5.91	20240625	9700	-73.20	20230628	2050	26.83	20231006	3.95	N	189690	500	136 억	386282	N	N	N	N
7	20240628	110935	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2595	5	2	0.19	83622765	32657	20.16	2580	2595	2540	3365	1815	2590	2560.64	1.41	4768	2663	2626	2603	2566	2543	2615	2555	137	775	500	1550	5	1	27321969	709	13.52	1.00	06	0.12	192.00	2585.00	4685	20230704	-44.61	2050	20231006	26.59	4085	-36.47	20240119	2455	5.70	20240625	9700	-73.25	20230628	2050	26.59	20231006	3.95	N	189690	500	136 억	386282	N	N	N	N
8	20240628	100931	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2575	-15	5	-0.58	73935095	28910	17.84	2580	2580	2540	3365	1815	2590	2557.42	1.41	5835	2663	2626	2603	2566	2543	2615	2555	137	775	500	1550	5	1	27321969	704	13.41	1.00	06	0.11	192.00	2585.00	4685	20230704	-45.04	2050	20231006	25.61	4085	-36.96	20240119	2455	4.89	20240625	9700	-73.45	20230628	2050	25.61	20231006	3.95	N	189690	500	136 억	386282	N	N	N	N
9	20240628	090934	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2560	-30	5	-1.16	38431550	15023	9.27	2580	2580	2550	3365	1815	2590	2558.18	1.41	6015	2663	2626	2603	2566	2543	2615	2555	137	775	500	1550	5	1	27321969	699	13.33	0.99	06	0.05	192.00	2585.00	4685	20230704	-45.36	2050	20231006	24.88	4085	-37.33	20240119	2455	4.28	20240625	9700	-73.61	20230628	2050	24.88	20231006	3.95	N	189690	500	136 억	386282	N	N	N	N
10	20240627	160927	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2590	-45	5	-1.71	421473650	161725	54.78	2635	2640	2580	3425	1845	2635	2606.19	1.63	-60965	2711	2672	2601	2562	2491	2692	2582	137	790	500	1580	5	1	27321969	708	13.49	1.00	06	0.59	192.00	2585.00	4685	20230704	-44.72	2050	20231006	26.34	4085	-36.60	20240119	2455	5.50	20240625	9700	-73.30	20230628	2050	26.34	20231006	3.99	N	189690	500	136 억	446255	N	N	N	N
11	20240627	150933	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2615	-20	5	-0.76	411841615	158007	53.52	2635	2640	2580	3425	1845	2635	2606.47	1.63	-59893	2711	2672	2601	2562	2491	2692	2582	137	790	500	1580	5	1	27321969	714	13.62	1.01	06	0.58	192.00	2585.00	4685	20230704	-44.18	2050	20231006	27.56	4085	-35.99	20240119	2455	6.52	20240625	9700	-73.04	20230628	2050	27.56	20231006	3.99	N	189690	500	136 억	446255	N	N	N	N
12	20240627	140930	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2585	-50	5	-1.90	271159610	104290	35.32	2635	2635	2580	3425	1845	2635	2600.04	1.63	-38822	2711	2672	2601	2562	2491	2692	2582	137	790	500	1580	5	1	27321969	706	13.46	1.00	06	0.38	192.00	2585.00	4685	20230704	-44.82	2050	20231006	26.10	4085	-36.72	20240119	2455	5.30	20240625	9700	-73.35	20230628	2050	26.10	20231006	3.99	N	189690	500	136 억	446255	N	N	N	N
13	20240627	130930	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2600	-35	5	-1.33	222406480	85469	28.95	2635	2635	2580	3425	1845	2635	2602.17	1.63	-35370	2711	2672	2601	2562	2491	2692	2582	137	790	500	1580	5	1	27321969	710	13.54	1.01	06	0.31	192.00	2585.00	4685	20230704	-44.50	2050	20231006	26.83	4085	-36.35	20240119	2455	5.91	20240625	9700	-73.20	20230628	2050	26.83	20231006	3.99	N	189690	500	136 억	446255	N	N	N	N
14	20240627	120933	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2595	-40	5	-1.52	211820665	81389	27.57	2635	2635	2580	3425	1845	2635	2602.56	1.63	-34827	2711	2672	2601	2562	2491	2692	2582	137	790	500	1580	5	1	27321969	709	13.52	1.00	06	0.30	192.00	2585.00	4685	20230704	-44.61	2050	20231006	26.59	4085	-36.47	20240119	2455	5.70	20240625	9700	-73.25	20230628	2050	26.59	20231006	3.99	N	189690	500	136 억	446255	N	N	N	N
15	20240627	110932	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2595	-40	5	-1.52	206954035	79514	26.93	2635	2635	2580	3425	1845	2635	2602.72	1.63	-33346	2711	2672	2601	2562	2491	2692	2582	137	790	500	1580	5	1	27321969	709	13.52	1.00	06	0.29	192.00	2585.00	4685	20230704	-44.61	2050	20231006	26.59	4085	-36.47	20240119	2455	5.70	20240625	9700	-73.25	20230628	2050	26.59	20231006	3.99	N	189690	500	136 억	446255	N	N	N	N
16	20240627	100932	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2615	-20	5	-0.76	142157340	54569	18.48	2635	2635	2580	3425	1845	2635	2605.07	1.63	-14858	2711	2672	2601	2562	2491	2692	2582	137	790	500	1580	5	1	27321969	714	13.62	1.01	06	0.20	192.00	2585.00	4685	20230704	-44.18	2050	20231006	27.56	4085	-35.99	20240119	2455	6.52	20240625	9700	-73.04	20230628	2050	27.56	20231006	3.99	N	189690	500	136 억	446255	N	N	N	N
17	20240627	090931	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2620	-15	5	-0.57	56210430	21460	7.27	2635	2635	2600	3425	1845	2635	2619.28	1.63	-6559	2711	2672	2601	2562	2491	2692	2582	137	790	500	1580	5	1	27321969	716	13.65	1.01	06	0.08	192.00	2585.00	4685	20230704	-44.08	2050	20231006	27.80	4085	-35.86	20240119	2455	6.72	20240625	9700	-72.99	20230628	2050	27.80	20231006	3.99	N	189690	500	136 억	446255	N	N	N	N
18	20240626	160928	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2635	120	2	4.77	755838005	290380	371.87	2530	2640	2530	3265	1765	2515	2602.71	1.29	74026	2581	2547	2501	2467	2421	2565	2485	137	750	500	1500	5	1	27321969	720	13.72	1.02	06	1.06	192.00	2585.00	4685	20230704	-43.76	2050	20231006	28.54	4085	-35.50	20240119	2455	7.33	20240625	9700	-72.84	20230628	2050	28.54	20231006	4.01	N	189690	500	136 억	351824	N	N	N	N
19	20240626	150931	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2635	120	2	4.77	685992675	263846	337.89	2530	2640	2530	3265	1765	2515	2599.98	1.29	72713	2581	2547	2501	2467	2421	2565	2485	137	750	500	1500	5	1	27321969	720	13.72	1.02	06	0.97	192.00	2585.00	4685	20230704	-43.76	2050	20231006	28.54	4085	-35.50	20240119	2455	7.33	20240625	9700	-72.84	20230628	2050	28.54	20231006	4.01	N	189690	500	136 억	351824	N	N	N	N
20	20240626	140928	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2610	95	2	3.78	499349060	192812	246.92	2530	2630	2530	3265	1765	2515	2589.83	1.29	34988	2581	2547	2501	2467	2421	2565	2485	137	750	500	1500	5	1	27321969	713	13.59	1.01	06	0.71	192.00	2585.00	4685	20230704	-44.29	2050	20231006	27.32	4085	-36.11	20240119	2455	6.31	20240625	9700	-73.09	20230628	2050	27.32	20231006	4.01	N	189690	500	136 억	351824	N	N	N	N
21	20240626	130930	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2620	105	2	4.17	475118880	183526	235.03	2530	2630	2530	3265	1765	2515	2588.84	1.29	32850	2581	2547	2501	2467	2421	2565	2485	137	750	500	1500	5	1	27321969	716	13.65	1.01	06	0.67	192.00	2585.00	4685	20230704	-44.08	2050	20231006	27.80	4085	-35.86	20240119	2455	6.72	20240625	9700	-72.99	20230628	2050	27.80	20231006	4.01	N	189690	500	136 억	351824	N	N	N	N
22	20240626	120929	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2590	75	2	2.98	419055350	162089	207.57	2530	2630	2530	3265	1765	2515	2585.35	1.29	31117	2581	2547	2501	2467	2421	2565	2485	137	750	500	1500	5	1	27321969	708	13.49	1.00	06	0.59	192.00	2585.00	4685	20230704	-44.72	2050	20231006	26.34	4085	-36.60	20240119	2455	5.50	20240625	9700	-73.30	20230628	2050	26.34	20231006	4.01	N	189690	500	136 억	351824	N	N	N	N
23	20240626	110930	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2615	100	2	3.98	341949125	132572	169.77	2530	2630	2530	3265	1765	2515	2579.35	1.29	35586	2581	2547	2501	2467	2421	2565	2485	137	750	500	1500	5	1	27321969	714	13.62	1.01	06	0.49	192.00	2585.00	4685	20230704	-44.18	2050	20231006	27.56	4085	-35.99	20240119	2455	6.52	20240625	9700	-73.04	20230628	2050	27.56	20231006	4.01	N	189690	500	136 억	351824	N	N	N	N
24	20240626	100928	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2575	60	2	2.39	175397635	68467	87.68	2530	2575	2530	3265	1765	2515	2561.79	1.29	23989	2581	2547	2501	2467	2421	2565	2485	137	750	500	1500	5	1	27321969	704	13.41	1.00	06	0.25	192.00	2585.00	4685	20230704	-45.04	2050	20231006	25.61	4085	-36.96	20240119	2455	4.89	20240625	9700	-73.45	20230628	2050	25.61	20231006	4.01	N	189690	500	136 억	351824	N	N	N	N
25	20240626	090929	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2560	45	2	1.79	77279190	30250	38.74	2530	2570	2530	3265	1765	2515	2554.70	1.29	12503	2581	2547	2501	2467	2421	2565	2485	137	750	500	1500	5	1	27321969	699	13.33	0.99	06	0.11	192.00	2585.00	4685	20230704	-45.36	2050	20231006	24.88	4085	-37.33	20240119	2455	4.28	20240625	9700	-73.61	20230628	2050	24.88	20231006	4.01	N	189690	500	136 억	351824	N	N	N	N
26	20240625	160927	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2515	30	2	1.21	193370250	77718	45.87	2465	2535	2455	3230	1740	2485	2488.10	1.23	16662	2611	2547	2506	2442	2401	2527	2422	137	745	500	1490	5	1	27321969	687	13.10	0.97	06	0.28	192.00	2585.00	4685	20230704	-46.32	2050	20231006	22.68	4085	-38.43	20240119	2455	2.44	20240625	9700	-74.07	20230628	2050	22.68	20231006	4.05	N	189690	500	136 억	335468	N	N	N	N
27	20240625	150925	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2510	25	2	1.01	191046330	76794	45.32	2465	2535	2455	3230	1740	2485	2487.78	1.23	16434	2611	2547	2506	2442	2401	2527	2422	137	745	500	1490	5	1	27321969	686	13.07	0.97	06	0.28	192.00	2585.00	4685	20230704	-46.42	2050	20231006	22.44	4085	-38.56	20240119	2455	2.24	20240625	9700	-74.12	20230628	2050	22.44	20231006	4.05	N	189690	500	136 억	335468	N	N	N	N
28	20240625	140927	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2510	25	2	1.01	149498015	60280	35.58	2465	2515	2455	3230	1740	2485	2480.06	1.23	7986	2611	2547	2506	2442	2401	2527	2422	137	745	500	1490	5	1	27321969	686	13.07	0.97	06	0.22	192.00	2585.00	4685	20230704	-46.42	2050	20231006	22.44	4085	-38.56	20240119	2455	2.24	20240625	9700	-74.12	20230628	2050	22.44	20231006	4.05	N	189690	500	136 억	335468	N	N	N	N
29	20240625	130929	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2490	5	2	0.20	127457365	51442	30.36	2465	2505	2455	3230	1740	2485	2477.69	1.23	3865	2611	2547	2506	2442	2401	2527	2422	137	745	500	1490	5	1	27321969	680	12.97	0.96	06	0.19	192.00	2585.00	4685	20230704	-46.85	2050	20231006	21.46	4085	-39.05	20240119	2455	1.43	20240625	9700	-74.33	20230628	2050	21.46	20231006	4.05	N	189690	500	136 억	335468	N	N	N	N
30	20240625	120931	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2480	-5	5	-0.20	111570795	45067	26.60	2465	2505	2455	3230	1740	2485	2475.67	1.23	1489	2611	2547	2506	2442	2401	2527	2422	137	745	500	1490	5	1	27321969	678	12.92	0.96	06	0.16	192.00	2585.00	4685	20230704	-47.07	2050	20231006	20.98	4085	-39.29	20240119	2455	1.02	20240625	9700	-74.43	20230628	2050	20.98	20231006	4.05	N	189690	500	136 억	335468	N	N	N	N
31	20240625	110929	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2480	-5	5	-0.20	104732120	42309	24.97	2465	2505	2455	3230	1740	2485	2475.41	1.23	990	2611	2547	2506	2442	2401	2527	2422	137	745	500	1490	5	1	27321969	678	12.92	0.96	06	0.15	192.00	2585.00	4685	20230704	-47.07	2050	20231006	20.98	4085	-39.29	20240119	2455	1.02	20240625	9700	-74.43	20230628	2050	20.98	20231006	4.05	N	189690	500	136 억	335468	N	N	N	N
32	20240625	100927	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2475	-10	5	-0.40	85500870	34537	20.38	2465	2505	2455	3230	1740	2485	2475.63	1.23	325	2611	2547	2506	2442	2401	2527	2422	137	745	500	1490	5	1	27321969	676	12.89	0.96	06	0.13	192.00	2585.00	4685	20230704	-47.17	2050	20231006	20.73	4085	-39.41	20240119	2455	0.81	20240625	9700	-74.48	20230628	2050	20.73	20231006	4.05	N	189690	500	136 억	335468	N	N	N	N
33	20240625	090927	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2495	10	2	0.40	5025025	2037	1.20	2465	2500	2465	3230	1740	2485	2466.88	1.23	307	2611	2547	2506	2442	2401	2527	2422	137	745	500	1490	5	1	27321969	682	12.99	0.97	06	0.01	192.00	2585.00	4685	20230704	-46.74	2050	20231006	21.71	4085	-38.92	20240119	2465	1.22	20240625	9700	-74.28	20230628	2050	21.71	20231006	4.05	N	189690	500	136 억	335468	N	N	N	N
34	20240624	160924	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2485	-70	5	-2.74	423983865	169257	185.58	2560	2570	2465	3320	1790	2555	2504.99	1.34	-16817	2601	2577	2566	2542	2531	2572	2537	137	765	500	1530	5	1	27321969	679	12.94	0.96	06	0.62	192.00	2585.00	4685	20230704	-46.96	2050	20231006	21.22	4085	-39.17	20240119	2465	0.81	20240624	9700	-74.38	20230628	2050	21.22	20231006	4.07	N	189690	500	136 억	367288	N	N	N	N
35	20240624	150924	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2490	-65	5	-2.54	411638340	164296	180.14	2560	2570	2465	3320	1790	2555	2505.47	1.34	-14621	2601	2577	2566	2542	2531	2572	2537	137	765	500	1530	5	1	27321969	680	12.97	0.96	06	0.60	192.00	2585.00	4685	20230704	-46.85	2050	20231006	21.46	4085	-39.05	20240119	2465	1.01	20240624	9700	-74.33	20230628	2050	21.46	20231006	4.07	N	189690	500	136 억	367288	N	N	N	N
36	20240624	140925	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2490	-65	5	-2.54	393495345	156980	172.12	2560	2570	2465	3320	1790	2555	2506.66	1.34	-13031	2601	2577	2566	2542	2531	2572	2537	137	765	500	1530	5	1	27321969	680	12.97	0.96	06	0.57	192.00	2585.00	4685	20230704	-46.85	2050	20231006	21.46	4085	-39.05	20240119	2465	1.01	20240624	9700	-74.33	20230628	2050	21.46	20231006	4.07	N	189690	500	136 억	367288	N	N	N	N
37	20240624	130923	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2475	-80	5	-3.13	348852195	138941	152.34	2560	2570	2465	3320	1790	2555	2510.79	1.34	-10646	2601	2577	2566	2542	2531	2572	2537	137	765	500	1530	5	1	27321969	676	12.89	0.96	06	0.51	192.00	2585.00	4685	20230704	-47.17	2050	20231006	20.73	4085	-39.41	20240119	2465	0.41	20240624	9700	-74.48	20230628	2050	20.73	20231006	4.07	N	189690	500	136 억	367288	N	N	N	N
38	20240624	120925	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2495	-60	5	-2.35	274729420	109109	119.63	2560	2570	2495	3320	1790	2555	2517.94	1.34	-4020	2601	2577	2566	2542	2531	2572	2537	137	765	500	1530	5	1	27321969	682	12.99	0.97	06	0.40	192.00	2585.00	4685	20230704	-46.74	2050	20231006	21.71	4085	-38.92	20240119	2490	0.20	20240102	9700	-74.28	20230628	2050	21.71	20231006	4.07	N	189690	500	136 억	367288	N	N	N	N
39	20240624	110926	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2500	-55	5	-2.15	238931195	94784	103.93	2560	2570	2495	3320	1790	2555	2520.80	1.34	723	2601	2577	2566	2542	2531	2572	2537	137	765	500	1530	5	1	27321969	683	13.02	0.97	06	0.35	192.00	2585.00	4685	20230704	-46.64	2050	20231006	21.95	4085	-38.80	20240119	2490	0.40	20240102	9700	-74.23	20230628	2050	21.95	20231006	4.07	N	189690	500	136 억	367288	N	N	N	N
40	20240624	100925	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2535	-20	5	-0.78	135925650	53696	58.87	2560	2570	2505	3320	1790	2555	2531.39	1.34	11775	2601	2577	2566	2542	2531	2572	2537	137	765	500	1530	5	1	27321969	693	13.20	0.98	06	0.20	192.00	2585.00	4685	20230704	-45.89	2050	20231006	23.66	4085	-37.94	20240119	2490	1.81	20240102	9700	-73.87	20230628	2050	23.66	20231006	4.07	N	189690	500	136 억	367288	N	N	N	N
41	20240624	090925	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2545	-10	5	-0.39	73622240	28907	31.69	2560	2570	2510	3320	1790	2555	2546.87	1.34	12280	2601	2577	2566	2542	2531	2572	2537	137	765	500	1530	5	1	27321969	695	13.26	0.98	06	0.11	192.00	2585.00	4685	20230704	-45.68	2050	20231006	24.15	4085	-37.70	20240119	2490	2.21	20240102	9700	-73.76	20230628	2050	24.15	20231006	4.07	N	189690	500	136 억	367288	N	N	N	N
42	20240621	160854	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2555	-25	5	-0.97	230865615	89927	119.18	2570	2590	2555	3350	1810	2580	2567.27	1.44	-25592	2616	2597	2571	2552	2526	2607	2562	137	770	500	1540	5	1	27321969	698	13.31	0.99	06	0.33	192.00	2585.00	4685	20230704	-45.46	2050	20231006	24.63	4085	-37.45	20240119	2490	2.61	20240102	9700	-73.66	20230628	2050	24.63	20231006	4.04	N	189690	500	136 억	392715	N	N	N	N
43	20240621	150854	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2565	-15	5	-0.58	202925480	78999	104.69	2570	2590	2555	3350	1810	2580	2568.71	1.44	-21501	2616	2597	2571	2552	2526	2607	2562	137	770	500	1540	5	1	27321969	701	13.36	0.99	06	0.29	192.00	2585.00	4685	20230704	-45.25	2050	20231006	25.12	4085	-37.21	20240119	2490	3.01	20240102	9700	-73.56	20230628	2050	25.12	20231006	4.04	N	189690	500	136 억	392715	N	N	N	N
44	20240621	140853	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2570	-10	5	-0.39	165827055	64536	85.53	2570	2590	2555	3350	1810	2580	2569.53	1.44	-18667	2616	2597	2571	2552	2526	2607	2562	137	770	500	1540	5	1	27321969	702	13.39	0.99	06	0.24	192.00	2585.00	4685	20230704	-45.14	2050	20231006	25.37	4085	-37.09	20240119	2490	3.21	20240102	9700	-73.51	20230628	2050	25.37	20231006	4.04	N	189690	500	136 억	392715	N	N	N	N
45	20240621	130854	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2580	0	3	0.00	120334495	46800	62.02	2570	2590	2555	3350	1810	2580	2571.25	1.44	-7099	2616	2597	2571	2552	2526	2607	2562	137	770	500	1540	5	1	27321969	705	13.44	1.00	06	0.17	192.00	2585.00	4685	20230704	-44.93	2050	20231006	25.85	4085	-36.84	20240119	2490	3.61	20240102	9700	-73.40	20230628	2050	25.85	20231006	4.04	N	189690	500	136 억	392715	N	N	N	N
46	20240621	120857	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2580	0	3	0.00	117267045	45607	60.44	2570	2590	2555	3350	1810	2580	2571.25	1.44	-7068	2616	2597	2571	2552	2526	2607	2562	137	770	500	1540	5	1	27321969	705	13.44	1.00	06	0.17	192.00	2585.00	4685	20230704	-44.93	2050	20231006	25.85	4085	-36.84	20240119	2490	3.61	20240102	9700	-73.40	20230628	2050	25.85	20231006	4.04	N	189690	500	136 억	392715	N	N	N	N
47	20240621	110854	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2585	5	2	0.19	89912800	34958	46.33	2570	2590	2555	3350	1810	2580	2572.02	1.44	-6688	2616	2597	2571	2552	2526	2607	2562	137	770	500	1540	5	1	27321969	706	13.46	1.00	06	0.13	192.00	2585.00	4685	20230704	-44.82	2050	20231006	26.10	4085	-36.72	20240119	2490	3.82	20240102	9700	-73.35	20230628	2050	26.10	20231006	4.04	N	189690	500	136 억	392715	N	N	N	N
48	20240621	100852	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2575	-5	5	-0.19	57039525	22168	29.38	2570	2590	2555	3350	1810	2580	2573.06	1.44	-8767	2616	2597	2571	2552	2526	2607	2562	137	770	500	1540	5	1	27321969	704	13.41	1.00	06	0.08	192.00	2585.00	4685	20230704	-45.04	2050	20231006	25.61	4085	-36.96	20240119	2490	3.41	20240102	9700	-73.45	20230628	2050	25.61	20231006	4.04	N	189690	500	136 억	392715	N	N	N	N
49	20240621	090857	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2590	10	2	0.39	2442510	947	1.26	2570	2590	2570	3350	1810	2580	2579.21	1.44	63	2616	2597	2571	2552	2526	2607	2562	137	770	500	1540	5	1	27321969	708	13.49	1.00	06	0.00	192.00	2585.00	4685	20230704	-44.72	2050	20231006	26.34	4085	-36.60	20240119	2490	4.02	20240102	9700	-73.30	20230628	2050	26.34	20231006	4.04	N	189690	500	136 억	392715	N	N	N	N
50	20240620	160850	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2580	20	2	0.78	193371210	75456	66.36	2555	2590	2545	3325	1795	2560	2562.63	1.37	18479	2630	2595	2575	2540	2520	2585	2530	137	765	500	1530	5	1	27321969	705	13.44	1.00	06	0.28	192.00	2585.00	4685	20230704	-44.93	2050	20231006	25.85	4085	-36.84	20240119	2490	3.61	20240102	9700	-73.40	20230628	2050	25.85	20231006	4.06	N	189690	500	136 억	374399	N	N	N	N
51	20240620	150852	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2585	25	2	0.98	190769885	74447	65.48	2555	2590	2545	3325	1795	2560	2562.49	1.37	18599	2630	2595	2575	2540	2520	2585	2530	137	765	500	1530	5	1	27321969	706	13.46	1.00	06	0.27	192.00	2585.00	4685	20230704	-44.82	2050	20231006	26.10	4085	-36.72	20240119	2490	3.82	20240102	9700	-73.35	20230628	2050	26.10	20231006	4.06	N	189690	500	136 억	374399	N	N	N	N
52	20240620	140852	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2585	25	2	0.98	184596705	72047	63.37	2555	2590	2545	3325	1795	2560	2562.17	1.37	17781	2630	2595	2575	2540	2520	2585	2530	137	765	500	1530	5	1	27321969	706	13.46	1.00	06	0.26	192.00	2585.00	4685	20230704	-44.82	2050	20231006	26.10	4085	-36.72	20240119	2490	3.82	20240102	9700	-73.35	20230628	2050	26.10	20231006	4.06	N	189690	500	136 억	374399	N	N	N	N
53	20240620	130852	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2575	15	2	0.59	173368165	67696	59.54	2555	2590	2545	3325	1795	2560	2560.98	1.37	17818	2630	2595	2575	2540	2520	2585	2530	137	765	500	1530	5	1	27321969	704	13.41	1.00	06	0.25	192.00	2585.00	4685	20230704	-45.04	2050	20231006	25.61	4085	-36.96	20240119	2490	3.41	20240102	9700	-73.45	20230628	2050	25.61	20231006	4.06	N	189690	500	136 억	374399	N	N	N	N
54	20240620	120850	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2580	20	2	0.78	166303060	64957	57.13	2555	2590	2545	3325	1795	2560	2560.20	1.37	16626	2630	2595	2575	2540	2520	2585	2530	137	765	500	1530	5	1	27321969	705	13.44	1.00	06	0.24	192.00	2585.00	4685	20230704	-44.93	2050	20231006	25.85	4085	-36.84	20240119	2490	3.61	20240102	9700	-73.40	20230628	2050	25.85	20231006	4.06	N	189690	500	136 억	374399	N	N	N	N
55	20240620	110853	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2565	5	2	0.20	137048950	53532	47.08	2555	2590	2545	3325	1795	2560	2560.13	1.37	15431	2630	2595	2575	2540	2520	2585	2530	137	765	500	1530	5	1	27321969	701	13.36	0.99	06	0.20	192.00	2585.00	4685	20230704	-45.25	2050	20231006	25.12	4085	-37.21	20240119	2490	3.01	20240102	9700	-73.56	20230628	2050	25.12	20231006	4.06	N	189690	500	136 억	374399	N	N	N	N
56	20240620	100850	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2575	15	2	0.59	110187330	43006	37.82	2555	2590	2545	3325	1795	2560	2562.14	1.37	13323	2630	2595	2575	2540	2520	2585	2530	137	765	500	1530	5	1	27321969	704	13.41	1.00	06	0.16	192.00	2585.00	4685	20230704	-45.04	2050	20231006	25.61	4085	-36.96	20240119	2490	3.41	20240102	9700	-73.45	20230628	2050	25.61	20231006	4.06	N	189690	500	136 억	374399	N	N	N	N
57	20240620	090856	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2585	25	2	0.98	2962160	1156	1.02	2555	2585	2555	3325	1795	2560	2562.42	1.37	-116	2630	2595	2575	2540	2520	2585	2530	137	765	500	1530	5	1	27321969	706	13.46	1.00	06	0.00	192.00	2585.00	4685	20230704	-44.82	2050	20231006	26.10	4085	-36.72	20240119	2490	3.82	20240102	9700	-73.35	20230628	2050	26.10	20231006	4.06	N	189690	500	136 억	374399	N	N	N	N
58	20240619	160847	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2560	-30	5	-1.16	284425755	110428	181.34	2590	2610	2555	3365	1815	2590	2575.79	1.37	4277	2643	2616	2588	2561	2533	2602	2547	137	775	500	1550	5	1	27321969	699	13.33	0.99	06	0.40	192.00	2585.00	4685	20230704	-45.36	2050	20231006	24.88	4085	-37.33	20240119	2490	2.81	20240102	9700	-73.61	20230628	2050	24.88	20231006	4.03	N	189690	500	136 억	373110	N	N	N	N
59	20240619	150847	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2580	-10	5	-0.39	222235500	86143	141.46	2590	2610	2555	3365	1815	2590	2579.84	1.37	-8063	2643	2616	2588	2561	2533	2602	2547	137	775	500	1550	5	1	27321969	705	13.44	1.00	06	0.32	192.00	2585.00	4685	20230704	-44.93	2050	20231006	25.85	4085	-36.84	20240119	2490	3.61	20240102	9700	-73.40	20230628	2050	25.85	20231006	4.03	N	189690	500	136 억	373110	N	N	N	N
60	20240619	140854	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2585	-5	5	-0.19	196583240	76141	125.03	2590	2610	2555	3365	1815	2590	2581.83	1.37	-8739	2643	2616	2588	2561	2533	2602	2547	137	775	500	1550	5	1	27321969	706	13.46	1.00	06	0.28	192.00	2585.00	4685	20230704	-44.82	2050	20231006	26.10	4085	-36.72	20240119	2490	3.82	20240102	9700	-73.35	20230628	2050	26.10	20231006	4.03	N	189690	500	136 억	373110	N	N	N	N
61	20240619	130843	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2595	5	2	0.19	159800055	61870	101.60	2590	2610	2555	3365	1815	2590	2582.84	1.37	-8723	2643	2616	2588	2561	2533	2602	2547	137	775	500	1550	5	1	27321969	709	13.52	1.00	06	0.23	192.00	2585.00	4685	20230704	-44.61	2050	20231006	26.59	4085	-36.47	20240119	2490	4.22	20240102	9700	-73.25	20230628	2050	26.59	20231006	4.03	N	189690	500	136 억	373110	N	N	N	N
62	20240619	120845	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2595	5	2	0.19	132054430	51155	84.00	2590	2610	2555	3365	1815	2590	2581.46	1.37	-2933	2643	2616	2588	2561	2533	2602	2547	137	775	500	1550	5	1	27321969	709	13.52	1.00	06	0.19	192.00	2585.00	4685	20230704	-44.61	2050	20231006	26.59	4085	-36.47	20240119	2490	4.22	20240102	9700	-73.25	20230628	2050	26.59	20231006	4.03	N	189690	500	136 억	373110	N	N	N	N
63	20240619	110849	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2585	-5	5	-0.19	128252605	49686	81.59	2590	2610	2555	3365	1815	2590	2581.26	1.37	-2220	2643	2616	2588	2561	2533	2602	2547	137	775	500	1550	5	1	27321969	706	13.46	1.00	06	0.18	192.00	2585.00	4685	20230704	-44.82	2050	20231006	26.10	4085	-36.72	20240119	2490	3.82	20240102	9700	-73.35	20230628	2050	26.10	20231006	4.03	N	189690	500	136 억	373110	N	N	N	N
64	20240619	100849	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2595	5	2	0.19	90639980	35169	57.75	2590	2610	2555	3365	1815	2590	2577.27	1.37	2329	2643	2616	2588	2561	2533	2602	2547	137	775	500	1550	5	1	27321969	709	13.52	1.00	06	0.13	192.00	2585.00	4685	20230704	-44.61	2050	20231006	26.59	4085	-36.47	20240119	2490	4.22	20240102	9700	-73.25	20230628	2050	26.59	20231006	4.03	N	189690	500	136 억	373110	N	N	N	N
65	20240619	090855	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2600	10	2	0.39	16003845	6198	10.18	2590	2610	2565	3365	1815	2590	2582.10	1.37	819	2643	2616	2588	2561	2533	2602	2547	137	775	500	1550	5	1	27321969	710	13.54	1.01	06	0.02	192.00	2585.00	4685	20230704	-44.50	2050	20231006	26.83	4085	-36.35	20240119	2490	4.42	20240102	9700	-73.20	20230628	2050	26.83	20231006	4.03	N	189690	500	136 억	373110	N	N	N	N
66	20240618	160843	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2590	-25	5	-0.96	157037620	60872	102.56	2600	2615	2560	3395	1835	2615	2579.78	1.41	-11604	2651	2632	2611	2592	2571	2642	2602	137	780	500	1560	5	1	27321969	708	13.49	1.00	06	0.22	192.00	2585.00	4685	20230704	-44.72	2050	20231006	26.34	4085	-36.60	20240119	2490	4.02	20240102	9700	-73.30	20230628	2050	26.34	20231006	4.00	N	189690	500	136 억	384132	N	N	N	N
67	20240618	150842	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2585	-30	5	-1.15	154877495	60037	101.16	2600	2615	2560	3395	1835	2615	2579.70	1.41	-11341	2651	2632	2611	2592	2571	2642	2602	137	780	500	1560	5	1	27321969	706	13.46	1.00	06	0.22	192.00	2585.00	4685	20230704	-44.82	2050	20231006	26.10	4085	-36.72	20240119	2490	3.82	20240102	9700	-73.35	20230628	2050	26.10	20231006	4.00	N	189690	500	136 억	384132	N	N	N	N
68	20240618	140845	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2580	-35	5	-1.34	141991160	55040	92.74	2600	2615	2560	3395	1835	2615	2579.78	1.41	-10460	2651	2632	2611	2592	2571	2642	2602	137	780	500	1560	5	1	27321969	705	13.44	1.00	06	0.20	192.00	2585.00	4685	20230704	-44.93	2050	20231006	25.85	4085	-36.84	20240119	2490	3.61	20240102	9700	-73.40	20230628	2050	25.85	20231006	4.00	N	189690	500	136 억	384132	N	N	N	N
69	20240618	130847	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2560	-55	5	-2.10	132748140	51441	86.67	2600	2615	2560	3395	1835	2615	2580.59	1.41	-8479	2651	2632	2611	2592	2571	2642	2602	137	780	500	1560	5	1	27321969	699	13.33	0.99	06	0.19	192.00	2585.00	4685	20230704	-45.36	2050	20231006	24.88	4085	-37.33	20240119	2490	2.81	20240102	9700	-73.61	20230628	2050	24.88	20231006	4.00	N	189690	500	136 억	384132	N	N	N	N
70	20240618	120846	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2570	-45	5	-1.72	106465845	41208	69.43	2600	2615	2560	3395	1835	2615	2583.62	1.41	-7245	2651	2632	2611	2592	2571	2642	2602	137	780	500	1560	5	1	27321969	702	13.39	0.99	06	0.15	192.00	2585.00	4685	20230704	-45.14	2050	20231006	25.37	4085	-37.09	20240119	2490	3.21	20240102	9700	-73.51	20230628	2050	25.37	20231006	4.00	N	189690	500	136 억	384132	N	N	N	N
71	20240618	110844	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2590	-25	5	-0.96	75867415	29309	49.38	2600	2615	2575	3395	1835	2615	2588.54	1.41	-3879	2651	2632	2611	2592	2571	2642	2602	137	780	500	1560	5	1	27321969	708	13.49	1.00	06	0.11	192.00	2585.00	4685	20230704	-44.72	2050	20231006	26.34	4085	-36.60	20240119	2490	4.02	20240102	9700	-73.30	20230628	2050	26.34	20231006	4.00	N	189690	500	136 억	384132	N	N	N	N
72	20240618	100842	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2590	-25	5	-0.96	56693175	21872	36.85	2600	2615	2575	3395	1835	2615	2592.04	1.41	-3184	2651	2632	2611	2592	2571	2642	2602	137	780	500	1560	5	1	27321969	708	13.49	1.00	06	0.08	192.00	2585.00	4685	20230704	-44.72	2050	20231006	26.34	4085	-36.60	20240119	2490	4.02	20240102	9700	-73.30	20230628	2050	26.34	20231006	4.00	N	189690	500	136 억	384132	N	N	N	N
73	20240618	090852	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2600	-15	5	-0.57	7961205	3062	5.16	2600	2615	2595	3395	1835	2615	2600.00	1.41	-607	2651	2632	2611	2592	2571	2642	2602	137	780	500	1560	5	1	27321969	710	13.54	1.01	06	0.01	192.00	2585.00	4685	20230704	-44.50	2050	20231006	26.83	4085	-36.35	20240119	2490	4.42	20240102	9700	-73.20	20230628	2050	26.83	20231006	4.00	N	189690	500	136 억	384132	N	N	N	N
74	20240617	160837	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2615	5	2	0.19	153063775	58764	70.68	2610	2630	2590	3390	1830	2610	2604.72	1.41	-5103	2646	2627	2601	2582	2556	2637	2592	137	780	500	1560	5	1	27321969	714	13.62	1.01	06	0.22	192.00	2585.00	4685	20230704	-44.18	2050	20231006	27.56	4085	-35.99	20240119	2490	5.02	20240102	9700	-73.04	20230628	2050	27.56	20231006	4.06	N	189690	500	136 억	385826	N	N	N	N
75	20240617	150844	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2615	5	2	0.19	145921370	56023	67.39	2610	2630	2590	3390	1830	2610	2604.67	1.41	-5048	2646	2627	2601	2582	2556	2637	2592	137	780	500	1560	5	1	27321969	714	13.62	1.01	06	0.21	192.00	2585.00	4685	20230704	-44.18	2050	20231006	27.56	4085	-35.99	20240119	2490	5.02	20240102	9700	-73.04	20230628	2050	27.56	20231006	4.06	N	189690	500	136 억	385826	N	N	N	N
76	20240617	140835	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2605	-5	5	-0.19	122619115	47076	56.63	2610	2630	2590	3390	1830	2610	2604.71	1.41	-3832	2646	2627	2601	2582	2556	2637	2592	137	780	500	1560	5	1	27321969	712	13.57	1.01	06	0.17	192.00	2585.00	4685	20230704	-44.40	2050	20231006	27.07	4085	-36.23	20240119	2490	4.62	20240102	9700	-73.14	20230628	2050	27.07	20231006	4.06	N	189690	500	136 억	385826	N	N	N	N
77	20240617	130834	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2610	0	3	0.00	111877160	42942	51.65	2610	2630	2590	3390	1830	2610	2605.31	1.41	-3604	2646	2627	2601	2582	2556	2637	2592	137	780	500	1560	5	1	27321969	713	13.59	1.01	06	0.16	192.00	2585.00	4685	20230704	-44.29	2050	20231006	27.32	4085	-36.11	20240119	2490	4.82	20240102	9700	-73.09	20230628	2050	27.32	20231006	4.06	N	189690	500	136 억	385826	N	N	N	N
78	20240617	120835	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2595	-15	5	-0.57	99620470	38240	46.00	2610	2630	2590	3390	1830	2610	2605.14	1.41	-2003	2646	2627	2601	2582	2556	2637	2592	137	780	500	1560	5	1	27321969	709	13.52	1.00	06	0.14	192.00	2585.00	4685	20230704	-44.61	2050	20231006	26.59	4085	-36.47	20240119	2490	4.22	20240102	9700	-73.25	20230628	2050	26.59	20231006	4.06	N	189690	500	136 억	385826	N	N	N	N
79	20240617	110828	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2610	0	3	0.00	85054730	32631	39.25	2610	2630	2590	3390	1830	2610	2606.56	1.41	-2683	2646	2627	2601	2582	2556	2637	2592	137	780	500	1560	5	1	27321969	713	13.59	1.01	06	0.12	192.00	2585.00	4685	20230704	-44.29	2050	20231006	27.32	4085	-36.11	20240119	2490	4.82	20240102	9700	-73.09	20230628	2050	27.32	20231006	4.06	N	189690	500	136 억	385826	N	N	N	N
80	20240617	100829	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2610	0	3	0.00	76849700	29487	35.47	2610	2630	2590	3390	1830	2610	2606.22	1.41	-2257	2646	2627	2601	2582	2556	2637	2592	137	780	500	1560	5	1	27321969	713	13.59	1.01	06	0.11	192.00	2585.00	4685	20230704	-44.29	2050	20231006	27.32	4085	-36.11	20240119	2490	4.82	20240102	9700	-73.09	20230628	2050	27.32	20231006	4.06	N	189690	500	136 억	385826	N	N	N	N
81	20240617	090834	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2620	10	2	0.38	24236655	9287	11.17	2610	2620	2590	3390	1830	2610	2609.74	1.41	-2552	2646	2627	2601	2582	2556	2637	2592	137	780	500	1560	5	1	27321969	716	13.65	1.01	06	0.03	192.00	2585.00	4685	20230704	-44.08	2050	20231006	27.80	4085	-35.86	20240119	2490	5.22	20240102	9700	-72.99	20230628	2050	27.80	20231006	4.06	N	189690	500	136 억	385826	N	N	N	N
82	20240614	160720	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2610	0	3	0.00	215319515	83123	87.23	2605	2620	2575	3390	1830	2610	2590.36	1.45	-11590	2660	2635	2610	2585	2560	2647	2597	137	780	500	1560	5	1	27321969	713	13.59	1.01	06	0.30	192.00	2585.00	4685	20230704	-44.29	2050	20231006	27.32	4085	-36.11	20240119	2490	4.82	20240102	10210	-74.44	20230616	2050	27.32	20231006	4.13	N	189690	500	136 억	397438	N	N	N	N
83	20240614	150722	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2590	-20	5	-0.77	190033395	73417	77.05	2605	2620	2575	3390	1830	2610	2588.41	1.45	-10191	2660	2635	2610	2585	2560	2647	2597	137	780	500	1560	5	1	27321969	708	13.49	1.00	06	0.27	192.00	2585.00	4685	20230704	-44.72	2050	20231006	26.34	4085	-36.60	20240119	2490	4.02	20240102	10210	-74.63	20230616	2050	26.34	20231006	4.13	N	189690	500	136 억	397438	N	N	N	N
84	20240614	140721	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2575	-35	5	-1.34	132469650	51268	53.80	2605	2610	2575	3390	1830	2610	2583.87	1.45	-11179	2660	2635	2610	2585	2560	2647	2597	137	780	500	1560	5	1	27321969	704	13.41	1.00	06	0.19	192.00	2585.00	4685	20230704	-45.04	2050	20231006	25.61	4085	-36.96	20240119	2490	3.41	20240102	10210	-74.78	20230616	2050	25.61	20231006	4.13	N	189690	500	136 억	397438	N	N	N	N
85	20240614	130724	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2580	-30	5	-1.15	122408390	47363	49.70	2605	2610	2575	3390	1830	2610	2584.47	1.45	-10781	2660	2635	2610	2585	2560	2647	2597	137	780	500	1560	5	1	27321969	705	13.44	1.00	06	0.17	192.00	2585.00	4685	20230704	-44.93	2050	20231006	25.85	4085	-36.84	20240119	2490	3.61	20240102	10210	-74.73	20230616	2050	25.85	20231006	4.13	N	189690	500	136 억	397438	N	N	N	N
86	20240614	120725	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2580	-30	5	-1.15	102135320	39504	41.46	2605	2610	2575	3390	1830	2610	2585.44	1.45	-10575	2660	2635	2610	2585	2560	2647	2597	137	780	500	1560	5	1	27321969	705	13.44	1.00	06	0.14	192.00	2585.00	4685	20230704	-44.93	2050	20231006	25.85	4085	-36.84	20240119	2490	3.61	20240102	10210	-74.73	20230616	2050	25.85	20231006	4.13	N	189690	500	136 억	397438	N	N	N	N
87	20240614	110820	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2580	-30	5	-1.15	90704100	35076	36.81	2605	2610	2575	3390	1830	2610	2585.93	1.45	-10886	2660	2635	2610	2585	2560	2647	2597	137	780	500	1560	5	1	27321969	705	13.44	1.00	06	0.13	192.00	2585.00	4685	20230704	-44.93	2050	20231006	25.85	4085	-36.84	20240119	2490	3.61	20240102	10210	-74.73	20230616	2050	25.85	20231006	4.13	N	189690	500	136 억	397438	N	N	N	N
88	20240614	100819	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2590	-20	5	-0.77	60831695	23514	24.68	2605	2610	2575	3390	1830	2610	2587.04	1.45	-3967	2660	2635	2610	2585	2560	2647	2597	137	780	500	1560	5	1	27321969	708	13.49	1.00	06	0.09	192.00	2585.00	4685	20230704	-44.72	2050	20231006	26.34	4085	-36.60	20240119	2490	4.02	20240102	10210	-74.63	20230616	2050	26.34	20231006	4.13	N	189690	500	136 억	397438	N	N	N	N
89	20240614	090824	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2600	-10	5	-0.38	9026975	3469	3.64	2605	2610	2600	3390	1830	2610	2602.18	1.45	294	2660	2635	2610	2585	2560	2647	2597	137	780	500	1560	5	1	27321969	710	13.54	1.01	06	0.01	192.00	2585.00	4685	20230704	-44.50	2050	20231006	26.83	4085	-36.35	20240119	2490	4.42	20240102	10210	-74.53	20230616	2050	26.83	20231006	4.13	N	189690	500	136 억	397438	N	N	N	N
90	20240613	160811	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2610	15	2	0.58	248997415	95226	104.77	2595	2635	2585	3370	1820	2595	2614.81	1.36	26326	2665	2630	2605	2570	2545	2617	2557	137	775	500	1550	5	1	27321969	713	13.59	1.01	06	0.35	192.00	2585.00	4685	20230704	-44.29	2050	20231006	27.32	4085	-36.11	20240119	2490	4.82	20240102	10210	-74.44	20230616	2050	27.32	20231006	4.18	N	189690	500	136 억	371490	N	N	N	N
91	20240613	150825	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2625	30	2	1.16	225187295	86114	94.74	2595	2635	2585	3370	1820	2595	2614.99	1.36	24887	2665	2630	2605	2570	2545	2617	2557	137	775	500	1550	5	1	27321969	717	13.67	1.02	06	0.32	192.00	2585.00	4685	20230704	-43.97	2050	20231006	28.05	4085	-35.74	20240119	2490	5.42	20240102	10210	-74.29	20230616	2050	28.05	20231006	4.18	N	189690	500	136 억	371490	N	N	N	N
92	20240613	140816	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2630	35	2	1.35	204032215	78051	85.87	2595	2635	2585	3370	1820	2595	2614.09	1.36	23872	2665	2630	2605	2570	2545	2617	2557	137	775	500	1550	5	1	27321969	719	13.70	1.02	06	0.29	192.00	2585.00	4685	20230704	-43.86	2050	20231006	28.29	4085	-35.62	20240119	2490	5.62	20240102	10210	-74.24	20230616	2050	28.29	20231006	4.18	N	189690	500	136 억	371490	N	N	N	N
93	20240613	130817	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2625	30	2	1.16	165461050	63322	69.67	2595	2635	2585	3370	1820	2595	2613.01	1.36	21530	2665	2630	2605	2570	2545	2617	2557	137	775	500	1550	5	1	27321969	717	13.67	1.02	06	0.23	192.00	2585.00	4685	20230704	-43.97	2050	20231006	28.05	4085	-35.74	20240119	2490	5.42	20240102	10210	-74.29	20230616	2050	28.05	20231006	4.18	N	189690	500	136 억	371490	N	N	N	N
94	20240613	120818	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2625	30	2	1.16	155897065	59667	65.65	2595	2635	2585	3370	1820	2595	2612.79	1.36	20746	2665	2630	2605	2570	2545	2617	2557	137	775	500	1550	5	1	27321969	717	13.67	1.02	06	0.22	192.00	2585.00	4685	20230704	-43.97	2050	20231006	28.05	4085	-35.74	20240119	2490	5.42	20240102	10210	-74.29	20230616	2050	28.05	20231006	4.18	N	189690	500	136 억	371490	N	N	N	N
95	20240613	110811	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2610	15	2	0.58	108211185	41458	45.61	2595	2625	2585	3370	1820	2595	2610.14	1.36	12081	2665	2630	2605	2570	2545	2617	2557	137	775	500	1550	5	1	27321969	713	13.59	1.01	06	0.15	192.00	2585.00	4685	20230704	-44.29	2050	20231006	27.32	4085	-36.11	20240119	2490	4.82	20240102	10210	-74.44	20230616	2050	27.32	20231006	4.18	N	189690	500	136 억	371490	N	N	N	N
96	20240613	100810	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2615	20	2	0.77	50527990	19335	21.27	2595	2625	2585	3370	1820	2595	2613.29	1.36	6979	2665	2630	2605	2570	2545	2617	2557	137	775	500	1550	5	1	27321969	714	13.62	1.01	06	0.07	192.00	2585.00	4685	20230704	-44.18	2050	20231006	27.56	4085	-35.99	20240119	2490	5.02	20240102	10210	-74.39	20230616	2050	27.56	20231006	4.18	N	189690	500	136 억	371490	N	N	N	N
97	20240613	090820	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2600	5	2	0.19	1123250	434	0.48	2595	2600	2585	3370	1820	2595	2588.13	1.36	-78	2665	2630	2605	2570	2545	2617	2557	137	775	500	1550	5	1	27321969	710	13.54	1.01	06	0.00	192.00	2585.00	4685	20230704	-44.50	2050	20231006	26.83	4085	-36.35	20240119	2490	4.42	20240102	10210	-74.53	20230616	2050	26.83	20231006	4.18	N	189690	500	136 억	371490	N	N	N	N
98	20240612	160805	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2595	-10	5	-0.38	235648560	90335	49.34	2610	2640	2580	3385	1825	2605	2608.61	1.39	-9574	2685	2645	2600	2560	2515	2665	2580	137	780	500	1560	5	1	27321969	709	13.52	1.00	06	0.33	192.00	2585.00	4685	20230704	-44.61	2050	20231006	26.59	4085	-36.47	20240119	2490	4.22	20240102	10210	-74.58	20230616	2050	26.59	20231006	4.26	N	189690	500	136 억	380250	N	N	N	N
99	20240612	150816	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2585	-20	5	-0.77	218904125	83868	45.80	2610	2640	2585	3385	1825	2605	2610.10	1.39	-10111	2685	2645	2600	2560	2515	2665	2580	137	780	500	1560	5	1	27321969	706	13.46	1.00	06	0.31	192.00	2585.00	4685	20230704	-44.82	2050	20231006	26.10	4085	-36.72	20240119	2490	3.82	20240102	10210	-74.68	20230616	2050	26.10	20231006	4.26	N	189690	500	136 억	380250	N	N	N	N
100	20240612	140808	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2600	-5	5	-0.19	176202655	67411	36.82	2610	2640	2585	3385	1825	2605	2613.86	1.39	-3960	2685	2645	2600	2560	2515	2665	2580	137	780	500	1560	5	1	27321969	710	13.54	1.01	06	0.25	192.00	2585.00	4685	20230704	-44.50	2050	20231006	26.83	4085	-36.35	20240119	2490	4.42	20240102	10210	-74.53	20230616	2050	26.83	20231006	4.26	N	189690	500	136 억	380250	N	N	N	N
101	20240612	130811	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2600	-5	5	-0.19	164345985	62853	34.33	2610	2640	2585	3385	1825	2605	2614.77	1.39	-3795	2685	2645	2600	2560	2515	2665	2580	137	780	500	1560	5	1	27321969	710	13.54	1.01	06	0.23	192.00	2585.00	4685	20230704	-44.50	2050	20231006	26.83	4085	-36.35	20240119	2490	4.42	20240102	10210	-74.53	20230616	2050	26.83	20231006	4.26	N	189690	500	136 억	380250	N	N	N	N
102	20240612	120807	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2600	-5	5	-0.19	153349040	58622	32.02	2610	2640	2585	3385	1825	2605	2615.90	1.39	-1732	2685	2645	2600	2560	2515	2665	2580	137	780	500	1560	5	1	27321969	710	13.54	1.01	06	0.21	192.00	2585.00	4685	20230704	-44.50	2050	20231006	26.83	4085	-36.35	20240119	2490	4.42	20240102	10210	-74.53	20230616	2050	26.83	20231006	4.26	N	189690	500	136 억	380250	N	N	N	N
103	20240612	110807	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2625	20	2	0.77	89169670	33942	18.54	2610	2640	2610	3385	1825	2605	2627.12	1.39	10279	2685	2645	2600	2560	2515	2665	2580	137	780	500	1560	5	1	27321969	717	13.67	1.02	06	0.12	192.00	2585.00	4685	20230704	-43.97	2050	20231006	28.05	4085	-35.74	20240119	2490	5.42	20240102	10210	-74.29	20230616	2050	28.05	20231006	4.26	N	189690	500	136 억	380250	N	N	N	N
104	20240612	100810	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2630	25	2	0.96	68462855	26046	14.22	2610	2640	2610	3385	1825	2605	2628.54	1.39	11325	2685	2645	2600	2560	2515	2665	2580	137	780	500	1560	5	1	27321969	719	13.70	1.02	06	0.10	192.00	2585.00	4685	20230704	-43.86	2050	20231006	28.29	4085	-35.62	20240119	2490	5.62	20240102	10210	-74.24	20230616	2050	28.29	20231006	4.26	N	189690	500	136 억	380250	N	N	N	N
105	20240612	090809	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2635	30	2	1.15	18705730	7112	3.88	2610	2635	2610	3385	1825	2605	2630.16	1.39	-1308	2685	2645	2600	2560	2515	2665	2580	137	780	500	1560	5	1	27321969	720	13.72	1.02	06	0.03	192.00	2585.00	4685	20230704	-43.76	2050	20231006	28.54	4085	-35.50	20240119	2490	5.82	20240102	10210	-74.19	20230616	2050	28.54	20231006	4.26	N	189690	500	136 억	380250	N	N	N	N
106	20240610	160802	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2550	20	2	0.79	231619465	92060	60.89	2525	2550	2490	3285	1775	2530	2515.95	1.25	21849	2586	2557	2541	2512	2496	2550	2505	137	755	500	1510	5	1	27321969	697	13.28	0.99	06	0.34	192.00	2585.00	4685	20230704	-45.57	2050	20231006	24.39	4085	-37.58	20240119	2490	2.41	20240610	10210	-75.02	20230616	2050	24.39	20231006	4.34	N	189690	500	136 억	342039	N	N	N	N
107	20240610	150810	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2545	15	2	0.59	225108290	89503	59.20	2525	2550	2490	3285	1775	2530	2515.09	1.25	20686	2586	2557	2541	2512	2496	2550	2505	137	755	500	1510	5	1	27321969	695	13.26	0.98	06	0.33	192.00	2585.00	4685	20230704	-45.68	2050	20231006	24.15	4085	-37.70	20240119	2490	2.21	20240610	10210	-75.07	20230616	2050	24.15	20231006	4.34	N	189690	500	136 억	342039	N	N	N	N
108	20240610	140804	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2550	20	2	0.79	198517240	78971	52.23	2525	2550	2490	3285	1775	2530	2513.80	1.25	18866	2586	2557	2541	2512	2496	2550	2505	137	755	500	1510	5	1	27321969	697	13.28	0.99	06	0.29	192.00	2585.00	4685	20230704	-45.57	2050	20231006	24.39	4085	-37.58	20240119	2490	2.41	20240610	10210	-75.02	20230616	2050	24.39	20231006	4.34	N	189690	500	136 억	342039	N	N	N	N
109	20240610	130801	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2535	5	2	0.20	181685535	72347	47.85	2525	2535	2490	3285	1775	2530	2511.31	1.25	14816	2586	2557	2541	2512	2496	2550	2505	137	755	500	1510	5	1	27321969	693	13.20	0.98	06	0.26	192.00	2585.00	4685	20230704	-45.89	2050	20231006	23.66	4085	-37.94	20240119	2490	1.81	20240610	10210	-75.17	20230616	2050	23.66	20231006	4.34	N	189690	500	136 억	342039	N	N	N	N
110	20240610	120804	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2515	-15	5	-0.59	133720315	53327	35.27	2525	2530	2490	3285	1775	2530	2507.55	1.25	1114	2586	2557	2541	2512	2496	2550	2505	137	755	500	1510	5	1	27321969	687	13.10	0.97	06	0.20	192.00	2585.00	4685	20230704	-46.32	2050	20231006	22.68	4085	-38.43	20240119	2490	1.00	20240610	10210	-75.37	20230616	2050	22.68	20231006	4.34	N	189690	500	136 억	342039	N	N	N	N
111	20240610	110806	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2510	-20	5	-0.79	111621520	44539	29.46	2525	2530	2490	3285	1775	2530	2506.15	1.25	-4067	2586	2557	2541	2512	2496	2550	2505	137	755	500	1510	5	1	27321969	686	13.07	0.97	06	0.16	192.00	2585.00	4685	20230704	-46.42	2050	20231006	22.44	4085	-38.56	20240119	2490	0.80	20240610	10210	-75.42	20230616	2050	22.44	20231006	4.34	N	189690	500	136 억	342039	N	N	N	N
112	20240610	100804	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2505	-25	5	-0.99	75123200	29949	19.81	2525	2530	2490	3285	1775	2530	2508.37	1.25	-8646	2586	2557	2541	2512	2496	2550	2505	137	755	500	1510	5	1	27321969	684	13.05	0.97	06	0.11	192.00	2585.00	4685	20230704	-46.53	2050	20231006	22.20	4085	-38.68	20240119	2490	0.60	20240610	10210	-75.47	20230616	2050	22.20	20231006	4.34	N	189690	500	136 억	342039	N	N	N	N
113	20240610	090809	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2505	-25	5	-0.99	37408600	14885	9.85	2525	2530	2495	3285	1775	2530	2513.17	1.25	-5934	2586	2557	2541	2512	2496	2550	2505	137	755	500	1510	5	1	27321969	684	13.05	0.97	06	0.05	192.00	2585.00	4685	20230704	-46.53	2050	20231006	22.20	4085	-38.68	20240119	2490	0.60	20240102	10210	-75.47	20230616	2050	22.20	20231006	4.34	N	189690	500	136 억	342039	N	N	N	N
114	20240607	160831	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2530	-25	5	-0.98	383545570	150799	147.77	2555	2570	2525	3320	1790	2555	2543.42	1.35	-16055	2608	2581	2568	2541	2528	2575	2535	137	765	500	1530	5	1	27321969	691	13.18	0.98	06	0.55	192.00	2585.00	4685	20230704	-46.00	2050	20231006	23.41	4085	-38.07	20240119	2490	1.61	20240102	10210	-75.22	20230616	2050	23.41	20231006	4.37	N	189690	500	136 억	368094	N	N	N	N
115	20240607	150837	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2535	-20	5	-0.78	366879810	144214	141.32	2555	2570	2525	3320	1790	2555	2544.00	1.35	-14465	2608	2581	2568	2541	2528	2575	2535	137	765	500	1530	5	1	27321969	693	13.20	0.98	06	0.53	192.00	2585.00	4685	20230704	-45.89	2050	20231006	23.66	4085	-37.94	20240119	2490	1.81	20240102	10210	-75.17	20230616	2050	23.66	20231006	4.37	N	189690	500	136 억	368094	N	N	N	N
116	20240607	140831	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2535	-20	5	-0.78	303665060	119230	116.83	2555	2570	2530	3320	1790	2555	2546.88	1.35	-11967	2608	2581	2568	2541	2528	2575	2535	137	765	500	1530	5	1	27321969	693	13.20	0.98	06	0.44	192.00	2585.00	4685	20230704	-45.89	2050	20231006	23.66	4085	-37.94	20240119	2490	1.81	20240102	10210	-75.17	20230616	2050	23.66	20231006	4.37	N	189690	500	136 억	368094	N	N	N	N
117	20240607	130826	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2540	-15	5	-0.59	258084230	101226	99.19	2555	2570	2530	3320	1790	2555	2549.58	1.35	-6263	2608	2581	2568	2541	2528	2575	2535	137	765	500	1530	5	1	27321969	694	13.23	0.98	06	0.37	192.00	2585.00	4685	20230704	-45.78	2050	20231006	23.90	4085	-37.82	20240119	2490	2.01	20240102	10210	-75.12	20230616	2050	23.90	20231006	4.37	N	189690	500	136 억	368094	N	N	N	N
118	20240607	120831	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2540	-15	5	-0.59	215524780	84433	82.74	2555	2570	2535	3320	1790	2555	2552.61	1.35	-1244	2608	2581	2568	2541	2528	2575	2535	137	765	500	1530	5	1	27321969	694	13.23	0.98	06	0.31	192.00	2585.00	4685	20230704	-45.78	2050	20231006	23.90	4085	-37.82	20240119	2490	2.01	20240102	10210	-75.12	20230616	2050	23.90	20231006	4.37	N	189690	500	136 억	368094	N	N	N	N
119	20240607	110818	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2545	-10	5	-0.39	146901020	57439	56.29	2555	2570	2545	3320	1790	2555	2557.51	1.35	-7282	2608	2581	2568	2541	2528	2575	2535	137	765	500	1530	5	1	27321969	695	13.26	0.98	06	0.21	192.00	2585.00	4685	20230704	-45.68	2050	20231006	24.15	4085	-37.70	20240119	2490	2.21	20240102	10210	-75.07	20230616	2050	24.15	20231006	4.37	N	189690	500	136 억	368094	N	N	N	N
120	20240607	100832	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2550	-5	5	-0.20	102141565	39918	39.12	2555	2570	2550	3320	1790	2555	2558.78	1.35	-717	2608	2581	2568	2541	2528	2575	2535	137	765	500	1530	5	1	27321969	697	13.28	0.99	06	0.15	192.00	2585.00	4685	20230704	-45.57	2050	20231006	24.39	4085	-37.58	20240119	2490	2.41	20240102	10210	-75.02	20230616	2050	24.39	20231006	4.37	N	189690	500	136 억	368094	N	N	N	N
121	20240607	090830	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2555	0	3	0.00	29931345	11698	11.46	2555	2570	2555	3320	1790	2555	2558.67	1.35	5189	2608	2581	2568	2541	2528	2575	2535	137	765	500	1530	5	1	27321969	698	13.31	0.99	06	0.04	192.00	2585.00	4685	20230704	-45.46	2050	20231006	24.63	4085	-37.45	20240119	2490	2.61	20240102	10210	-74.98	20230616	2050	24.63	20231006	4.37	N	189690	500	136 억	368094	N	N	N	N
122	20240605	160828	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2555	-15	5	-0.58	255274405	99449	96.63	2575	2595	2555	3340	1800	2570	2566.89	1.41	-10691	2650	2610	2590	2550	2530	2600	2540	137	770	500	1540	5	1	27321969	698	13.31	0.99	06	0.36	192.00	2585.00	4685	20230704	-45.46	2050	20231006	24.63	4085	-37.45	20240119	2490	2.61	20240102	10210	-74.98	20230616	2050	24.63	20231006	4.49	N	189690	500	136 억	384785	N	N	N	N
123	20240605	150824	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2565	-5	5	-0.19	234083105	91167	88.58	2575	2595	2555	3340	1800	2570	2567.63	1.41	-9994	2650	2610	2590	2550	2530	2600	2540	137	770	500	1540	5	1	27321969	701	13.36	0.99	06	0.33	192.00	2585.00	4685	20230704	-45.25	2050	20231006	25.12	4085	-37.21	20240119	2490	3.01	20240102	10210	-74.88	20230616	2050	25.12	20231006	4.49	N	189690	500	136 억	384785	N	N	N	N
124	20240605	140827	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2560	-10	5	-0.39	201361775	78385	76.16	2575	2595	2555	3340	1800	2570	2568.88	1.41	-9423	2650	2610	2590	2550	2530	2600	2540	137	770	500	1540	5	1	27321969	699	13.33	0.99	06	0.29	192.00	2585.00	4685	20230704	-45.36	2050	20231006	24.88	4085	-37.33	20240119	2490	2.81	20240102	10210	-74.93	20230616	2050	24.88	20231006	4.49	N	189690	500	136 억	384785	N	N	N	N
125	20240605	130827	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2565	-5	5	-0.19	179180150	69727	67.75	2575	2595	2555	3340	1800	2570	2569.74	1.41	-7504	2650	2610	2590	2550	2530	2600	2540	137	770	500	1540	5	1	27321969	701	13.36	0.99	06	0.26	192.00	2585.00	4685	20230704	-45.25	2050	20231006	25.12	4085	-37.21	20240119	2490	3.01	20240102	10210	-74.88	20230616	2050	25.12	20231006	4.49	N	189690	500	136 억	384785	N	N	N	N
126	20240605	120825	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2580	10	2	0.39	146575090	57072	55.45	2575	2595	2555	3340	1800	2570	2568.25	1.41	1622	2650	2610	2590	2550	2530	2600	2540	137	770	500	1540	5	1	27321969	705	13.44	1.00	06	0.21	192.00	2585.00	4685	20230704	-44.93	2050	20231006	25.85	4085	-36.84	20240119	2490	3.61	20240102	10210	-74.73	20230616	2050	25.85	20231006	4.49	N	189690	500	136 억	384785	N	N	N	N
127	20240605	110825	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2560	-10	5	-0.39	118957195	46315	45.00	2575	2595	2555	3340	1800	2570	2568.44	1.41	4414	2650	2610	2590	2550	2530	2600	2540	137	770	500	1540	5	1	27321969	699	13.33	0.99	06	0.17	192.00	2585.00	4685	20230704	-45.36	2050	20231006	24.88	4085	-37.33	20240119	2490	2.81	20240102	10210	-74.93	20230616	2050	24.88	20231006	4.49	N	189690	500	136 억	384785	N	N	N	N
128	20240605	100824	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2565	-5	5	-0.19	72409735	28127	27.33	2575	2595	2560	3340	1800	2570	2574.39	1.41	2987	2650	2610	2590	2550	2530	2600	2540	137	770	500	1540	5	1	27321969	701	13.36	0.99	06	0.10	192.00	2585.00	4685	20230704	-45.25	2050	20231006	25.12	4085	-37.21	20240119	2490	3.01	20240102	10210	-74.88	20230616	2050	25.12	20231006	4.49	N	189690	500	136 억	384785	N	N	N	N
129	20240605	090823	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2595	25	2	0.97	20896185	8072	7.84	2575	2595	2575	3340	1800	2570	2588.72	1.41	-977	2650	2610	2590	2550	2530	2600	2540	137	770	500	1540	5	1	27321969	709	13.52	1.00	06	0.03	192.00	2585.00	4685	20230704	-44.61	2050	20231006	26.59	4085	-36.47	20240119	2490	4.22	20240102	10210	-74.58	20230616	2050	26.59	20231006	4.49	N	189690	500	136 억	384785	N	N	N	N
130	20240604	160817	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2570	-45	5	-1.72	266349010	102814	85.67	2620	2630	2570	3395	1835	2615	2590.58	1.48	-18891	2675	2645	2605	2575	2535	2660	2590	137	780	500	1560	5	1	27321969	702	13.39	0.99	06	0.38	192.00	2585.00	4685	20230704	-45.14	2050	20231006	25.37	4085	-37.09	20240119	2490	3.21	20240102	10210	-74.83	20230616	2050	25.37	20231006	4.60	N	189690	500	136 억	403351	N	N	N	N
131	20240604	150817	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2580	-35	5	-1.34	257902610	99530	82.94	2620	2630	2570	3395	1835	2615	2591.19	1.48	-18072	2675	2645	2605	2575	2535	2660	2590	137	780	500	1560	5	1	27321969	705	13.44	1.00	06	0.36	192.00	2585.00	4685	20230704	-44.93	2050	20231006	25.85	4085	-36.84	20240119	2490	3.61	20240102	10210	-74.73	20230616	2050	25.85	20231006	4.60	N	189690	500	136 억	403351	N	N	N	N
132	20240604	140820	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2595	-20	5	-0.76	191371300	73709	61.42	2620	2630	2580	3395	1835	2615	2596.30	1.48	-10574	2675	2645	2605	2575	2535	2660	2590	137	780	500	1560	5	1	27321969	709	13.52	1.00	06	0.27	192.00	2585.00	4685	20230704	-44.61	2050	20231006	26.59	4085	-36.47	20240119	2490	4.22	20240102	10210	-74.58	20230616	2050	26.59	20231006	4.60	N	189690	500	136 억	403351	N	N	N	N
133	20240604	130817	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2585	-30	5	-1.15	172040825	66231	55.19	2620	2630	2580	3395	1835	2615	2597.57	1.48	-4987	2675	2645	2605	2575	2535	2660	2590	137	780	500	1560	5	1	27321969	706	13.46	1.00	06	0.24	192.00	2585.00	4685	20230704	-44.82	2050	20231006	26.10	4085	-36.72	20240119	2490	3.82	20240102	10210	-74.68	20230616	2050	26.10	20231006	4.60	N	189690	500	136 억	403351	N	N	N	N
134	20240604	120814	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2585	-30	5	-1.15	147876795	56894	47.41	2620	2630	2585	3395	1835	2615	2599.15	1.48	-4563	2675	2645	2605	2575	2535	2660	2590	137	780	500	1560	5	1	27321969	706	13.46	1.00	06	0.21	192.00	2585.00	4685	20230704	-44.82	2050	20231006	26.10	4085	-36.72	20240119	2490	3.82	20240102	10210	-74.68	20230616	2050	26.10	20231006	4.60	N	189690	500	136 억	403351	N	N	N	N
135	20240604	110812	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2600	-15	5	-0.57	105823540	40661	33.88	2620	2630	2585	3395	1835	2615	2602.57	1.48	-7612	2675	2645	2605	2575	2535	2660	2590	137	780	500	1560	5	1	27321969	710	13.54	1.01	06	0.15	192.00	2585.00	4685	20230704	-44.50	2050	20231006	26.83	4085	-36.35	20240119	2490	4.42	20240102	10210	-74.53	20230616	2050	26.83	20231006	4.60	N	189690	500	136 억	403351	N	N	N	N
136	20240604	100814	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2600	-15	5	-0.57	77148795	29655	24.71	2620	2630	2585	3395	1835	2615	2601.52	1.48	-5978	2675	2645	2605	2575	2535	2660	2590	137	780	500	1560	5	1	27321969	710	13.54	1.01	06	0.11	192.00	2585.00	4685	20230704	-44.50	2050	20231006	26.83	4085	-36.35	20240119	2490	4.42	20240102	10210	-74.53	20230616	2050	26.83	20231006	4.60	N	189690	500	136 억	403351	N	N	N	N
137	20240604	090814	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2620	5	2	0.19	12981475	4960	4.13	2620	2625	2610	3395	1835	2615	2617.26	1.48	-3806	2675	2645	2605	2575	2535	2660	2590	137	780	500	1560	5	1	27321969	716	13.65	1.01	06	0.02	192.00	2585.00	4685	20230704	-44.08	2050	20231006	27.80	4085	-35.86	20240119	2490	5.22	20240102	10210	-74.34	20230616	2050	27.80	20231006	4.60	N	189690	500	136 억	403351	N	N	N	N
138	20240603	160806	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2615	40	2	1.55	305090850	117019	82.05	2575	2635	2565	3345	1805	2575	2607.19	1.41	11051	2641	2607	2576	2542	2511	2625	2560	137	770	500	1540	5	1	27321969	714	13.62	1.01	06	0.43	192.00	2585.00	4685	20230704	-44.18	2050	20231006	27.56	4085	-35.99	20240119	2490	5.02	20240102	10210	-74.39	20230616	2050	27.56	20231006	4.73	N	189690	500	136 억	383966	N	N	N	N
139	20240603	150807	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2635	60	2	2.33	284378985	109108	76.51	2575	2635	2565	3345	1805	2575	2606.40	1.41	9276	2641	2607	2576	2542	2511	2625	2560	137	770	500	1540	5	1	27321969	720	13.72	1.02	06	0.40	192.00	2585.00	4685	20230704	-43.76	2050	20231006	28.54	4085	-35.50	20240119	2490	5.82	20240102	10210	-74.19	20230616	2050	28.54	20231006	4.73	N	189690	500	136 억	383966	N	N	N	N
140	20240603	140805	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2625	50	2	1.94	261901200	100553	70.51	2575	2630	2565	3345	1805	2575	2604.61	1.41	7067	2641	2607	2576	2542	2511	2625	2560	137	770	500	1540	5	1	27321969	717	13.67	1.02	06	0.37	192.00	2585.00	4685	20230704	-43.97	2050	20231006	28.05	4085	-35.74	20240119	2490	5.42	20240102	10210	-74.29	20230616	2050	28.05	20231006	4.73	N	189690	500	136 억	383966	N	N	N	N
141	20240603	130806	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2610	35	2	1.36	212222890	81578	57.20	2575	2620	2565	3345	1805	2575	2601.47	1.41	5124	2641	2607	2576	2542	2511	2625	2560	137	770	500	1540	5	1	27321969	713	13.59	1.01	06	0.30	192.00	2585.00	4685	20230704	-44.29	2050	20231006	27.32	4085	-36.11	20240119	2490	4.82	20240102	10210	-74.44	20230616	2050	27.32	20231006	4.73	N	189690	500	136 억	383966	N	N	N	N
142	20240603	120805	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2610	35	2	1.36	177336240	68203	47.82	2575	2620	2565	3345	1805	2575	2600.12	1.41	-1244	2641	2607	2576	2542	2511	2625	2560	137	770	500	1540	5	1	27321969	713	13.59	1.01	06	0.25	192.00	2585.00	4685	20230704	-44.29	2050	20231006	27.32	4085	-36.11	20240119	2490	4.82	20240102	10210	-74.44	20230616	2050	27.32	20231006	4.73	N	189690	500	136 억	383966	N	N	N	N
143	20240603	110800	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2605	30	2	1.17	162324395	62436	43.78	2575	2620	2565	3345	1805	2575	2599.85	1.41	28	2641	2607	2576	2542	2511	2625	2560	137	770	500	1540	5	1	27321969	712	13.57	1.01	06	0.23	192.00	2585.00	4685	20230704	-44.40	2050	20231006	27.07	4085	-36.23	20240119	2490	4.62	20240102	10210	-74.49	20230616	2050	27.07	20231006	4.73	N	189690	500	136 억	383966	N	N	N	N
144	20240603	100757	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2595	20	2	0.78	99972155	38441	26.95	2575	2620	2565	3345	1805	2575	2600.66	1.41	4489	2641	2607	2576	2542	2511	2625	2560	137	770	500	1540	5	1	27321969	709	13.52	1.00	06	0.14	192.00	2585.00	4685	20230704	-44.61	2050	20231006	26.59	4085	-36.47	20240119	2490	4.22	20240102	10210	-74.58	20230616	2050	26.59	20231006	4.73	N	189690	500	136 억	383966	N	N	N	N
145	20240603	090757	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2585	10	2	0.39	7565615	2935	2.06	2575	2585	2565	3345	1805	2575	2577.72	1.41	-877	2641	2607	2576	2542	2511	2625	2560	137	770	500	1540	5	1	27321969	706	13.46	1.00	06	0.01	192.00	2585.00	4685	20230704	-44.82	2050	20231006	26.10	4085	-36.72	20240119	2490	3.82	20240102	10210	-74.68	20230616	2050	26.10	20231006	4.73	N	189690	500	136 억	383966	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History