KissMeData/296640/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	161145	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7300	40	2	0.55	72314560	9969	89.53	7260	7300	7230	9430	5090	7260	7253.91	0.72	1605	7446	7352	7306	7212	7166	7330	7190	26	2170	500	5080	10	1	5178252	378	1042.86	1.22	12	0.19	7.00	5981.00	9670	20240110	-24.51	6300	20231026	15.87	9670	-24.51	20240110	6740	8.31	20240319	9670	-24.51	20240110	6300	15.87	20231026	2.36	N	296640	500	26 억	37275	N	Y	N	N
3	20240628	151159	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7290	30	2	0.41	67165360	9261	83.17	7260	7290	7230	9430	5090	7260	7252.50	0.72	1599	7446	7352	7306	7212	7166	7330	7190	26	2170	500	5080	10	1	5178252	377	1041.43	1.22	12	0.18	7.00	5981.00	9670	20240110	-24.61	6300	20231026	15.71	9670	-24.61	20240110	6740	8.16	20240319	9670	-24.61	20240110	6300	15.71	20231026	2.36	N	296640	500	26 억	37275	N	N	N	N
4	20240628	141158	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7250	-10	5	-0.14	39556350	5454	48.98	7260	7290	7230	9430	5090	7260	7252.72	0.72	1703	7446	7352	7306	7212	7166	7330	7190	26	2170	500	5080	10	1	5178252	375	1035.71	1.21	12	0.11	7.00	5981.00	9670	20240110	-25.03	6300	20231026	15.08	9670	-25.03	20240110	6740	7.57	20240319	9670	-25.03	20240110	6300	15.08	20231026	2.36	N	296640	500	26 억	37275	N	N	N	N
5	20240628	131156	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7290	30	2	0.41	37338800	5149	46.24	7260	7290	7230	9430	5090	7260	7251.66	0.72	1689	7446	7352	7306	7212	7166	7330	7190	26	2170	500	5080	10	1	5178252	377	1041.43	1.22	12	0.10	7.00	5981.00	9670	20240110	-24.61	6300	20231026	15.71	9670	-24.61	20240110	6740	8.16	20240319	9670	-24.61	20240110	6300	15.71	20231026	2.36	N	296640	500	26 억	37275	N	N	N	N
6	20240628	121153	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7280	20	2	0.28	23890990	3294	29.58	7260	7280	7230	9430	5090	7260	7252.88	0.72	1019	7446	7352	7306	7212	7166	7330	7190	26	2170	500	5080	10	1	5178252	377	1040.00	1.22	12	0.06	7.00	5981.00	9670	20240110	-24.72	6300	20231026	15.56	9670	-24.72	20240110	6740	8.01	20240319	9670	-24.72	20240110	6300	15.56	20231026	2.36	N	296640	500	26 억	37275	N	N	N	N
7	20240628	111135	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7250	-10	5	-0.14	20943170	2888	25.94	7260	7280	7230	9430	5090	7260	7251.79	0.72	950	7446	7352	7306	7212	7166	7330	7190	26	2170	500	5080	10	1	5178252	375	1035.71	1.21	12	0.06	7.00	5981.00	9670	20240110	-25.03	6300	20231026	15.08	9670	-25.03	20240110	6740	7.57	20240319	9670	-25.03	20240110	6300	15.08	20231026	2.36	N	296640	500	26 억	37275	N	N	N	N
8	20240628	101131	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7250	-10	5	-0.14	11999890	1656	14.87	7260	7280	7230	9430	5090	7260	7246.31	0.72	1047	7446	7352	7306	7212	7166	7330	7190	26	2170	500	5080	10	1	5178252	375	1035.71	1.21	12	0.03	7.00	5981.00	9670	20240110	-25.03	6300	20231026	15.08	9670	-25.03	20240110	6740	7.57	20240319	9670	-25.03	20240110	6300	15.08	20231026	2.36	N	296640	500	26 억	37275	N	N	N	N
9	20240628	091135	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7260	0	3	0.00	1851480	255	2.29	7260	7270	7250	9430	5090	7260	7260.71	0.72	54	7446	7352	7306	7212	7166	7330	7190	26	2170	500	5080	10	1	5178252	376	1037.14	1.21	12	0.00	7.00	5981.00	9670	20240110	-24.92	6300	20231026	15.24	9670	-24.92	20240110	6740	7.72	20240319	9670	-24.92	20240110	6300	15.24	20231026	2.36	N	296640	500	26 억	37275	N	N	N	N
10	20240627	161125	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7260	-90	5	-1.22	78536220	10781	71.39	7400	7400	7260	9550	5150	7350	7284.80	0.72	-247	7570	7460	7350	7240	7130	7515	7295	26	2200	500	5140	10	1	5178252	376	1037.14	1.21	12	0.21	7.00	5981.00	9670	20240110	-24.92	6300	20231026	15.24	9670	-24.92	20240110	6740	7.72	20240319	9670	-24.92	20240110	6300	15.24	20231026	2.49	N	296640	500	26 억	37510	N	N	N	N
11	20240627	151132	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7260	-90	5	-1.22	64044460	8785	58.17	7400	7400	7260	9550	5150	7350	7290.21	0.72	-262	7570	7460	7350	7240	7130	7515	7295	26	2200	500	5140	10	1	5178252	376	1037.14	1.21	12	0.17	7.00	5981.00	9670	20240110	-24.92	6300	20231026	15.24	9670	-24.92	20240110	6740	7.72	20240319	9670	-24.92	20240110	6300	15.24	20231026	2.49	N	296640	500	26 억	37510	N	N	N	N
12	20240627	141131	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7290	-60	5	-0.82	45399470	6221	41.20	7400	7400	7270	9550	5150	7350	7297.78	0.72	-555	7570	7460	7350	7240	7130	7515	7295	26	2200	500	5140	10	1	5178252	377	1041.43	1.22	12	0.12	7.00	5981.00	9670	20240110	-24.61	6300	20231026	15.71	9670	-24.61	20240110	6740	8.16	20240319	9670	-24.61	20240110	6300	15.71	20231026	2.49	N	296640	500	26 억	37510	N	N	N	N
13	20240627	131130	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7300	-50	5	-0.68	29362410	4020	26.62	7400	7400	7280	9550	5150	7350	7304.08	0.72	-27	7570	7460	7350	7240	7130	7515	7295	26	2200	500	5140	10	1	5178252	378	1042.86	1.22	12	0.08	7.00	5981.00	9670	20240110	-24.51	6300	20231026	15.87	9670	-24.51	20240110	6740	8.31	20240319	9670	-24.51	20240110	6300	15.87	20231026	2.49	N	296640	500	26 억	37510	N	N	N	N
14	20240627	121132	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7280	-70	5	-0.95	28079910	3844	25.46	7400	7400	7280	9550	5150	7350	7304.87	0.72	-22	7570	7460	7350	7240	7130	7515	7295	26	2200	500	5140	10	1	5178252	377	1040.00	1.22	12	0.07	7.00	5981.00	9670	20240110	-24.72	6300	20231026	15.56	9670	-24.72	20240110	6740	8.01	20240319	9670	-24.72	20240110	6300	15.56	20231026	2.49	N	296640	500	26 억	37510	N	N	N	N
15	20240627	111131	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7300	-50	5	-0.68	22841230	3125	20.69	7400	7400	7280	9550	5150	7350	7309.19	0.72	-68	7570	7460	7350	7240	7130	7515	7295	26	2200	500	5140	10	1	5178252	378	1042.86	1.22	12	0.06	7.00	5981.00	9670	20240110	-24.51	6300	20231026	15.87	9670	-24.51	20240110	6740	8.31	20240319	9670	-24.51	20240110	6300	15.87	20231026	2.49	N	296640	500	26 억	37510	N	N	N	N
16	20240627	101132	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7300	-50	5	-0.68	21154710	2894	19.16	7400	7400	7280	9550	5150	7350	7309.85	0.72	-185	7570	7460	7350	7240	7130	7515	7295	26	2200	500	5140	10	1	5178252	378	1042.86	1.22	12	0.06	7.00	5981.00	9670	20240110	-24.51	6300	20231026	15.87	9670	-24.51	20240110	6740	8.31	20240319	9670	-24.51	20240110	6300	15.87	20231026	2.49	N	296640	500	26 억	37510	N	N	N	N
17	20240627	091131	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7320	-30	5	-0.41	3384640	460	3.05	7400	7400	7320	9550	5150	7350	7357.91	0.72	-409	7570	7460	7350	7240	7130	7515	7295	26	2200	500	5140	10	1	5178252	379	1045.71	1.22	12	0.01	7.00	5981.00	9670	20240110	-24.30	6300	20231026	16.19	9670	-24.30	20240110	6740	8.61	20240319	9670	-24.30	20240110	6300	16.19	20231026	2.49	N	296640	500	26 억	37510	N	N	N	N
18	20240626	161126	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7350	10	2	0.14	110887070	15101	45.45	7320	7460	7240	9540	5140	7340	7343.03	0.64	4077	7446	7392	7316	7262	7186	7355	7225	26	2200	500	5130	10	1	5178252	381	1050.00	1.23	12	0.29	7.00	5981.00	9670	20240110	-23.99	6300	20231026	16.67	9670	-23.99	20240110	6740	9.05	20240319	9670	-23.99	20240110	6300	16.67	20231026	2.54	N	296640	500	26 억	33160	N	N	N	N
19	20240626	151131	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7390	50	2	0.68	105862060	14417	43.39	7320	7460	7240	9540	5140	7340	7342.86	0.64	4029	7446	7392	7316	7262	7186	7355	7225	26	2200	500	5130	10	1	5178252	383	1055.71	1.24	12	0.28	7.00	5981.00	9670	20240110	-23.58	6300	20231026	17.30	9670	-23.58	20240110	6740	9.64	20240319	9670	-23.58	20240110	6300	17.30	20231026	2.54	N	296640	500	26 억	33160	N	N	N	N
20	20240626	141128	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7370	30	2	0.41	79303590	10794	32.49	7320	7460	7240	9540	5140	7340	7347.01	0.64	3207	7446	7392	7316	7262	7186	7355	7225	26	2200	500	5130	10	1	5178252	382	1052.86	1.23	12	0.21	7.00	5981.00	9670	20240110	-23.78	6300	20231026	16.98	9670	-23.78	20240110	6740	9.35	20240319	9670	-23.78	20240110	6300	16.98	20231026	2.54	N	296640	500	26 억	33160	N	N	N	N
21	20240626	131129	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7350	10	2	0.14	58096300	7905	23.79	7320	7460	7240	9540	5140	7340	7349.31	0.64	1941	7446	7392	7316	7262	7186	7355	7225	26	2200	500	5130	10	1	5178252	381	1050.00	1.23	12	0.15	7.00	5981.00	9670	20240110	-23.99	6300	20231026	16.67	9670	-23.99	20240110	6740	9.05	20240319	9670	-23.99	20240110	6300	16.67	20231026	2.54	N	296640	500	26 억	33160	N	N	N	N
22	20240626	121127	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7370	30	2	0.41	50903050	6927	20.85	7320	7460	7240	9540	5140	7340	7348.50	0.64	1941	7446	7392	7316	7262	7186	7355	7225	26	2200	500	5130	10	1	5178252	382	1052.86	1.23	12	0.13	7.00	5981.00	9670	20240110	-23.78	6300	20231026	16.98	9670	-23.78	20240110	6740	9.35	20240319	9670	-23.78	20240110	6300	16.98	20231026	2.54	N	296640	500	26 억	33160	N	N	N	N
23	20240626	111129	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7350	10	2	0.14	48256430	6567	19.76	7320	7460	7240	9540	5140	7340	7348.32	0.64	1852	7446	7392	7316	7262	7186	7355	7225	26	2200	500	5130	10	1	5178252	381	1050.00	1.23	12	0.13	7.00	5981.00	9670	20240110	-23.99	6300	20231026	16.67	9670	-23.99	20240110	6740	9.05	20240319	9670	-23.99	20240110	6300	16.67	20231026	2.54	N	296640	500	26 억	33160	N	N	N	N
24	20240626	101126	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7340	0	3	0.00	39012790	5315	16.00	7320	7460	7240	9540	5140	7340	7340.13	0.64	1637	7446	7392	7316	7262	7186	7355	7225	26	2200	500	5130	10	1	5178252	380	1048.57	1.23	12	0.10	7.00	5981.00	9670	20240110	-24.10	6300	20231026	16.51	9670	-24.10	20240110	6740	8.90	20240319	9670	-24.10	20240110	6300	16.51	20231026	2.54	N	296640	500	26 억	33160	N	N	N	N
25	20240626	091130	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7400	60	2	0.82	22618280	3102	9.34	7320	7400	7240	9540	5140	7340	7291.52	0.64	1051	7446	7392	7316	7262	7186	7355	7225	26	2200	500	5130	10	1	5178252	383	1057.14	1.24	12	0.06	7.00	5981.00	9670	20240110	-23.47	6300	20231026	17.46	9670	-23.47	20240110	6740	9.79	20240319	9670	-23.47	20240110	6300	17.46	20231026	2.54	N	296640	500	26 억	33160	N	N	N	N
26	20240625	161125	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7340	-30	5	-0.41	236932090	32502	84.94	7350	7370	7240	9580	5160	7370	7289.77	0.41	11958	7803	7586	7443	7226	7083	7515	7155	26	2210	500	5150	10	1	5178252	380	1048.57	1.23	12	0.63	7.00	5981.00	9670	20240110	-24.10	6300	20231026	16.51	9670	-24.10	20240110	6740	8.90	20240319	9670	-24.10	20240110	6300	16.51	20231026	2.58	N	296640	500	26 억	21167	N	N	N	N
27	20240625	151123	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7350	-20	5	-0.27	227466440	31210	81.56	7350	7370	7240	9580	5160	7370	7288.26	0.41	11310	7803	7586	7443	7226	7083	7515	7155	26	2210	500	5150	10	1	5178252	381	1050.00	1.23	12	0.60	7.00	5981.00	9670	20240110	-23.99	6300	20231026	16.67	9670	-23.99	20240110	6740	9.05	20240319	9670	-23.99	20240110	6300	16.67	20231026	2.58	N	296640	500	26 억	21167	N	N	N	N
28	20240625	141127	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7330	-40	5	-0.54	124188770	17042	44.54	7350	7370	7240	9580	5160	7370	7287.22	0.41	6612	7803	7586	7443	7226	7083	7515	7155	26	2210	500	5150	10	1	5178252	380	1047.14	1.23	12	0.33	7.00	5981.00	9670	20240110	-24.20	6300	20231026	16.35	9670	-24.20	20240110	6740	8.75	20240319	9670	-24.20	20240110	6300	16.35	20231026	2.58	N	296640	500	26 억	21167	N	N	N	N
29	20240625	131127	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7310	-60	5	-0.81	110219350	15135	39.55	7350	7370	7240	9580	5160	7370	7282.41	0.41	5431	7803	7586	7443	7226	7083	7515	7155	26	2210	500	5150	10	1	5178252	379	1044.29	1.22	12	0.29	7.00	5981.00	9670	20240110	-24.41	6300	20231026	16.03	9670	-24.41	20240110	6740	8.46	20240319	9670	-24.41	20240110	6300	16.03	20231026	2.58	N	296640	500	26 억	21167	N	N	N	N
30	20240625	121130	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7330	-40	5	-0.54	98433560	13527	35.35	7350	7370	7240	9580	5160	7370	7276.82	0.41	4020	7803	7586	7443	7226	7083	7515	7155	26	2210	500	5150	10	1	5178252	380	1047.14	1.23	12	0.26	7.00	5981.00	9670	20240110	-24.20	6300	20231026	16.35	9670	-24.20	20240110	6740	8.75	20240319	9670	-24.20	20240110	6300	16.35	20231026	2.58	N	296640	500	26 억	21167	N	N	N	N
31	20240625	111128	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7300	-70	5	-0.95	92963770	12778	33.39	7350	7370	7240	9580	5160	7370	7275.30	0.41	3995	7803	7586	7443	7226	7083	7515	7155	26	2210	500	5150	10	1	5178252	378	1042.86	1.22	12	0.25	7.00	5981.00	9670	20240110	-24.51	6300	20231026	15.87	9670	-24.51	20240110	6740	8.31	20240319	9670	-24.51	20240110	6300	15.87	20231026	2.58	N	296640	500	26 억	21167	N	N	N	N
32	20240625	101126	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7280	-90	5	-1.22	84270900	11593	30.30	7350	7350	7240	9580	5160	7370	7269.12	0.41	3868	7803	7586	7443	7226	7083	7515	7155	26	2210	500	5150	10	1	5178252	377	1040.00	1.22	12	0.22	7.00	5981.00	9670	20240110	-24.72	6300	20231026	15.56	9670	-24.72	20240110	6740	8.01	20240319	9670	-24.72	20240110	6300	15.56	20231026	2.58	N	296640	500	26 억	21167	N	N	N	N
33	20240625	091125	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7260	-110	5	-1.49	35324570	4863	12.71	7350	7350	7240	9580	5160	7370	7263.95	0.41	1438	7803	7586	7443	7226	7083	7515	7155	26	2210	500	5150	10	1	5178252	376	1037.14	1.21	12	0.09	7.00	5981.00	9670	20240110	-24.92	6300	20231026	15.24	9670	-24.92	20240110	6740	7.72	20240319	9670	-24.92	20240110	6300	15.24	20231026	2.58	N	296640	500	26 억	21167	N	N	N	N
34	20240624	161125	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7370	-290	5	-3.79	279907390	37961	197.06	7530	7660	7300	9950	5370	7660	7373.56	0.32	4067	7920	7790	7660	7530	7400	7725	7465	26	2290	500	5360	10	1	5178252	382	1052.86	1.23	12	0.73	7.00	5981.00	9820	20230616	-24.95	6300	20231026	16.98	9670	-23.78	20240110	6740	9.35	20240319	9670	-23.78	20240110	6300	16.98	20231026	2.62	N	296640	500	26 억	16624	N	N	N	N
35	20240624	151122	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7330	-330	5	-4.31	264547860	35867	186.19	7530	7660	7300	9950	5370	7660	7375.80	0.32	3454	7920	7790	7660	7530	7400	7725	7465	26	2290	500	5360	10	1	5178252	380	1047.14	1.23	12	0.69	7.00	5981.00	9820	20230616	-25.36	6300	20231026	16.35	9670	-24.20	20240110	6740	8.75	20240319	9670	-24.20	20240110	6300	16.35	20231026	2.62	N	296640	500	26 억	16624	N	N	N	N
36	20240624	141123	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7310	-350	5	-4.57	225951120	30593	158.81	7530	7660	7300	9950	5370	7660	7385.71	0.32	1735	7920	7790	7660	7530	7400	7725	7465	26	2290	500	5360	10	1	5178252	379	1044.29	1.22	12	0.59	7.00	5981.00	9820	20230616	-25.56	6300	20231026	16.03	9670	-24.41	20240110	6740	8.46	20240319	9670	-24.41	20240110	6300	16.03	20231026	2.62	N	296640	500	26 억	16624	N	N	N	N
37	20240624	131121	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7370	-290	5	-3.79	172762680	23344	121.18	7530	7660	7300	9950	5370	7660	7400.73	0.32	1354	7920	7790	7660	7530	7400	7725	7465	26	2290	500	5360	10	1	5178252	382	1052.86	1.23	12	0.45	7.00	5981.00	9820	20230616	-24.95	6300	20231026	16.98	9670	-23.78	20240110	6740	9.35	20240319	9670	-23.78	20240110	6300	16.98	20231026	2.62	N	296640	500	26 억	16624	N	N	N	N
38	20240624	121122	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7380	-280	5	-3.66	164775670	22257	115.54	7530	7660	7300	9950	5370	7660	7403.32	0.32	1166	7920	7790	7660	7530	7400	7725	7465	26	2290	500	5360	10	1	5178252	382	1054.29	1.23	12	0.43	7.00	5981.00	9820	20230616	-24.85	6300	20231026	17.14	9670	-23.68	20240110	6740	9.50	20240319	9670	-23.68	20240110	6300	17.14	20231026	2.62	N	296640	500	26 억	16624	N	N	N	N
39	20240624	111125	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7350	-310	5	-4.05	147724310	19937	103.49	7530	7660	7300	9950	5370	7660	7409.56	0.32	904	7920	7790	7660	7530	7400	7725	7465	26	2290	500	5360	10	1	5178252	381	1050.00	1.23	12	0.39	7.00	5981.00	9820	20230616	-25.15	6300	20231026	16.67	9670	-23.99	20240110	6740	9.05	20240319	9670	-23.99	20240110	6300	16.67	20231026	2.62	N	296640	500	26 억	16624	N	N	N	N
40	20240624	101122	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7490	-170	5	-2.22	60289500	8057	41.82	7530	7660	7410	9950	5370	7660	7482.87	0.32	1726	7920	7790	7660	7530	7400	7725	7465	26	2290	500	5360	10	1	5178252	388	1070.00	1.25	12	0.16	7.00	5981.00	9820	20230616	-23.73	6300	20231026	18.89	9670	-22.54	20240110	6740	11.13	20240319	9670	-22.54	20240110	6300	18.89	20231026	2.62	N	296640	500	26 억	16624	N	N	N	N
41	20240624	091123	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7570	-90	5	-1.17	4254430	562	2.92	7530	7660	7530	9950	5370	7660	7570.16	0.32	77	7920	7790	7660	7530	7400	7725	7465	26	2290	500	5360	10	1	5178252	392	1081.43	1.27	12	0.01	7.00	5981.00	9820	20230616	-22.91	6300	20231026	20.16	9670	-21.72	20240110	6740	12.31	20240319	9670	-21.72	20240110	6300	20.16	20231026	2.62	N	296640	500	26 억	16624	N	N	N	N
42	20240621	161044	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7660	-60	5	-0.78	145857980	19137	146.13	7670	7790	7530	10030	5410	7720	7621.72	0.31	725	7966	7842	7766	7642	7566	7805	7605	26	2310	500	5400	10	1	5178252	397	1094.29	1.28	12	0.37	7.00	5981.00	10180	20230615	-24.75	6300	20231026	21.59	9670	-20.79	20240110	6740	13.65	20240319	9670	-20.79	20240110	6300	21.59	20231026	2.63	N	296640	500	26 억	15820	N	N	N	N
43	20240621	151045	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7550	-170	5	-2.20	129385770	16968	129.57	7670	7790	7530	10030	5410	7720	7625.28	0.31	775	7966	7842	7766	7642	7566	7805	7605	26	2310	500	5400	10	1	5178252	391	1078.57	1.26	12	0.33	7.00	5981.00	10180	20230615	-25.83	6300	20231026	19.84	9670	-21.92	20240110	6740	12.02	20240319	9670	-21.92	20240110	6300	19.84	20231026	2.63	N	296640	500	26 억	15820	N	N	N	N
44	20240621	141044	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7610	-110	5	-1.42	86966480	11368	86.81	7670	7790	7600	10030	5410	7720	7650.11	0.31	365	7966	7842	7766	7642	7566	7805	7605	26	2310	500	5400	10	1	5178252	394	1087.14	1.27	12	0.22	7.00	5981.00	10180	20230615	-25.25	6300	20231026	20.79	9670	-21.30	20240110	6740	12.91	20240319	9670	-21.30	20240110	6300	20.79	20231026	2.63	N	296640	500	26 억	15820	N	N	N	N
45	20240621	131046	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7630	-90	5	-1.17	67722190	8840	67.50	7670	7790	7620	10030	5410	7720	7660.88	0.31	408	7966	7842	7766	7642	7566	7805	7605	26	2310	500	5400	10	1	5178252	395	1090.00	1.28	12	0.17	7.00	5981.00	10180	20230615	-25.05	6300	20231026	21.11	9670	-21.10	20240110	6740	13.20	20240319	9670	-21.10	20240110	6300	21.11	20231026	2.63	N	296640	500	26 억	15820	N	N	N	N
46	20240621	121048	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7660	-60	5	-0.78	66181240	8638	65.96	7670	7790	7620	10030	5410	7720	7661.64	0.31	408	7966	7842	7766	7642	7566	7805	7605	26	2310	500	5400	10	1	5178252	397	1094.29	1.28	12	0.17	7.00	5981.00	10180	20230615	-24.75	6300	20231026	21.59	9670	-20.79	20240110	6740	13.65	20240319	9670	-20.79	20240110	6300	21.59	20231026	2.63	N	296640	500	26 억	15820	N	N	N	N
47	20240621	111046	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7630	-90	5	-1.17	58402460	7618	58.17	7670	7790	7620	10030	5410	7720	7666.38	0.31	408	7966	7842	7766	7642	7566	7805	7605	26	2310	500	5400	10	1	5178252	395	1090.00	1.28	12	0.15	7.00	5981.00	10180	20230615	-25.05	6300	20231026	21.11	9670	-21.10	20240110	6740	13.20	20240319	9670	-21.10	20240110	6300	21.11	20231026	2.63	N	296640	500	26 억	15820	N	N	N	N
48	20240621	101043	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7680	-40	5	-0.52	31279190	4072	31.09	7670	7790	7660	10030	5410	7720	7681.53	0.31	392	7966	7842	7766	7642	7566	7805	7605	26	2310	500	5400	10	1	5178252	398	1097.14	1.28	12	0.08	7.00	5981.00	10180	20230615	-24.56	6300	20231026	21.90	9670	-20.58	20240110	6740	13.95	20240319	9670	-20.58	20240110	6300	21.90	20231026	2.63	N	296640	500	26 억	15820	N	N	N	N
49	20240621	091048	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7700	-20	5	-0.26	3955850	516	3.94	7670	7790	7660	10030	5410	7720	7666.38	0.31	300	7966	7842	7766	7642	7566	7805	7605	26	2310	500	5400	10	1	5178252	399	1100.00	1.29	12	0.01	7.00	5981.00	10180	20230615	-24.36	6300	20231026	22.22	9670	-20.37	20240110	6740	14.24	20240319	9670	-20.37	20240110	6300	22.22	20231026	2.63	N	296640	500	26 억	15820	N	N	N	N
50	20240620	161040	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7720	-130	5	-1.66	101316000	13084	113.25	7890	7890	7690	10200	5500	7850	7743.50	0.33	-1014	7956	7902	7806	7752	7656	7930	7780	26	2350	500	5490	10	1	5178252	400	1102.86	1.29	12	0.25	7.00	5981.00	10390	20230614	-25.70	6300	20231026	22.54	9670	-20.17	20240110	6740	14.54	20240319	9670	-20.17	20240110	6300	22.54	20231026	2.62	N	296640	500	26 억	16894	N	N	N	N
51	20240620	151039	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7720	-130	5	-1.66	96491970	12459	107.84	7890	7890	7690	10200	5500	7850	7744.76	0.33	-827	7956	7902	7806	7752	7656	7930	7780	26	2350	500	5490	10	1	5178252	400	1102.86	1.29	12	0.24	7.00	5981.00	10390	20230614	-25.70	6300	20231026	22.54	9670	-20.17	20240110	6740	14.54	20240319	9670	-20.17	20240110	6300	22.54	20231026	2.62	N	296640	500	26 억	16894	N	N	N	N
52	20240620	141042	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7720	-130	5	-1.66	69699060	8986	77.78	7890	7890	7720	10200	5500	7850	7756.41	0.33	-703	7956	7902	7806	7752	7656	7930	7780	26	2350	500	5490	10	1	5178252	400	1102.86	1.29	12	0.17	7.00	5981.00	10390	20230614	-25.70	6300	20231026	22.54	9670	-20.17	20240110	6740	14.54	20240319	9670	-20.17	20240110	6300	22.54	20231026	2.62	N	296640	500	26 억	16894	N	N	N	N
53	20240620	131041	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7780	-70	5	-0.89	44887350	5776	50.00	7890	7890	7730	10200	5500	7850	7771.36	0.33	-175	7956	7902	7806	7752	7656	7930	7780	26	2350	500	5490	10	1	5178252	403	1111.43	1.30	12	0.11	7.00	5981.00	10390	20230614	-25.12	6300	20231026	23.49	9670	-19.54	20240110	6740	15.43	20240319	9670	-19.54	20240110	6300	23.49	20231026	2.62	N	296640	500	26 억	16894	N	N	N	N
54	20240620	121039	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7740	-110	5	-1.40	34228300	4404	38.12	7890	7890	7730	10200	5500	7850	7772.09	0.33	-65	7956	7902	7806	7752	7656	7930	7780	26	2350	500	5490	10	1	5178252	401	1105.71	1.29	12	0.09	7.00	5981.00	10390	20230614	-25.51	6300	20231026	22.86	9670	-19.96	20240110	6740	14.84	20240319	9670	-19.96	20240110	6300	22.86	20231026	2.62	N	296640	500	26 억	16894	N	N	N	N
55	20240620	111042	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7750	-100	5	-1.27	25390360	3266	28.27	7890	7890	7730	10200	5500	7850	7774.15	0.33	-64	7956	7902	7806	7752	7656	7930	7780	26	2350	500	5490	10	1	5178252	401	1107.14	1.30	12	0.06	7.00	5981.00	10390	20230614	-25.41	6300	20231026	23.02	9670	-19.86	20240110	6740	14.99	20240319	9670	-19.86	20240110	6300	23.02	20231026	2.62	N	296640	500	26 억	16894	N	N	N	N
56	20240620	101043	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7740	-110	5	-1.40	14560240	1869	16.18	7890	7890	7730	10200	5500	7850	7790.39	0.33	-64	7956	7902	7806	7752	7656	7930	7780	26	2350	500	5490	10	1	5178252	401	1105.71	1.29	12	0.04	7.00	5981.00	10390	20230614	-25.51	6300	20231026	22.86	9670	-19.96	20240110	6740	14.84	20240319	9670	-19.96	20240110	6300	22.86	20231026	2.62	N	296640	500	26 억	16894	N	N	N	N
57	20240620	091047	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7810	-40	5	-0.51	2581310	330	2.86	7890	7890	7810	10200	5500	7850	7822.15	0.33	-20	7956	7902	7806	7752	7656	7930	7780	26	2350	500	5490	10	1	5178252	404	1115.71	1.31	12	0.01	7.00	5981.00	10390	20230614	-24.83	6300	20231026	23.97	9670	-19.23	20240110	6740	15.88	20240319	9670	-19.23	20240110	6300	23.97	20231026	2.62	N	296640	500	26 억	16894	N	N	N	N
58	20240619	161036	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7850	-10	5	-0.13	87763380	11261	45.23	7770	7860	7710	10210	5510	7860	7793.55	0.39	-3322	8113	7986	7883	7756	7653	7935	7705	26	2350	500	5500	10	1	5178252	406	1121.43	1.31	12	0.22	7.00	5981.00	12020	20230613	-34.69	6300	20231026	24.60	9670	-18.82	20240110	6740	16.47	20240319	9670	-18.82	20240110	6300	24.60	20231026	2.69	N	296640	500	26 억	20213	N	N	N	N
59	20240619	151036	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7850	-10	5	-0.13	86751160	11132	44.72	7770	7860	7710	10210	5510	7860	7792.95	0.39	-3250	8113	7986	7883	7756	7653	7935	7705	26	2350	500	5500	10	1	5178252	406	1121.43	1.31	12	0.21	7.00	5981.00	12020	20230613	-34.69	6300	20231026	24.60	9670	-18.82	20240110	6740	16.47	20240319	9670	-18.82	20240110	6300	24.60	20231026	2.69	N	296640	500	26 억	20213	N	N	N	N
60	20240619	141045	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7740	-120	5	-1.53	67984580	8729	35.06	7770	7860	7710	10210	5510	7860	7788.36	0.39	-2568	8113	7986	7883	7756	7653	7935	7705	26	2350	500	5500	10	1	5178252	401	1105.71	1.29	12	0.17	7.00	5981.00	12020	20230613	-35.61	6300	20231026	22.86	9670	-19.96	20240110	6740	14.84	20240319	9670	-19.96	20240110	6300	22.86	20231026	2.69	N	296640	500	26 억	20213	N	N	N	N
61	20240619	131032	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7740	-120	5	-1.53	63021330	8087	32.48	7770	7860	7720	10210	5510	7860	7792.92	0.39	-2568	8113	7986	7883	7756	7653	7935	7705	26	2350	500	5500	10	1	5178252	401	1105.71	1.29	12	0.16	7.00	5981.00	12020	20230613	-35.61	6300	20231026	22.86	9670	-19.96	20240110	6740	14.84	20240319	9670	-19.96	20240110	6300	22.86	20231026	2.69	N	296640	500	26 억	20213	N	N	N	N
62	20240619	121034	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7790	-70	5	-0.89	50991320	6533	26.24	7770	7860	7750	10210	5510	7860	7805.19	0.39	-1741	8113	7986	7883	7756	7653	7935	7705	26	2350	500	5500	10	1	5178252	403	1112.86	1.30	12	0.13	7.00	5981.00	12020	20230613	-35.19	6300	20231026	23.65	9670	-19.44	20240110	6740	15.58	20240319	9670	-19.44	20240110	6300	23.65	20231026	2.69	N	296640	500	26 억	20213	N	N	N	N
63	20240619	111038	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7800	-60	5	-0.76	44715600	5725	23.00	7770	7860	7750	10210	5510	7860	7810.59	0.39	-1435	8113	7986	7883	7756	7653	7935	7705	26	2350	500	5500	10	1	5178252	404	1114.29	1.30	12	0.11	7.00	5981.00	12020	20230613	-35.11	6300	20231026	23.81	9670	-19.34	20240110	6740	15.73	20240319	9670	-19.34	20240110	6300	23.81	20231026	2.69	N	296640	500	26 억	20213	N	N	N	N
64	20240619	101041	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7790	-70	5	-0.89	14304240	1834	7.37	7770	7840	7770	10210	5510	7860	7799.48	0.39	-510	8113	7986	7883	7756	7653	7935	7705	26	2350	500	5500	10	1	5178252	403	1112.86	1.30	12	0.04	7.00	5981.00	12020	20230613	-35.19	6300	20231026	23.65	9670	-19.44	20240110	6740	15.58	20240319	9670	-19.44	20240110	6300	23.65	20231026	2.69	N	296640	500	26 억	20213	N	N	N	N
65	20240619	091043	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7780	-80	5	-1.02	1236900	159	0.64	7770	7780	7770	10210	5510	7860	7779.25	0.39	-1	8113	7986	7883	7756	7653	7935	7705	26	2350	500	5500	10	1	5178252	403	1111.43	1.30	12	0.00	7.00	5981.00	12020	20230613	-35.27	6300	20231026	23.49	9670	-19.54	20240110	6740	15.43	20240319	9670	-19.54	20240110	6300	23.49	20231026	2.69	N	296640	500	26 억	20213	N	N	N	N
66	20240618	161031	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7860	-70	5	-0.88	195098870	24895	111.82	8010	8010	7780	10300	5560	7930	7836.88	0.54	-7312	8103	8016	7843	7756	7583	8060	7800	26	2370	500	5550	10	1	5178252	407	1122.86	1.31	12	0.48	7.00	5981.00	12020	20230613	-34.61	6300	20231026	24.76	9670	-18.72	20240110	6740	16.62	20240319	9670	-18.72	20240110	6300	24.76	20231026	2.71	N	296640	500	26 억	27987	N	N	N	N
67	20240618	151030	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7810	-120	5	-1.51	182513880	23290	104.61	8010	8010	7780	10300	5560	7930	7836.58	0.54	-6878	8103	8016	7843	7756	7583	8060	7800	26	2370	500	5550	10	1	5178252	404	1115.71	1.31	12	0.45	7.00	5981.00	12020	20230613	-35.02	6300	20231026	23.97	9670	-19.23	20240110	6740	15.88	20240319	9670	-19.23	20240110	6300	23.97	20231026	2.71	N	296640	500	26 억	27987	N	N	N	N
68	20240618	141034	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7840	-90	5	-1.13	180614180	23047	103.52	8010	8010	7780	10300	5560	7930	7836.78	0.54	-6857	8103	8016	7843	7756	7583	8060	7800	26	2370	500	5550	10	1	5178252	406	1120.00	1.31	12	0.45	7.00	5981.00	12020	20230613	-34.78	6300	20231026	24.44	9670	-18.92	20240110	6740	16.32	20240319	9670	-18.92	20240110	6300	24.44	20231026	2.71	N	296640	500	26 억	27987	N	N	N	N
69	20240618	131035	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7820	-110	5	-1.39	158810930	20256	90.98	8010	8010	7780	10300	5560	7930	7840.19	0.54	-6671	8103	8016	7843	7756	7583	8060	7800	26	2370	500	5550	10	1	5178252	405	1117.14	1.31	12	0.39	7.00	5981.00	12020	20230613	-34.94	6300	20231026	24.13	9670	-19.13	20240110	6740	16.02	20240319	9670	-19.13	20240110	6300	24.13	20231026	2.71	N	296640	500	26 억	27987	N	N	N	N
70	20240618	121032	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7820	-110	5	-1.39	135237600	17238	77.43	8010	8010	7780	10300	5560	7930	7845.32	0.54	-6084	8103	8016	7843	7756	7583	8060	7800	26	2370	500	5550	10	1	5178252	405	1117.14	1.31	12	0.33	7.00	5981.00	12020	20230613	-34.94	6300	20231026	24.13	9670	-19.13	20240110	6740	16.02	20240319	9670	-19.13	20240110	6300	24.13	20231026	2.71	N	296640	500	26 억	27987	N	N	N	N
71	20240618	111032	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7810	-120	5	-1.51	114481770	14579	65.48	8010	8010	7780	10300	5560	7930	7852.51	0.54	-5522	8103	8016	7843	7756	7583	8060	7800	26	2370	500	5550	10	1	5178252	404	1115.71	1.31	12	0.28	7.00	5981.00	12020	20230613	-35.02	6300	20231026	23.97	9670	-19.23	20240110	6740	15.88	20240319	9670	-19.23	20240110	6300	23.97	20231026	2.71	N	296640	500	26 억	27987	N	N	N	N
72	20240618	101031	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7800	-130	5	-1.64	88023820	11187	50.25	8010	8010	7800	10300	5560	7930	7868.40	0.54	-4518	8103	8016	7843	7756	7583	8060	7800	26	2370	500	5550	10	1	5178252	404	1114.29	1.30	12	0.22	7.00	5981.00	12020	20230613	-35.11	6300	20231026	23.81	9670	-19.34	20240110	6740	15.73	20240319	9670	-19.34	20240110	6300	23.81	20231026	2.71	N	296640	500	26 억	27987	N	N	N	N
73	20240618	091041	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7860	-70	5	-0.88	30162920	3804	17.09	8010	8010	7860	10300	5560	7930	7929.26	0.54	-1109	8103	8016	7843	7756	7583	8060	7800	26	2370	500	5550	10	1	5178252	407	1122.86	1.31	12	0.07	7.00	5981.00	12020	20230613	-34.61	6300	20231026	24.76	9670	-18.72	20240110	6740	16.62	20240319	9670	-18.72	20240110	6300	24.76	20231026	2.71	N	296640	500	26 억	27987	N	N	N	N
74	20240617	161022	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7930	200	2	2.59	168520360	21593	121.98	7730	7930	7670	10040	5420	7730	7803.19	0.44	5345	7883	7806	7703	7626	7523	7755	7575	26	2310	500	5410	10	1	5178252	411	1132.86	1.33	12	0.42	7.00	5981.00	12020	20230613	-34.03	6300	20231026	25.87	9670	-17.99	20240110	6740	17.66	20240319	9670	-17.99	20240110	6300	25.87	20231026	2.71	N	296640	500	26 억	22672	N	N	N	N
75	20240617	151031	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7880	150	2	1.94	149461930	19179	108.34	7730	7890	7670	10040	5420	7730	7793.00	0.44	4282	7883	7806	7703	7626	7523	7755	7575	26	2310	500	5410	10	1	5178252	408	1125.71	1.32	12	0.37	7.00	5981.00	12020	20230613	-34.44	6300	20231026	25.08	9670	-18.51	20240110	6740	16.91	20240319	9670	-18.51	20240110	6300	25.08	20231026	2.71	N	296640	500	26 억	22672	N	N	N	N
76	20240617	141020	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7800	70	2	0.91	95608110	12306	69.52	7730	7840	7670	10040	5420	7730	7769.23	0.44	2029	7883	7806	7703	7626	7523	7755	7575	26	2310	500	5410	10	1	5178252	404	1114.29	1.30	12	0.24	7.00	5981.00	12020	20230613	-35.11	6300	20231026	23.81	9670	-19.34	20240110	6740	15.73	20240319	9670	-19.34	20240110	6300	23.81	20231026	2.71	N	296640	500	26 억	22672	N	N	N	N
77	20240617	131020	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7810	80	2	1.03	81552780	10501	59.32	7730	7840	7670	10040	5420	7730	7766.19	0.44	1306	7883	7806	7703	7626	7523	7755	7575	26	2310	500	5410	10	1	5178252	404	1115.71	1.31	12	0.20	7.00	5981.00	12020	20230613	-35.02	6300	20231026	23.97	9670	-19.23	20240110	6740	15.88	20240319	9670	-19.23	20240110	6300	23.97	20231026	2.71	N	296640	500	26 억	22672	N	N	N	N
78	20240617	121020	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7750	20	2	0.26	42706100	5524	31.21	7730	7800	7670	10040	5420	7730	7731.01	0.44	-261	7883	7806	7703	7626	7523	7755	7575	26	2310	500	5410	10	1	5178252	401	1107.14	1.30	12	0.11	7.00	5981.00	12020	20230613	-35.52	6300	20231026	23.02	9670	-19.86	20240110	6740	14.99	20240319	9670	-19.86	20240110	6300	23.02	20231026	2.71	N	296640	500	26 억	22672	N	N	N	N
79	20240617	111014	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7730	0	3	0.00	32118800	4154	23.47	7730	7800	7670	10040	5420	7730	7732.02	0.44	-322	7883	7806	7703	7626	7523	7755	7575	26	2310	500	5410	10	1	5178252	400	1104.29	1.29	12	0.08	7.00	5981.00	12020	20230613	-35.69	6300	20231026	22.70	9670	-20.06	20240110	6740	14.69	20240319	9670	-20.06	20240110	6300	22.70	20231026	2.71	N	296640	500	26 억	22672	N	N	N	N
80	20240617	101013	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7770	40	2	0.52	26552830	3437	19.42	7730	7790	7670	10040	5420	7730	7725.58	0.44	-337	7883	7806	7703	7626	7523	7755	7575	26	2310	500	5410	10	1	5178252	402	1110.00	1.30	12	0.07	7.00	5981.00	12020	20230613	-35.36	6300	20231026	23.33	9670	-19.65	20240110	6740	15.28	20240319	9670	-19.65	20240110	6300	23.33	20231026	2.71	N	296640	500	26 억	22672	N	N	N	N
81	20240617	091016	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7700	-30	5	-0.39	9065900	1171	6.62	7730	7790	7680	10040	5420	7730	7742.02	0.44	-321	7883	7806	7703	7626	7523	7755	7575	26	2310	500	5410	10	1	5178252	399	1100.00	1.29	12	0.02	7.00	5981.00	12020	20230613	-35.94	6300	20231026	22.22	9670	-20.37	20240110	6740	14.24	20240319	9670	-20.37	20240110	6300	22.22	20231026	2.71	N	296640	500	26 억	22672	N	N	N	N
82	20240614	160848	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7730	0	3	0.00	133053560	17349	85.77	7760	7780	7600	10040	5420	7730	7669.24	0.43	623	7910	7820	7760	7670	7610	7790	7640	26	2310	500	5410	10	1	5178252	400	1104.29	1.29	12	0.34	7.00	5981.00	12020	20230613	-35.69	6300	20231026	22.70	9670	-20.06	20240110	6740	14.69	20240319	10390	-25.60	20230614	6300	22.70	20231026	2.70	N	296640	500	26 억	22049	N	N	N	N
83	20240614	150851	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7720	-10	5	-0.13	129562650	16896	83.53	7760	7780	7600	10040	5420	7730	7668.24	0.43	500	7910	7820	7760	7670	7610	7790	7640	26	2310	500	5410	10	1	5178252	400	1102.86	1.29	12	0.33	7.00	5981.00	12020	20230613	-35.77	6300	20231026	22.54	9670	-20.17	20240110	6740	14.54	20240319	10390	-25.70	20230614	6300	22.54	20231026	2.70	N	296640	500	26 억	22049	N	N	N	N
84	20240614	140850	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7690	-40	5	-0.52	117410750	15321	75.75	7760	7780	7600	10040	5420	7730	7663.39	0.43	677	7910	7820	7760	7670	7610	7790	7640	26	2310	500	5410	10	1	5178252	398	1098.57	1.29	12	0.30	7.00	5981.00	12020	20230613	-36.02	6300	20231026	22.06	9670	-20.48	20240110	6740	14.09	20240319	10390	-25.99	20230614	6300	22.06	20231026	2.70	N	296640	500	26 억	22049	N	N	N	N
85	20240614	130853	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7630	-100	5	-1.29	99255460	12953	64.04	7760	7780	7600	10040	5420	7730	7662.74	0.43	178	7910	7820	7760	7670	7610	7790	7640	26	2310	500	5410	10	1	5178252	395	1090.00	1.28	12	0.25	7.00	5981.00	12020	20230613	-36.52	6300	20231026	21.11	9670	-21.10	20240110	6740	13.20	20240319	10390	-26.56	20230614	6300	21.11	20231026	2.70	N	296640	500	26 억	22049	N	N	N	N
86	20240614	120855	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7640	-90	5	-1.16	70563200	9189	45.43	7760	7780	7610	10040	5420	7730	7679.09	0.43	-28	7910	7820	7760	7670	7610	7790	7640	26	2310	500	5410	10	1	5178252	396	1091.43	1.28	12	0.18	7.00	5981.00	12020	20230613	-36.44	6300	20231026	21.27	9670	-20.99	20240110	6740	13.35	20240319	10390	-26.47	20230614	6300	21.27	20231026	2.70	N	296640	500	26 억	22049	N	N	N	N
87	20240614	111003	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7690	-40	5	-0.52	49896570	6482	32.05	7760	7780	7660	10040	5420	7730	7697.71	0.43	-28	7910	7820	7760	7670	7610	7790	7640	26	2310	500	5410	10	1	5178252	398	1098.57	1.29	12	0.13	7.00	5981.00	12020	20230613	-36.02	6300	20231026	22.06	9670	-20.48	20240110	6740	14.09	20240319	10390	-25.99	20230614	6300	22.06	20231026	2.70	N	296640	500	26 억	22049	N	N	N	N
88	20240614	101002	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7700	-30	5	-0.39	35145020	4558	22.53	7760	7780	7660	10040	5420	7730	7710.62	0.43	358	7910	7820	7760	7670	7610	7790	7640	26	2310	500	5410	10	1	5178252	399	1100.00	1.29	12	0.09	7.00	5981.00	12020	20230613	-35.94	6300	20231026	22.22	9670	-20.37	20240110	6740	14.24	20240319	10390	-25.89	20230614	6300	22.22	20231026	2.70	N	296640	500	26 억	22049	N	N	N	N
89	20240614	091007	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7770	40	2	0.52	11056780	1426	7.05	7760	7780	7700	10040	5420	7730	7753.70	0.43	-177	7910	7820	7760	7670	7610	7790	7640	26	2310	500	5410	10	1	5178252	402	1110.00	1.30	12	0.03	7.00	5981.00	12020	20230613	-35.36	6300	20231026	23.33	9670	-19.65	20240110	6740	15.28	20240319	10390	-25.22	20230614	6300	23.33	20231026	2.70	N	296640	500	26 억	22049	N	N	N	N
90	20240613	160951	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7730	10	2	0.13	156549720	20224	100.13	7850	7850	7700	10030	5410	7720	7740.79	0.54	-3255	7833	7776	7723	7666	7613	7805	7695	26	2310	500	5400	10	1	5178252	400	1104.29	1.29	12	0.39	7.00	5981.00	12020	20230613	-35.69	6300	20231026	22.70	9670	-20.06	20240110	6740	14.69	20240319	12020	-35.69	20230613	6300	22.70	20231026	2.74	N	296640	500	26 억	28094	N	N	N	N
91	20240613	151009	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7720	0	3	0.00	143998080	18599	92.09	7850	7850	7700	10030	5410	7720	7742.25	0.54	-3010	7833	7776	7723	7666	7613	7805	7695	26	2310	500	5400	10	1	5178252	400	1102.86	1.29	12	0.36	7.00	5981.00	12020	20230613	-35.77	6300	20231026	22.54	9670	-20.17	20240110	6740	14.54	20240319	12020	-35.77	20230613	6300	22.54	20231026	2.74	N	296640	500	26 억	28094	N	N	N	N
92	20240613	140959	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7730	10	2	0.13	78390070	10109	50.05	7850	7850	7730	10030	5410	7720	7754.48	0.54	1326	7833	7776	7723	7666	7613	7805	7695	26	2310	500	5400	10	1	5178252	400	1104.29	1.29	12	0.20	7.00	5981.00	12020	20230613	-35.69	6300	20231026	22.70	9670	-20.06	20240110	6740	14.69	20240319	12020	-35.69	20230613	6300	22.70	20231026	2.74	N	296640	500	26 억	28094	N	N	N	N
93	20240613	130956	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7780	60	2	0.78	55529780	7156	35.43	7850	7850	7740	10030	5410	7720	7759.89	0.54	1336	7833	7776	7723	7666	7613	7805	7695	26	2310	500	5400	10	1	5178252	403	1111.43	1.30	12	0.14	7.00	5981.00	12020	20230613	-35.27	6300	20231026	23.49	9670	-19.54	20240110	6740	15.43	20240319	12020	-35.27	20230613	6300	23.49	20231026	2.74	N	296640	500	26 억	28094	N	N	N	N
94	20240613	121000	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7760	40	2	0.52	50431520	6500	32.18	7850	7850	7740	10030	5410	7720	7758.70	0.54	1353	7833	7776	7723	7666	7613	7805	7695	26	2310	500	5400	10	1	5178252	402	1108.57	1.30	12	0.13	7.00	5981.00	12020	20230613	-35.44	6300	20231026	23.17	9670	-19.75	20240110	6740	15.13	20240319	12020	-35.44	20230613	6300	23.17	20231026	2.74	N	296640	500	26 억	28094	N	N	N	N
95	20240613	110952	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7760	40	2	0.52	42217150	5442	26.94	7850	7850	7740	10030	5410	7720	7757.65	0.54	1099	7833	7776	7723	7666	7613	7805	7695	26	2310	500	5400	10	1	5178252	402	1108.57	1.30	12	0.11	7.00	5981.00	12020	20230613	-35.44	6300	20231026	23.17	9670	-19.75	20240110	6740	15.13	20240319	12020	-35.44	20230613	6300	23.17	20231026	2.74	N	296640	500	26 억	28094	N	N	N	N
96	20240613	100952	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7740	20	2	0.26	32972370	4250	21.04	7850	7850	7740	10030	5410	7720	7758.20	0.54	526	7833	7776	7723	7666	7613	7805	7695	26	2310	500	5400	10	1	5178252	401	1105.71	1.29	12	0.08	7.00	5981.00	12020	20230613	-35.61	6300	20231026	22.86	9670	-19.96	20240110	6740	14.84	20240319	12020	-35.61	20230613	6300	22.86	20231026	2.74	N	296640	500	26 억	28094	N	N	N	N
97	20240613	091001	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7800	80	2	1.04	9175980	1179	5.84	7850	7850	7750	10030	5410	7720	7782.85	0.54	108	7833	7776	7723	7666	7613	7805	7695	26	2310	500	5400	10	1	5178252	404	1114.29	1.30	12	0.02	7.00	5981.00	12020	20230613	-35.11	6300	20231026	23.81	9670	-19.34	20240110	6740	15.73	20240319	12020	-35.11	20230613	6300	23.81	20231026	2.74	N	296640	500	26 억	28094	N	N	N	N
98	20240612	160944	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7720	10	2	0.13	155190870	20085	82.70	7670	7780	7670	10020	5400	7710	7726.71	0.47	4828	7970	7840	7740	7610	7510	7790	7560	26	2310	500	5390	10	1	5178252	400	1102.86	1.29	12	0.39	7.00	5981.00	12020	20230613	-35.77	6300	20231026	22.54	9670	-20.17	20240110	6740	14.54	20240319	12020	-35.77	20230613	6300	22.54	20231026	2.79	N	296640	500	26 억	24158	N	N	N	N
99	20240612	150955	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7720	10	2	0.13	145398010	18816	77.48	7670	7780	7670	10020	5400	7710	7727.36	0.47	4283	7970	7840	7740	7610	7510	7790	7560	26	2310	500	5390	10	1	5178252	400	1102.86	1.29	12	0.36	7.00	5981.00	12020	20230613	-35.77	6300	20231026	22.54	9670	-20.17	20240110	6740	14.54	20240319	12020	-35.77	20230613	6300	22.54	20231026	2.79	N	296640	500	26 억	24158	N	N	N	N
100	20240612	140948	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7710	0	3	0.00	115932590	14986	61.71	7670	7780	7670	10020	5400	7710	7736.06	0.47	4052	7970	7840	7740	7610	7510	7790	7560	26	2310	500	5390	10	1	5178252	399	1101.43	1.29	12	0.29	7.00	5981.00	12020	20230613	-35.86	6300	20231026	22.38	9670	-20.27	20240110	6740	14.39	20240319	12020	-35.86	20230613	6300	22.38	20231026	2.79	N	296640	500	26 억	24158	N	N	N	N
101	20240612	130950	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7750	40	2	0.52	88969180	11492	47.32	7670	7780	7670	10020	5400	7710	7741.84	0.47	3477	7970	7840	7740	7610	7510	7790	7560	26	2310	500	5390	10	1	5178252	401	1107.14	1.30	12	0.22	7.00	5981.00	12020	20230613	-35.52	6300	20231026	23.02	9670	-19.86	20240110	6740	14.99	20240319	12020	-35.52	20230613	6300	23.02	20231026	2.79	N	296640	500	26 억	24158	N	N	N	N
102	20240612	120948	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7750	40	2	0.52	63875030	8252	33.98	7670	7780	7670	10020	5400	7710	7740.55	0.47	2984	7970	7840	7740	7610	7510	7790	7560	26	2310	500	5390	10	1	5178252	401	1107.14	1.30	12	0.16	7.00	5981.00	12020	20230613	-35.52	6300	20231026	23.02	9670	-19.86	20240110	6740	14.99	20240319	12020	-35.52	20230613	6300	23.02	20231026	2.79	N	296640	500	26 억	24158	N	N	N	N
103	20240612	110947	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7770	60	2	0.78	53768760	6948	28.61	7670	7780	7670	10020	5400	7710	7738.74	0.47	2984	7970	7840	7740	7610	7510	7790	7560	26	2310	500	5390	10	1	5178252	402	1110.00	1.30	12	0.13	7.00	5981.00	12020	20230613	-35.36	6300	20231026	23.33	9670	-19.65	20240110	6740	15.28	20240319	12020	-35.36	20230613	6300	23.33	20231026	2.79	N	296640	500	26 억	24158	N	N	N	N
104	20240612	100949	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7780	70	2	0.91	34608770	4475	18.43	7670	7780	7670	10020	5400	7710	7733.80	0.47	2093	7970	7840	7740	7610	7510	7790	7560	26	2310	500	5390	10	1	5178252	403	1111.43	1.30	12	0.09	7.00	5981.00	12020	20230613	-35.27	6300	20231026	23.49	9670	-19.54	20240110	6740	15.43	20240319	12020	-35.27	20230613	6300	23.49	20231026	2.79	N	296640	500	26 억	24158	N	N	N	N
105	20240612	090951	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7730	20	2	0.26	9827620	1279	5.27	7670	7750	7670	10020	5400	7710	7683.83	0.47	335	7970	7840	7740	7610	7510	7790	7560	26	2310	500	5390	10	1	5178252	400	1104.29	1.29	12	0.02	7.00	5981.00	12020	20230613	-35.69	6300	20231026	22.70	9670	-20.06	20240110	6740	14.69	20240319	12020	-35.69	20230613	6300	22.70	20231026	2.79	N	296640	500	26 억	24158	N	N	N	N
106	20240610	160940	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7830	-110	5	-1.39	181782260	23168	140.36	7940	7970	7780	10320	5560	7940	7846.27	0.40	1785	8060	8000	7930	7870	7800	8030	7900	26	2380	500	5550	10	1	5178252	405	1118.57	1.31	12	0.45	7.00	5981.00	12020	20230613	-34.86	6300	20231026	24.29	9670	-19.03	20240110	6740	16.17	20240319	12020	-34.86	20230613	6300	24.29	20231026	2.81	N	296640	500	26 억	20579	N	N	N	N
107	20240610	150949	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7830	-110	5	-1.39	154028160	19619	118.86	7940	7970	7780	10320	5560	7940	7850.97	0.40	1584	8060	8000	7930	7870	7800	8030	7900	26	2380	500	5550	10	1	5178252	405	1118.57	1.31	12	0.38	7.00	5981.00	12020	20230613	-34.86	6300	20231026	24.29	9670	-19.03	20240110	6740	16.17	20240319	12020	-34.86	20230613	6300	24.29	20231026	2.81	N	296640	500	26 억	20579	N	N	N	N
108	20240610	140945	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7810	-130	5	-1.64	130471860	16610	100.63	7940	7970	7780	10320	5560	7940	7855.02	0.40	1175	8060	8000	7930	7870	7800	8030	7900	26	2380	500	5550	10	1	5178252	404	1115.71	1.31	12	0.32	7.00	5981.00	12020	20230613	-35.02	6300	20231026	23.97	9670	-19.23	20240110	6740	15.88	20240319	12020	-35.02	20230613	6300	23.97	20231026	2.81	N	296640	500	26 억	20579	N	N	N	N
109	20240610	130941	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7810	-130	5	-1.64	110867530	14101	85.43	7940	7970	7780	10320	5560	7940	7862.39	0.40	994	8060	8000	7930	7870	7800	8030	7900	26	2380	500	5550	10	1	5178252	404	1115.71	1.31	12	0.27	7.00	5981.00	12020	20230613	-35.02	6300	20231026	23.97	9670	-19.23	20240110	6740	15.88	20240319	12020	-35.02	20230613	6300	23.97	20231026	2.81	N	296640	500	26 억	20579	N	N	N	N
110	20240610	120943	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7860	-80	5	-1.01	92477230	11752	71.20	7940	7970	7780	10320	5560	7940	7869.06	0.40	589	8060	8000	7930	7870	7800	8030	7900	26	2380	500	5550	10	1	5178252	407	1122.86	1.31	12	0.23	7.00	5981.00	12020	20230613	-34.61	6300	20231026	24.76	9670	-18.72	20240110	6740	16.62	20240319	12020	-34.61	20230613	6300	24.76	20231026	2.81	N	296640	500	26 억	20579	N	N	N	N
111	20240610	110945	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7820	-120	5	-1.51	90130780	11453	69.39	7940	7970	7780	10320	5560	7940	7869.62	0.40	589	8060	8000	7930	7870	7800	8030	7900	26	2380	500	5550	10	1	5178252	405	1117.14	1.31	12	0.22	7.00	5981.00	12020	20230613	-34.94	6300	20231026	24.13	9670	-19.13	20240110	6740	16.02	20240319	12020	-34.94	20230613	6300	24.13	20231026	2.81	N	296640	500	26 억	20579	N	N	N	N
112	20240610	100943	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7910	-30	5	-0.38	46398300	5866	35.54	7940	7970	7870	10320	5560	7940	7909.70	0.40	-52	8060	8000	7930	7870	7800	8030	7900	26	2380	500	5550	10	1	5178252	410	1130.00	1.32	12	0.11	7.00	5981.00	12020	20230613	-34.19	6300	20231026	25.56	9670	-18.20	20240110	6740	17.36	20240319	12020	-34.19	20230613	6300	25.56	20231026	2.81	N	296640	500	26 억	20579	N	N	N	N
113	20240610	090949	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7920	-20	5	-0.25	16414450	2074	12.57	7940	7970	7880	10320	5560	7940	7914.39	0.40	196	8060	8000	7930	7870	7800	8030	7900	26	2380	500	5550	10	1	5178252	410	1131.43	1.32	12	0.04	7.00	5981.00	12020	20230613	-34.11	6300	20231026	25.71	9670	-18.10	20240110	6740	17.51	20240319	12020	-34.11	20230613	6300	25.71	20231026	2.81	N	296640	500	26 억	20579	N	N	N	N
114	20240607	161015	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7940	30	2	0.38	128884960	16286	66.95	7920	7990	7860	10280	5540	7910	7913.85	0.42	-1215	8216	8062	7986	7832	7756	8025	7795	26	2370	500	5530	10	1	5178252	411	1134.29	1.33	12	0.31	7.00	5981.00	12020	20230613	-33.94	6300	20231026	26.03	9670	-17.89	20240110	6740	17.80	20240319	12020	-33.94	20230613	6300	26.03	20231026	2.82	N	296640	500	26 억	21794	N	N	N	N
115	20240607	151022	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7940	30	2	0.38	118776340	15010	61.70	7920	7990	7860	10280	5540	7910	7913.15	0.42	-1125	8216	8062	7986	7832	7756	8025	7795	26	2370	500	5530	10	1	5178252	411	1134.29	1.33	12	0.29	7.00	5981.00	12020	20230613	-33.94	6300	20231026	26.03	9670	-17.89	20240110	6740	17.80	20240319	12020	-33.94	20230613	6300	26.03	20231026	2.82	N	296640	500	26 억	21794	N	N	N	N
116	20240607	141017	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7890	-20	5	-0.25	83383320	10532	43.30	7920	7990	7870	10280	5540	7910	7917.14	0.42	-1220	8216	8062	7986	7832	7756	8025	7795	26	2370	500	5530	10	1	5178252	409	1127.14	1.32	12	0.20	7.00	5981.00	12020	20230613	-34.36	6300	20231026	25.24	9670	-18.41	20240110	6740	17.06	20240319	12020	-34.36	20230613	6300	25.24	20231026	2.82	N	296640	500	26 억	21794	N	N	N	N
117	20240607	131012	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7940	30	2	0.38	54428410	6883	28.29	7920	7990	7870	10280	5540	7910	7907.66	0.42	-1091	8216	8062	7986	7832	7756	8025	7795	26	2370	500	5530	10	1	5178252	411	1134.29	1.33	12	0.13	7.00	5981.00	12020	20230613	-33.94	6300	20231026	26.03	9670	-17.89	20240110	6740	17.80	20240319	12020	-33.94	20230613	6300	26.03	20231026	2.82	N	296640	500	26 억	21794	N	N	N	N
118	20240607	121017	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7900	-10	5	-0.13	35355120	4470	18.38	7920	7990	7870	10280	5540	7910	7909.42	0.42	-1040	8216	8062	7986	7832	7756	8025	7795	26	2370	500	5530	10	1	5178252	409	1128.57	1.32	12	0.09	7.00	5981.00	12020	20230613	-34.28	6300	20231026	25.40	9670	-18.30	20240110	6740	17.21	20240319	12020	-34.28	20230613	6300	25.40	20231026	2.82	N	296640	500	26 억	21794	N	N	N	N
119	20240607	110958	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7900	-10	5	-0.13	23707960	2992	12.30	7920	7990	7880	10280	5540	7910	7923.78	0.42	-607	8216	8062	7986	7832	7756	8025	7795	26	2370	500	5530	10	1	5178252	409	1128.57	1.32	12	0.06	7.00	5981.00	12020	20230613	-34.28	6300	20231026	25.40	9670	-18.30	20240110	6740	17.21	20240319	12020	-34.28	20230613	6300	25.40	20231026	2.82	N	296640	500	26 억	21794	N	N	N	N
120	20240607	101016	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7940	30	2	0.38	10408790	1311	5.39	7920	7990	7920	10280	5540	7910	7939.58	0.42	104	8216	8062	7986	7832	7756	8025	7795	26	2370	500	5530	10	1	5178252	411	1134.29	1.33	12	0.03	7.00	5981.00	12020	20230613	-33.94	6300	20231026	26.03	9670	-17.89	20240110	6740	17.80	20240319	12020	-33.94	20230613	6300	26.03	20231026	2.82	N	296640	500	26 억	21794	N	N	N	N
121	20240607	091015	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7990	80	2	1.01	1876870	236	0.97	7920	7990	7920	10280	5540	7910	7952.84	0.42	-16	8216	8062	7986	7832	7756	8025	7795	26	2370	500	5530	10	1	5178252	414	1141.43	1.34	12	0.00	7.00	5981.00	12020	20230613	-33.53	6300	20231026	26.83	9670	-17.37	20240110	6740	18.55	20240319	12020	-33.53	20230613	6300	26.83	20231026	2.82	N	296640	500	26 억	21794	N	N	N	N
122	20240605	161013	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7910	-160	5	-1.98	192171230	24110	69.58	8140	8140	7910	10490	5650	8070	7970.63	0.46	-2234	8336	8202	8066	7932	7796	8135	7865	26	2420	500	5640	10	1	5178252	410	1130.00	1.32	12	0.47	7.00	5981.00	12020	20230613	-34.19	6300	20231026	25.56	9670	-18.20	20240110	6740	17.36	20240319	12020	-34.19	20230613	6300	25.56	20231026	2.82	N	296640	500	26 억	24024	N	N	N	N
123	20240605	151010	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8010	-60	5	-0.74	169449500	21246	61.31	8140	8140	7910	10490	5650	8070	7975.60	0.46	-1931	8336	8202	8066	7932	7796	8135	7865	26	2420	500	5640	10	1	5178252	415	1144.29	1.34	12	0.41	7.00	5981.00	12020	20230613	-33.36	6300	20231026	27.14	9670	-17.17	20240110	6740	18.84	20240319	12020	-33.36	20230613	6300	27.14	20231026	2.82	N	296640	500	26 억	24024	N	N	N	N
124	20240605	141010	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7930	-140	5	-1.73	146715910	18399	53.10	8140	8140	7910	10490	5650	8070	7974.12	0.46	-1106	8336	8202	8066	7932	7796	8135	7865	26	2420	500	5640	10	1	5178252	411	1132.86	1.33	12	0.36	7.00	5981.00	12020	20230613	-34.03	6300	20231026	25.87	9670	-17.99	20240110	6740	17.66	20240319	12020	-34.03	20230613	6300	25.87	20231026	2.82	N	296640	500	26 억	24024	N	N	N	N
125	20240605	131009	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7930	-140	5	-1.73	133575660	16741	48.31	8140	8140	7920	10490	5650	8070	7978.95	0.46	-1393	8336	8202	8066	7932	7796	8135	7865	26	2420	500	5640	10	1	5178252	411	1132.86	1.33	12	0.32	7.00	5981.00	12020	20230613	-34.03	6300	20231026	25.87	9670	-17.99	20240110	6740	17.66	20240319	12020	-34.03	20230613	6300	25.87	20231026	2.82	N	296640	500	26 억	24024	N	N	N	N
126	20240605	121008	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8000	-70	5	-0.87	111018130	13900	40.11	8140	8140	7930	10490	5650	8070	7986.92	0.46	-1845	8336	8202	8066	7932	7796	8135	7865	26	2420	500	5640	10	1	5178252	414	1142.86	1.34	12	0.27	7.00	5981.00	12020	20230613	-33.44	6300	20231026	26.98	9670	-17.27	20240110	6740	18.69	20240319	12020	-33.44	20230613	6300	26.98	20231026	2.82	N	296640	500	26 억	24024	N	N	N	N
127	20240605	111009	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7990	-80	5	-0.99	106810840	13371	38.59	8140	8140	7930	10490	5650	8070	7988.25	0.46	-1984	8336	8202	8066	7932	7796	8135	7865	26	2420	500	5640	10	1	5178252	414	1141.43	1.34	12	0.26	7.00	5981.00	12020	20230613	-33.53	6300	20231026	26.83	9670	-17.37	20240110	6740	18.55	20240319	12020	-33.53	20230613	6300	26.83	20231026	2.82	N	296640	500	26 억	24024	N	N	N	N
128	20240605	101006	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7940	-130	5	-1.61	71694780	8970	25.89	8140	8140	7940	10490	5650	8070	7992.73	0.46	-1993	8336	8202	8066	7932	7796	8135	7865	26	2420	500	5640	10	1	5178252	411	1134.29	1.33	12	0.17	7.00	5981.00	12020	20230613	-33.94	6300	20231026	26.03	9670	-17.89	20240110	6740	17.80	20240319	12020	-33.94	20230613	6300	26.03	20231026	2.82	N	296640	500	26 억	24024	N	N	N	N
129	20240605	091005	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8040	-30	5	-0.37	13080430	1621	4.68	8140	8140	8040	10490	5650	8070	8069.36	0.46	-748	8336	8202	8066	7932	7796	8135	7865	26	2420	500	5640	10	1	5178252	416	1148.57	1.34	12	0.03	7.00	5981.00	12020	20230613	-33.11	6300	20231026	27.62	9670	-16.86	20240110	6740	19.29	20240319	12020	-33.11	20230613	6300	27.62	20231026	2.82	N	296640	500	26 억	24024	N	N	N	N
130	20240604	160958	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8070	-50	5	-0.62	276790360	34364	74.53	8120	8200	7930	10550	5690	8120	8054.66	0.48	-663	8360	8240	8070	7950	7780	8300	8010	26	2430	500	5680	10	1	5178252	418	1152.86	1.35	12	0.66	7.00	5981.00	12020	20230613	-32.86	6300	20231026	28.10	9670	-16.55	20240110	6740	19.73	20240319	12020	-32.86	20230613	6300	28.10	20231026	2.84	N	296640	500	26 억	24660	N	N	N	N
131	20240604	150959	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7980	-140	5	-1.72	249486210	30941	67.11	8120	8200	7940	10550	5690	8120	8063.29	0.48	-849	8360	8240	8070	7950	7780	8300	8010	26	2430	500	5680	10	1	5178252	413	1140.00	1.33	12	0.60	7.00	5981.00	12020	20230613	-33.61	6300	20231026	26.67	9670	-17.48	20240110	6740	18.40	20240319	12020	-33.61	20230613	6300	26.67	20231026	2.84	N	296640	500	26 억	24660	N	N	N	N
132	20240604	141002	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8020	-100	5	-1.23	203628360	25189	54.63	8120	8200	7990	10550	5690	8120	8084.02	0.48	-672	8360	8240	8070	7950	7780	8300	8010	26	2430	500	5680	10	1	5178252	415	1145.71	1.34	12	0.49	7.00	5981.00	12020	20230613	-33.28	6300	20231026	27.30	9670	-17.06	20240110	6740	18.99	20240319	12020	-33.28	20230613	6300	27.30	20231026	2.84	N	296640	500	26 억	24660	N	N	N	N
133	20240604	130957	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8040	-80	5	-0.99	165342940	20414	44.28	8120	8200	8020	10550	5690	8120	8099.49	0.48	-420	8360	8240	8070	7950	7780	8300	8010	26	2430	500	5680	10	1	5178252	416	1148.57	1.34	12	0.39	7.00	5981.00	12020	20230613	-33.11	6300	20231026	27.62	9670	-16.86	20240110	6740	19.29	20240319	12020	-33.11	20230613	6300	27.62	20231026	2.84	N	296640	500	26 억	24660	N	N	N	N
134	20240604	120956	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8060	-60	5	-0.74	133015110	16395	35.56	8120	8200	8040	10550	5690	8120	8113.15	0.48	-997	8360	8240	8070	7950	7780	8300	8010	26	2430	500	5680	10	1	5178252	417	1151.43	1.35	12	0.32	7.00	5981.00	12020	20230613	-32.95	6300	20231026	27.94	9670	-16.65	20240110	6740	19.58	20240319	12020	-32.95	20230613	6300	27.94	20231026	2.84	N	296640	500	26 억	24660	N	N	N	N
135	20240604	110953	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8080	-40	5	-0.49	116189860	14312	31.04	8120	8200	8040	10550	5690	8120	8118.35	0.48	-1034	8360	8240	8070	7950	7780	8300	8010	26	2430	500	5680	10	1	5178252	418	1154.29	1.35	12	0.28	7.00	5981.00	12020	20230613	-32.78	6300	20231026	28.25	9670	-16.44	20240110	6740	19.88	20240319	12020	-32.78	20230613	6300	28.25	20231026	2.84	N	296640	500	26 억	24660	N	N	N	N
136	20240604	100956	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8130	10	2	0.12	81019390	9973	21.63	8120	8200	8040	10550	5690	8120	8123.87	0.48	-1140	8360	8240	8070	7950	7780	8300	8010	26	2430	500	5680	10	1	5178252	421	1161.43	1.36	12	0.19	7.00	5981.00	12020	20230613	-32.36	6300	20231026	29.05	9670	-15.93	20240110	6740	20.62	20240319	12020	-32.36	20230613	6300	29.05	20231026	2.84	N	296640	500	26 억	24660	N	N	N	N
137	20240604	090955	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8070	-50	5	-0.62	35455330	4380	9.50	8120	8120	8040	10550	5690	8120	8094.82	0.48	562	8360	8240	8070	7950	7780	8300	8010	26	2430	500	5680	10	1	5178252	418	1152.86	1.35	12	0.08	7.00	5981.00	12020	20230613	-32.86	6300	20231026	28.10	9670	-16.55	20240110	6740	19.73	20240319	12020	-32.86	20230613	6300	28.10	20231026	2.84	N	296640	500	26 억	24660	N	N	N	N
138	20240603	160945	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8120	250	2	3.18	370672660	45761	126.01	8030	8190	7900	10230	5510	7870	8100.02	0.39	4304	8156	8012	7886	7742	7616	7950	7680	26	2360	500	5500	10	1	5178252	420	1160.00	1.36	12	0.88	7.00	5981.00	12020	20230613	-32.45	6300	20231026	28.89	9670	-16.03	20240110	6740	20.47	20240319	12020	-32.45	20230613	6300	28.89	20231026	2.94	N	296640	500	26 억	20058	N	N	N	N
139	20240603	150945	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8120	250	2	3.18	355956640	43948	121.02	8030	8190	7900	10230	5510	7870	8099.50	0.39	4143	8156	8012	7886	7742	7616	7950	7680	26	2360	500	5500	10	1	5178252	420	1160.00	1.36	12	0.85	7.00	5981.00	12020	20230613	-32.45	6300	20231026	28.89	9670	-16.03	20240110	6740	20.47	20240319	12020	-32.45	20230613	6300	28.89	20231026	2.94	N	296640	500	26 억	20058	N	N	N	N
140	20240603	140945	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8130	260	2	3.30	325122520	40148	110.55	8030	8190	7900	10230	5510	7870	8098.10	0.39	3715	8156	8012	7886	7742	7616	7950	7680	26	2360	500	5500	10	1	5178252	421	1161.43	1.36	12	0.78	7.00	5981.00	12020	20230613	-32.36	6300	20231026	29.05	9670	-15.93	20240110	6740	20.62	20240319	12020	-32.36	20230613	6300	29.05	20231026	2.94	N	296640	500	26 억	20058	N	N	N	N
141	20240603	130946	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8060	190	2	2.41	282452310	34885	96.06	8030	8190	7900	10230	5510	7870	8096.67	0.39	3911	8156	8012	7886	7742	7616	7950	7680	26	2360	500	5500	10	1	5178252	417	1151.43	1.35	12	0.67	7.00	5981.00	12020	20230613	-32.95	6300	20231026	27.94	9670	-16.65	20240110	6740	19.58	20240319	12020	-32.95	20230613	6300	27.94	20231026	2.94	N	296640	500	26 억	20058	N	N	N	N
142	20240603	120945	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8020	150	2	1.91	256056970	31605	87.03	8030	8190	7900	10230	5510	7870	8101.79	0.39	4096	8156	8012	7886	7742	7616	7950	7680	26	2360	500	5500	10	1	5178252	415	1145.71	1.34	12	0.61	7.00	5981.00	12020	20230613	-33.28	6300	20231026	27.30	9670	-17.06	20240110	6740	18.99	20240319	12020	-33.28	20230613	6300	27.30	20231026	2.94	N	296640	500	26 억	20058	N	N	N	N
143	20240603	110939	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8030	160	2	2.03	242819870	29955	82.49	8030	8190	7900	10230	5510	7870	8106.15	0.39	4282	8156	8012	7886	7742	7616	7950	7680	26	2360	500	5500	10	1	5178252	416	1147.14	1.34	12	0.58	7.00	5981.00	12020	20230613	-33.19	6300	20231026	27.46	9670	-16.96	20240110	6740	19.14	20240319	12020	-33.19	20230613	6300	27.46	20231026	2.94	N	296640	500	26 억	20058	N	N	N	N
144	20240603	100934	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8110	240	2	3.05	212061180	26137	71.97	8030	8190	7900	10230	5510	7870	8113.45	0.39	4194	8156	8012	7886	7742	7616	7950	7680	26	2360	500	5500	10	1	5178252	420	1158.57	1.36	12	0.50	7.00	5981.00	12020	20230613	-32.53	6300	20231026	28.73	9670	-16.13	20240110	6740	20.33	20240319	12020	-32.53	20230613	6300	28.73	20231026	2.94	N	296640	500	26 억	20058	N	N	N	N
145	20240603	090934	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8170	300	2	3.81	80784290	9962	27.43	8030	8190	7900	10230	5510	7870	8109.24	0.39	957	8156	8012	7886	7742	7616	7950	7680	26	2360	500	5500	10	1	5178252	423	1167.14	1.37	12	0.19	7.00	5981.00	12020	20230613	-32.03	6300	20231026	29.68	9670	-15.51	20240110	6740	21.22	20240319	12020	-32.03	20230613	6300	29.68	20231026	2.94	N	296640	500	26 억	20058	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History