KissMeData/032620/price/prices-20240601.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160420	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4685	-20	5	-0.43	444460125	94526	65.14	4705	4755	4685	6110	3295	4705	4701.99	0.82	-10160	4848	4776	4738	4666	4628	4812	4702	261	1405	500	2910	5	1	52197139	2445	-141.97	2.19	12	0.18	-33.00	2141.00	7910	20240223	-40.77	4115	20231101	13.85	7910	-40.77	20240223	4500	4.11	20240118	7910	-40.77	20240223	4115	13.85	20231101	3.83	N	032620	500	260 억	426632	N	N	8	N	N
3	20240628	150425	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4690	-15	5	-0.32	394741330	83917	57.83	4705	4755	4685	6110	3295	4705	4703.95	0.82	-9482	4848	4776	4738	4666	4628	4812	4702	261	1405	500	2910	5	1	52197139	2448	-142.12	2.19	12	0.16	-33.00	2141.00	7910	20240223	-40.71	4115	20231101	13.97	7910	-40.71	20240223	4500	4.22	20240118	7910	-40.71	20240223	4115	13.97	20231101	3.83	N	032620	500	260 억	426632	N	N	26	N	N
4	20240628	140423	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4700	-5	5	-0.11	315820930	67080	46.23	4705	4755	4685	6110	3295	4705	4708.12	0.82	-4862	4848	4776	4738	4666	4628	4812	4702	261	1405	500	2910	5	1	52197139	2453	-142.42	2.20	12	0.13	-33.00	2141.00	7910	20240223	-40.58	4115	20231101	14.22	7910	-40.58	20240223	4500	4.44	20240118	7910	-40.58	20240223	4115	14.22	20231101	3.83	N	032620	500	260 억	426632	N	N	26	N	N
5	20240628	130424	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4710	5	2	0.11	293243550	62270	42.91	4705	4755	4690	6110	3295	4705	4709.23	0.82	-4212	4848	4776	4738	4666	4628	4812	4702	261	1405	500	2910	5	1	52197139	2458	-142.73	2.20	12	0.12	-33.00	2141.00	7910	20240223	-40.46	4115	20231101	14.46	7910	-40.46	20240223	4500	4.67	20240118	7910	-40.46	20240223	4115	14.46	20231101	3.83	N	032620	500	260 억	426632	N	N	26	N	N
6	20240628	120423	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4705	0	3	0.00	216284130	45899	31.63	4705	4755	4695	6110	3295	4705	4712.18	0.82	-2878	4848	4776	4738	4666	4628	4812	4702	261	1405	500	2910	5	1	52197139	2456	-142.58	2.20	12	0.09	-33.00	2141.00	7910	20240223	-40.52	4115	20231101	14.34	7910	-40.52	20240223	4500	4.56	20240118	7910	-40.52	20240223	4115	14.34	20231101	3.83	N	032620	500	260 억	426632	N	N	26	N	N
7	20240628	110418	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4715	10	2	0.21	179055025	37996	26.18	4705	4755	4695	6110	3295	4705	4712.47	0.82	-1593	4848	4776	4738	4666	4628	4812	4702	261	1405	500	2910	5	1	52197139	2461	-142.88	2.20	12	0.07	-33.00	2141.00	7910	20240223	-40.39	4115	20231101	14.58	7910	-40.39	20240223	4500	4.78	20240118	7910	-40.39	20240223	4115	14.58	20231101	3.83	N	032620	500	260 억	426632	N	N	26	N	N
8	20240628	100416	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4715	10	2	0.21	99996225	21266	14.65	4705	4725	4695	6110	3295	4705	4702.16	0.82	2816	4848	4776	4738	4666	4628	4812	4702	261	1405	500	2910	5	1	52197139	2461	-142.88	2.20	12	0.04	-33.00	2141.00	7910	20240223	-40.39	4115	20231101	14.58	7910	-40.39	20240223	4500	4.78	20240118	7910	-40.39	20240223	4115	14.58	20231101	3.83	N	032620	500	260 억	426632	N	N	26	N	N
9	20240628	090416	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4715	10	2	0.21	3340810	710	0.49	4705	4715	4705	6110	3295	4705	4705.37	0.82	47	4848	4776	4738	4666	4628	4812	4702	261	1405	500	2910	5	1	52197139	2461	-142.88	2.20	12	0.00	-33.00	2141.00	7910	20240223	-40.39	4115	20231101	14.58	7910	-40.39	20240223	4500	4.78	20240118	7910	-40.39	20240223	4115	14.58	20231101	3.83	N	032620	500	260 억	426632	N	N	26	N	N
10	20240627	160411	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4705	10	2	0.21	678991280	142900	95.69	4700	4810	4700	6100	3290	4695	4751.57	0.80	2691	4828	4761	4723	4656	4618	4742	4637	261	1405	500	2910	5	1	52197139	2456	-142.58	2.20	12	0.27	-33.00	2141.00	7910	20240223	-40.52	4115	20231101	14.34	7910	-40.52	20240223	4500	4.56	20240118	7910	-40.52	20240223	4115	14.34	20231101	3.85	N	032620	500	260 억	415985	N	N	26	N	N
11	20240627	150418	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4715	20	2	0.43	632845440	133093	89.12	4700	4810	4700	6100	3290	4695	4754.91	0.80	2929	4828	4761	4723	4656	4618	4742	4637	261	1405	500	2910	5	1	52197139	2461	-142.88	2.20	12	0.25	-33.00	2141.00	7910	20240223	-40.39	4115	20231101	14.58	7910	-40.39	20240223	4500	4.78	20240118	7910	-40.39	20240223	4115	14.58	20231101	3.85	N	032620	500	260 억	415985	N	N	33	N	N
12	20240627	140415	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4715	20	2	0.43	583818900	122679	82.15	4700	4810	4700	6100	3290	4695	4758.91	0.80	2929	4828	4761	4723	4656	4618	4742	4637	261	1405	500	2910	5	1	52197139	2461	-142.88	2.20	12	0.24	-33.00	2141.00	7910	20240223	-40.39	4115	20231101	14.58	7910	-40.39	20240223	4500	4.78	20240118	7910	-40.39	20240223	4115	14.58	20231101	3.85	N	032620	500	260 억	415985	N	N	33	N	N
13	20240627	130415	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4760	65	2	1.38	543111885	114068	76.38	4700	4810	4700	6100	3290	4695	4761.30	0.80	3304	4828	4761	4723	4656	4618	4742	4637	261	1405	500	2910	5	1	52197139	2485	-144.24	2.22	12	0.22	-33.00	2141.00	7910	20240223	-39.82	4115	20231101	15.67	7910	-39.82	20240223	4500	5.78	20240118	7910	-39.82	20240223	4115	15.67	20231101	3.85	N	032620	500	260 억	415985	N	N	33	N	N
14	20240627	120417	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4750	55	2	1.17	242222860	51066	34.19	4700	4785	4700	6100	3290	4695	4743.33	0.80	3536	4828	4761	4723	4656	4618	4742	4637	261	1405	500	2910	5	1	52197139	2479	-143.94	2.22	12	0.10	-33.00	2141.00	7910	20240223	-39.95	4115	20231101	15.43	7910	-39.95	20240223	4500	5.56	20240118	7910	-39.95	20240223	4115	15.43	20231101	3.85	N	032620	500	260 억	415985	N	N	33	N	N
15	20240627	110416	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4730	35	2	0.75	163305080	34367	23.01	4700	4785	4700	6100	3290	4695	4751.80	0.80	2756	4828	4761	4723	4656	4618	4742	4637	261	1405	500	2910	5	1	52197139	2469	-143.33	2.21	12	0.07	-33.00	2141.00	7910	20240223	-40.20	4115	20231101	14.95	7910	-40.20	20240223	4500	5.11	20240118	7910	-40.20	20240223	4115	14.95	20231101	3.85	N	032620	500	260 억	415985	N	N	33	N	N
16	20240627	100415	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4745	50	2	1.06	139334590	29307	19.62	4700	4785	4700	6100	3290	4695	4754.31	0.80	4462	4828	4761	4723	4656	4618	4742	4637	261	1405	500	2910	5	1	52197139	2477	-143.79	2.22	12	0.06	-33.00	2141.00	7910	20240223	-40.01	4115	20231101	15.31	7910	-40.01	20240223	4500	5.44	20240118	7910	-40.01	20240223	4115	15.31	20231101	3.85	N	032620	500	260 억	415985	N	N	33	N	N
17	20240627	090415	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4745	50	2	1.06	3375670	715	0.48	4700	4745	4700	6100	3290	4695	4721.22	0.80	242	4828	4761	4723	4656	4618	4742	4637	261	1405	500	2910	5	1	52197139	2477	-143.79	2.22	12	0.00	-33.00	2141.00	7910	20240223	-40.01	4115	20231101	15.31	7910	-40.01	20240223	4500	5.44	20240118	7910	-40.01	20240223	4115	15.31	20231101	3.85	N	032620	500	260 억	415985	N	N	33	N	N
18	20240626	160414	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4695	-30	5	-0.63	699251030	148412	113.65	4720	4790	4685	6140	3310	4725	4711.57	0.80	108	4848	4786	4748	4686	4648	4817	4717	261	1415	500	2920	5	1	52197139	2451	-142.27	2.19	12	0.28	-33.00	2141.00	7910	20240223	-40.64	4115	20231101	14.09	7910	-40.64	20240223	4500	4.33	20240118	7910	-40.64	20240223	4115	14.09	20231101	3.88	N	032620	500	260 억	417978	N	N	33	N	N
19	20240626	150416	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4700	-25	5	-0.53	652977580	138559	106.11	4720	4790	4685	6140	3310	4725	4712.63	0.80	746	4848	4786	4748	4686	4648	4817	4717	261	1415	500	2920	5	1	52197139	2453	-142.42	2.20	12	0.27	-33.00	2141.00	7910	20240223	-40.58	4115	20231101	14.22	7910	-40.58	20240223	4500	4.44	20240118	7910	-40.58	20240223	4115	14.22	20231101	3.88	N	032620	500	260 억	417978	N	N	173	N	N
20	20240626	140415	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4705	-20	5	-0.42	498264795	105586	80.86	4720	4790	4690	6140	3310	4725	4719.04	0.80	-377	4848	4786	4748	4686	4648	4817	4717	261	1415	500	2920	5	1	52197139	2456	-142.58	2.20	12	0.20	-33.00	2141.00	7910	20240223	-40.52	4115	20231101	14.34	7910	-40.52	20240223	4500	4.56	20240118	7910	-40.52	20240223	4115	14.34	20231101	3.88	N	032620	500	260 억	417978	N	N	173	N	N
21	20240626	130417	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4710	-15	5	-0.32	469076215	99388	76.11	4720	4790	4690	6140	3310	4725	4719.65	0.80	-228	4848	4786	4748	4686	4648	4817	4717	261	1415	500	2920	5	1	52197139	2458	-142.73	2.20	12	0.19	-33.00	2141.00	7910	20240223	-40.46	4115	20231101	14.46	7910	-40.46	20240223	4500	4.67	20240118	7910	-40.46	20240223	4115	14.46	20231101	3.88	N	032620	500	260 억	417978	N	N	173	N	N
22	20240626	120414	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4705	-20	5	-0.42	458275965	97090	74.35	4720	4790	4690	6140	3310	4725	4720.11	0.80	-235	4848	4786	4748	4686	4648	4817	4717	261	1415	500	2920	5	1	52197139	2456	-142.58	2.20	12	0.19	-33.00	2141.00	7910	20240223	-40.52	4115	20231101	14.34	7910	-40.52	20240223	4500	4.56	20240118	7910	-40.52	20240223	4115	14.34	20231101	3.88	N	032620	500	260 억	417978	N	N	173	N	N
23	20240626	110416	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4705	-20	5	-0.42	414655260	87802	67.24	4720	4790	4690	6140	3310	4725	4722.62	0.80	-311	4848	4786	4748	4686	4648	4817	4717	261	1415	500	2920	5	1	52197139	2456	-142.58	2.20	12	0.17	-33.00	2141.00	7910	20240223	-40.52	4115	20231101	14.34	7910	-40.52	20240223	4500	4.56	20240118	7910	-40.52	20240223	4115	14.34	20231101	3.88	N	032620	500	260 억	417978	N	N	173	N	N
24	20240626	100415	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4720	-5	5	-0.11	234190165	49405	37.83	4720	4790	4700	6140	3310	4725	4740.21	0.80	-1409	4848	4786	4748	4686	4648	4817	4717	261	1415	500	2920	5	1	52197139	2464	-143.03	2.20	12	0.09	-33.00	2141.00	7910	20240223	-40.33	4115	20231101	14.70	7910	-40.33	20240223	4500	4.89	20240118	7910	-40.33	20240223	4115	14.70	20231101	3.88	N	032620	500	260 억	417978	N	N	173	N	N
25	20240626	090415	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4750	25	2	0.53	16856675	3559	2.73	4720	4760	4720	6140	3310	4725	4736.35	0.80	-149	4848	4786	4748	4686	4648	4817	4717	261	1415	500	2920	5	1	52197139	2479	-143.94	2.22	12	0.01	-33.00	2141.00	7910	20240223	-39.95	4115	20231101	15.43	7910	-39.95	20240223	4500	5.56	20240118	7910	-39.95	20240223	4115	15.43	20231101	3.88	N	032620	500	260 억	417978	N	N	173	N	N
26	20240625	160414	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4725	-25	5	-0.53	617325650	129807	110.82	4710	4810	4710	6170	3325	4750	4755.99	0.80	220	4836	4792	4771	4727	4706	4782	4717	261	1420	500	2940	5	1	52197139	2466	-143.18	2.21	12	0.25	-33.00	2141.00	7910	20240223	-40.27	4115	20231101	14.82	7910	-40.27	20240223	4500	5.00	20240118	7910	-40.27	20240223	4115	14.82	20231101	3.90	N	032620	500	260 억	417715	N	N	173	N	N
27	20240625	150415	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4755	5	2	0.11	539660685	113389	96.81	4710	4810	4710	6170	3325	4750	4759.37	0.80	-886	4836	4792	4771	4727	4706	4782	4717	261	1420	500	2940	5	1	52197139	2482	-144.09	2.22	12	0.22	-33.00	2141.00	7910	20240223	-39.89	4115	20231101	15.55	7910	-39.89	20240223	4500	5.67	20240118	7910	-39.89	20240223	4115	15.55	20231101	3.90	N	032620	500	260 억	417715	N	N	618	N	N
28	20240625	140415	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4745	-5	5	-0.11	468503755	98395	84.00	4710	4810	4710	6170	3325	4750	4761.46	0.80	-4089	4836	4792	4771	4727	4706	4782	4717	261	1420	500	2940	5	1	52197139	2477	-143.79	2.22	12	0.19	-33.00	2141.00	7910	20240223	-40.01	4115	20231101	15.31	7910	-40.01	20240223	4500	5.44	20240118	7910	-40.01	20240223	4115	15.31	20231101	3.90	N	032620	500	260 억	417715	N	N	618	N	N
29	20240625	130415	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4760	10	2	0.21	308934470	64916	55.42	4710	4810	4710	6170	3325	4750	4758.99	0.80	-4121	4836	4792	4771	4727	4706	4782	4717	261	1420	500	2940	5	1	52197139	2485	-144.24	2.22	12	0.12	-33.00	2141.00	7910	20240223	-39.82	4115	20231101	15.67	7910	-39.82	20240223	4500	5.78	20240118	7910	-39.82	20240223	4115	15.67	20231101	3.90	N	032620	500	260 억	417715	N	N	618	N	N
30	20240625	120416	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4775	25	2	0.53	249064745	52333	44.68	4710	4810	4710	6170	3325	4750	4759.23	0.80	-4428	4836	4792	4771	4727	4706	4782	4717	261	1420	500	2940	5	1	52197139	2492	-144.70	2.23	12	0.10	-33.00	2141.00	7910	20240223	-39.63	4115	20231101	16.04	7910	-39.63	20240223	4500	6.11	20240118	7910	-39.63	20240223	4115	16.04	20231101	3.90	N	032620	500	260 억	417715	N	N	618	N	N
31	20240625	110418	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4770	20	2	0.42	207760845	43651	37.27	4710	4810	4710	6170	3325	4750	4759.59	0.80	-4707	4836	4792	4771	4727	4706	4782	4717	261	1420	500	2940	5	1	52197139	2490	-144.55	2.23	12	0.08	-33.00	2141.00	7910	20240223	-39.70	4115	20231101	15.92	7910	-39.70	20240223	4500	6.00	20240118	7910	-39.70	20240223	4115	15.92	20231101	3.90	N	032620	500	260 억	417715	N	N	618	N	N
32	20240625	100414	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4750	0	3	0.00	195946775	41170	35.15	4710	4810	4710	6170	3325	4750	4759.46	0.80	-4226	4836	4792	4771	4727	4706	4782	4717	261	1420	500	2940	5	1	52197139	2479	-143.94	2.22	12	0.08	-33.00	2141.00	7910	20240223	-39.95	4115	20231101	15.43	7910	-39.95	20240223	4500	5.56	20240118	7910	-39.95	20240223	4115	15.43	20231101	3.90	N	032620	500	260 억	417715	N	N	618	N	N
33	20240625	090415	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4770	20	2	0.42	58151025	12306	10.51	4710	4775	4710	6170	3325	4750	4725.42	0.80	3820	4836	4792	4771	4727	4706	4782	4717	261	1420	500	2940	5	1	52197139	2490	-144.55	2.23	12	0.02	-33.00	2141.00	7910	20240223	-39.70	4115	20231101	15.92	7910	-39.70	20240223	4500	6.00	20240118	7910	-39.70	20240223	4115	15.92	20231101	3.90	N	032620	500	260 억	417715	N	N	618	N	N
34	20240624	160413	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4750	-30	5	-0.63	548715045	114998	57.98	4750	4815	4750	6210	3350	4780	4771.52	0.80	-823	4890	4835	4805	4750	4720	4820	4735	261	1430	500	2960	5	1	52197139	2479	-143.94	2.22	12	0.22	-33.00	2141.00	7910	20240223	-39.95	4115	20231101	15.43	7910	-39.95	20240223	4500	5.56	20240118	7910	-39.95	20240223	4115	15.43	20231101	3.88	N	032620	500	260 억	418536	N	N	618	N	N
35	20240624	150414	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4755	-25	5	-0.52	471972675	98848	49.83	4750	4815	4750	6210	3350	4780	4774.73	0.80	942	4890	4835	4805	4750	4720	4820	4735	261	1430	500	2960	5	1	52197139	2482	-144.09	2.22	12	0.19	-33.00	2141.00	7910	20240223	-39.89	4115	20231101	15.55	7910	-39.89	20240223	4500	5.67	20240118	7910	-39.89	20240223	4115	15.55	20231101	3.88	N	032620	500	260 억	418536	N	N	27	N	N
36	20240624	140413	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4765	-15	5	-0.31	384983980	80547	40.61	4750	4815	4750	6210	3350	4780	4779.62	0.80	780	4890	4835	4805	4750	4720	4820	4735	261	1430	500	2960	5	1	52197139	2487	-144.39	2.23	12	0.15	-33.00	2141.00	7910	20240223	-39.76	4115	20231101	15.80	7910	-39.76	20240223	4500	5.89	20240118	7910	-39.76	20240223	4115	15.80	20231101	3.88	N	032620	500	260 억	418536	N	N	27	N	N
37	20240624	130412	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4775	-5	5	-0.10	311280090	65113	32.83	4750	4815	4750	6210	3350	4780	4780.61	0.80	1067	4890	4835	4805	4750	4720	4820	4735	261	1430	500	2960	5	1	52197139	2492	-144.70	2.23	12	0.12	-33.00	2141.00	7910	20240223	-39.63	4115	20231101	16.04	7910	-39.63	20240223	4500	6.11	20240118	7910	-39.63	20240223	4115	16.04	20231101	3.88	N	032620	500	260 억	418536	N	N	27	N	N
38	20240624	120414	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4795	15	2	0.31	296191255	61960	31.24	4750	4815	4750	6210	3350	4780	4780.36	0.80	1131	4890	4835	4805	4750	4720	4820	4735	261	1430	500	2960	5	1	52197139	2503	-145.30	2.24	12	0.12	-33.00	2141.00	7910	20240223	-39.38	4115	20231101	16.52	7910	-39.38	20240223	4500	6.56	20240118	7910	-39.38	20240223	4115	16.52	20231101	3.88	N	032620	500	260 억	418536	N	N	27	N	N
39	20240624	110414	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4785	5	2	0.10	268798080	56235	28.35	4750	4815	4750	6210	3350	4780	4779.91	0.80	990	4890	4835	4805	4750	4720	4820	4735	261	1430	500	2960	5	1	52197139	2498	-145.00	2.23	12	0.11	-33.00	2141.00	7910	20240223	-39.51	4115	20231101	16.28	7910	-39.51	20240223	4500	6.33	20240118	7910	-39.51	20240223	4115	16.28	20231101	3.88	N	032620	500	260 억	418536	N	N	27	N	N
40	20240624	100414	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4785	5	2	0.10	168517770	35324	17.81	4750	4800	4750	6210	3350	4780	4770.63	0.80	5448	4890	4835	4805	4750	4720	4820	4735	261	1430	500	2960	5	1	52197139	2498	-145.00	2.23	12	0.07	-33.00	2141.00	7910	20240223	-39.51	4115	20231101	16.28	7910	-39.51	20240223	4500	6.33	20240118	7910	-39.51	20240223	4115	16.28	20231101	3.88	N	032620	500	260 억	418536	N	N	27	N	N
41	20240624	090413	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4775	-5	5	-0.10	20958665	4407	2.22	4750	4775	4750	6210	3350	4780	4755.77	0.80	1726	4890	4835	4805	4750	4720	4820	4735	261	1430	500	2960	5	1	52197139	2492	-144.70	2.23	12	0.01	-33.00	2141.00	7910	20240223	-39.63	4115	20231101	16.04	7910	-39.63	20240223	4500	6.11	20240118	7910	-39.63	20240223	4115	16.04	20231101	3.88	N	032620	500	260 억	418536	N	N	27	N	N
42	20240621	160402	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4780	-50	5	-1.04	941300465	195537	157.28	4810	4860	4775	6270	3385	4830	4814.09	0.79	2633	4930	4880	4825	4775	4720	4905	4800	261	1440	500	2990	5	1	52197139	2495	-144.85	2.23	12	0.37	-33.00	2141.00	7910	20240223	-39.57	4115	20231101	16.16	7910	-39.57	20240223	4500	6.22	20240118	7910	-39.57	20240223	4115	16.16	20231101	3.86	N	032620	500	260 억	414024	N	N	27	N	N
43	20240621	150401	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4810	-20	5	-0.41	816092325	169391	136.25	4810	4860	4785	6270	3385	4830	4817.80	0.79	5145	4930	4880	4825	4775	4720	4905	4800	261	1440	500	2990	5	1	52197139	2511	-145.76	2.25	12	0.32	-33.00	2141.00	7910	20240223	-39.19	4115	20231101	16.89	7910	-39.19	20240223	4500	6.89	20240118	7910	-39.19	20240223	4115	16.89	20231101	3.86	N	032620	500	260 억	414024	N	N	19	N	N
44	20240621	140401	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4830	0	3	0.00	707912955	146988	118.23	4810	4860	4785	6270	3385	4830	4816.12	0.79	17984	4930	4880	4825	4775	4720	4905	4800	261	1440	500	2990	5	1	52197139	2521	-146.36	2.26	12	0.28	-33.00	2141.00	7910	20240223	-38.94	4115	20231101	17.38	7910	-38.94	20240223	4500	7.33	20240118	7910	-38.94	20240223	4115	17.38	20231101	3.86	N	032620	500	260 억	414024	N	N	19	N	N
45	20240621	130402	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4825	-5	5	-0.10	533518455	110896	89.20	4810	4845	4785	6270	3385	4830	4810.97	0.79	5146	4930	4880	4825	4775	4720	4905	4800	261	1440	500	2990	5	1	52197139	2519	-146.21	2.25	12	0.21	-33.00	2141.00	7910	20240223	-39.00	4115	20231101	17.25	7910	-39.00	20240223	4500	7.22	20240118	7910	-39.00	20240223	4115	17.25	20231101	3.86	N	032620	500	260 억	414024	N	N	19	N	N
46	20240621	120403	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4830	0	3	0.00	464351535	96541	77.65	4810	4845	4785	6270	3385	4830	4809.88	0.79	5199	4930	4880	4825	4775	4720	4905	4800	261	1440	500	2990	5	1	52197139	2521	-146.36	2.26	12	0.18	-33.00	2141.00	7910	20240223	-38.94	4115	20231101	17.38	7910	-38.94	20240223	4500	7.33	20240118	7910	-38.94	20240223	4115	17.38	20231101	3.86	N	032620	500	260 억	414024	N	N	19	N	N
47	20240621	110402	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4830	0	3	0.00	372732960	77554	62.38	4810	4840	4785	6270	3385	4830	4806.10	0.79	6960	4930	4880	4825	4775	4720	4905	4800	261	1440	500	2990	5	1	52197139	2521	-146.36	2.26	12	0.15	-33.00	2141.00	7910	20240223	-38.94	4115	20231101	17.38	7910	-38.94	20240223	4500	7.33	20240118	7910	-38.94	20240223	4115	17.38	20231101	3.86	N	032620	500	260 억	414024	N	N	19	N	N
48	20240621	100400	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4815	-15	5	-0.31	269296010	56096	45.12	4810	4835	4785	6270	3385	4830	4800.61	0.79	10698	4930	4880	4825	4775	4720	4905	4800	261	1440	500	2990	5	1	52197139	2513	-145.91	2.25	12	0.11	-33.00	2141.00	7910	20240223	-39.13	4115	20231101	17.01	7910	-39.13	20240223	4500	7.00	20240118	7910	-39.13	20240223	4115	17.01	20231101	3.86	N	032620	500	260 억	414024	N	N	19	N	N
49	20240621	090403	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4825	-5	5	-0.10	10271590	2135	1.72	4810	4825	4805	6270	3385	4830	4810.73	0.79	86	4930	4880	4825	4775	4720	4905	4800	261	1440	500	2990	5	1	52197139	2519	-146.21	2.25	12	0.00	-33.00	2141.00	7910	20240223	-39.00	4115	20231101	17.25	7910	-39.00	20240223	4500	7.22	20240118	7910	-39.00	20240223	4115	17.25	20231101	3.86	N	032620	500	260 억	414024	N	N	19	N	N
50	20240620	160401	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4830	15	2	0.31	595822630	123840	53.61	4785	4875	4770	6250	3375	4815	4811.20	0.80	-6654	4968	4891	4848	4771	4728	4870	4750	261	1435	500	2980	5	1	52197139	2521	-146.36	2.26	12	0.24	-33.00	2141.00	7910	20240223	-38.94	4115	20231101	17.38	7910	-38.94	20240223	4500	7.33	20240118	7910	-38.94	20240223	4115	17.38	20231101	3.89	N	032620	500	260 억	419930	N	N	19	N	N
51	20240620	150401	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4850	35	2	0.73	569867130	118476	51.28	4785	4875	4770	6250	3375	4815	4809.98	0.80	-6435	4968	4891	4848	4771	4728	4870	4750	261	1435	500	2980	5	1	52197139	2532	-146.97	2.27	12	0.23	-33.00	2141.00	7910	20240223	-38.69	4115	20231101	17.86	7910	-38.69	20240223	4500	7.78	20240118	7910	-38.69	20240223	4115	17.86	20231101	3.89	N	032620	500	260 억	419930	N	N	39	N	N
52	20240620	140400	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4845	30	2	0.62	477223860	99376	43.02	4785	4860	4770	6250	3375	4815	4802.20	0.80	-4336	4968	4891	4848	4771	4728	4870	4750	261	1435	500	2980	5	1	52197139	2529	-146.82	2.26	12	0.19	-33.00	2141.00	7910	20240223	-38.75	4115	20231101	17.74	7910	-38.75	20240223	4500	7.67	20240118	7910	-38.75	20240223	4115	17.74	20231101	3.89	N	032620	500	260 억	419930	N	N	39	N	N
53	20240620	130401	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4800	-15	5	-0.31	316496605	66089	28.61	4785	4815	4770	6250	3375	4815	4788.95	0.80	2712	4968	4891	4848	4771	4728	4870	4750	261	1435	500	2980	5	1	52197139	2505	-145.45	2.24	12	0.13	-33.00	2141.00	7910	20240223	-39.32	4115	20231101	16.65	7910	-39.32	20240223	4500	6.67	20240118	7910	-39.32	20240223	4115	16.65	20231101	3.89	N	032620	500	260 억	419930	N	N	39	N	N
54	20240620	120401	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4800	-15	5	-0.31	302015565	63070	27.30	4785	4815	4770	6250	3375	4815	4788.58	0.80	2873	4968	4891	4848	4771	4728	4870	4750	261	1435	500	2980	5	1	52197139	2505	-145.45	2.24	12	0.12	-33.00	2141.00	7910	20240223	-39.32	4115	20231101	16.65	7910	-39.32	20240223	4500	6.67	20240118	7910	-39.32	20240223	4115	16.65	20231101	3.89	N	032620	500	260 억	419930	N	N	39	N	N
55	20240620	110402	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4795	-20	5	-0.42	253765315	53016	22.95	4785	4810	4770	6250	3375	4815	4786.58	0.80	2648	4968	4891	4848	4771	4728	4870	4750	261	1435	500	2980	5	1	52197139	2503	-145.30	2.24	12	0.10	-33.00	2141.00	7910	20240223	-39.38	4115	20231101	16.52	7910	-39.38	20240223	4500	6.56	20240118	7910	-39.38	20240223	4115	16.52	20231101	3.89	N	032620	500	260 억	419930	N	N	39	N	N
56	20240620	100402	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4795	-20	5	-0.42	189552945	39604	17.14	4785	4810	4770	6250	3375	4815	4786.21	0.80	7750	4968	4891	4848	4771	4728	4870	4750	261	1435	500	2980	5	1	52197139	2503	-145.30	2.24	12	0.08	-33.00	2141.00	7910	20240223	-39.38	4115	20231101	16.52	7910	-39.38	20240223	4500	6.56	20240118	7910	-39.38	20240223	4115	16.52	20231101	3.89	N	032620	500	260 억	419930	N	N	39	N	N
57	20240620	090406	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4775	-40	5	-0.83	46405690	9707	4.20	4785	4810	4770	6250	3375	4815	4780.64	0.80	3103	4968	4891	4848	4771	4728	4870	4750	261	1435	500	2980	5	1	52197139	2492	-144.70	2.23	12	0.02	-33.00	2141.00	7910	20240223	-39.63	4115	20231101	16.04	7910	-39.63	20240223	4500	6.11	20240118	7910	-39.63	20240223	4115	16.04	20231101	3.89	N	032620	500	260 억	419930	N	N	39	N	N
58	20240619	160359	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4815	-65	5	-1.33	1097134835	226384	47.15	4865	4925	4805	6340	3420	4880	4846.34	0.83	-9170	5193	5036	4953	4796	4713	4995	4755	261	1460	500	3020	5	1	52197139	2513	-145.91	2.25	12	0.43	-33.00	2141.00	7910	20240223	-39.13	4115	20231101	17.01	7910	-39.13	20240223	4500	7.00	20240118	7910	-39.13	20240223	4115	17.01	20231101	4.01	N	032620	500	260 억	430894	N	N	39	N	N
59	20240619	150358	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4815	-65	5	-1.33	1019497800	210244	43.79	4865	4925	4810	6340	3420	4880	4849.11	0.83	-9062	5193	5036	4953	4796	4713	4995	4755	261	1460	500	3020	5	1	52197139	2513	-145.91	2.25	12	0.40	-33.00	2141.00	7910	20240223	-39.13	4115	20231101	17.01	7910	-39.13	20240223	4500	7.00	20240118	7910	-39.13	20240223	4115	17.01	20231101	4.01	N	032620	500	260 억	430894	N	N	42	N	N
60	20240619	140402	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4815	-65	5	-1.33	889590615	183266	38.17	4865	4925	4810	6340	3420	4880	4854.09	0.83	-12892	5193	5036	4953	4796	4713	4995	4755	261	1460	500	3020	5	1	52197139	2513	-145.91	2.25	12	0.35	-33.00	2141.00	7910	20240223	-39.13	4115	20231101	17.01	7910	-39.13	20240223	4500	7.00	20240118	7910	-39.13	20240223	4115	17.01	20231101	4.01	N	032620	500	260 억	430894	N	N	42	N	N
61	20240619	130400	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4820	-60	5	-1.23	762473445	156888	32.67	4865	4925	4820	6340	3420	4880	4859.98	0.83	-16784	5193	5036	4953	4796	4713	4995	4755	261	1460	500	3020	5	1	52197139	2516	-146.06	2.25	12	0.30	-33.00	2141.00	7910	20240223	-39.06	4115	20231101	17.13	7910	-39.06	20240223	4500	7.11	20240118	7910	-39.06	20240223	4115	17.13	20231101	4.01	N	032620	500	260 억	430894	N	N	42	N	N
62	20240619	120358	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4840	-40	5	-0.82	633798335	130269	27.13	4865	4925	4825	6340	3420	4880	4865.30	0.83	-15962	5193	5036	4953	4796	4713	4995	4755	261	1460	500	3020	5	1	52197139	2526	-146.67	2.26	12	0.25	-33.00	2141.00	7910	20240223	-38.81	4115	20231101	17.62	7910	-38.81	20240223	4500	7.56	20240118	7910	-38.81	20240223	4115	17.62	20231101	4.01	N	032620	500	260 억	430894	N	N	42	N	N
63	20240619	110400	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4850	-30	5	-0.61	503872460	103429	21.54	4865	4925	4840	6340	3420	4880	4871.67	0.83	-6471	5193	5036	4953	4796	4713	4995	4755	261	1460	500	3020	5	1	52197139	2532	-146.97	2.27	12	0.20	-33.00	2141.00	7910	20240223	-38.69	4115	20231101	17.86	7910	-38.69	20240223	4500	7.78	20240118	7910	-38.69	20240223	4115	17.86	20231101	4.01	N	032620	500	260 억	430894	N	N	42	N	N
64	20240619	100402	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4885	5	2	0.10	278909995	57125	11.90	4865	4925	4840	6340	3420	4880	4882.45	0.83	-5660	5193	5036	4953	4796	4713	4995	4755	261	1460	500	3020	5	1	52197139	2550	-148.03	2.28	12	0.11	-33.00	2141.00	7910	20240223	-38.24	4115	20231101	18.71	7910	-38.24	20240223	4500	8.56	20240118	7910	-38.24	20240223	4115	18.71	20231101	4.01	N	032620	500	260 억	430894	N	N	42	N	N
65	20240619	090406	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4880	0	3	0.00	29942075	6158	1.28	4865	4885	4850	6340	3420	4880	4862.18	0.83	-88	5193	5036	4953	4796	4713	4995	4755	261	1460	500	3020	5	1	52197139	2547	-147.88	2.28	12	0.01	-33.00	2141.00	7910	20240223	-38.31	4115	20231101	18.59	7910	-38.31	20240223	4500	8.44	20240118	7910	-38.31	20240223	4115	18.59	20231101	4.01	N	032620	500	260 억	430894	N	N	42	N	N
66	20240618	160358	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4880	-200	5	-3.94	2351614230	475945	36.36	5080	5110	4870	6600	3560	5080	4940.91	0.81	12700	5620	5350	5180	4910	4740	5265	4825	261	1520	500	3140	5	1	52197139	2547	-147.88	2.28	12	0.91	-33.00	2141.00	7910	20240223	-38.31	4115	20231101	18.59	7910	-38.31	20240223	4500	8.44	20240118	7910	-38.31	20240223	4115	18.59	20231101	3.90	N	032620	500	260 억	421706	N	N	42	N	N
67	20240618	150355	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4910	-170	5	-3.35	2270825665	459434	35.10	5080	5110	4870	6600	3560	5080	4942.61	0.81	13387	5620	5350	5180	4910	4740	5265	4825	261	1520	500	3140	5	1	52197139	2563	-148.79	2.29	12	0.88	-33.00	2141.00	7910	20240223	-37.93	4115	20231101	19.32	7910	-37.93	20240223	4500	9.11	20240118	7910	-37.93	20240223	4115	19.32	20231101	3.90	N	032620	500	260 억	421706	N	N	758	N	N
68	20240618	140356	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4885	-195	5	-3.84	2125832100	429745	32.83	5080	5110	4870	6600	3560	5080	4946.68	0.81	10705	5620	5350	5180	4910	4740	5265	4825	261	1520	500	3140	5	1	52197139	2550	-148.03	2.28	12	0.82	-33.00	2141.00	7910	20240223	-38.24	4115	20231101	18.71	7910	-38.24	20240223	4500	8.56	20240118	7910	-38.24	20240223	4115	18.71	20231101	3.90	N	032620	500	260 억	421706	N	N	758	N	N
69	20240618	130359	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4910	-170	5	-3.35	2021361595	408435	31.20	5080	5110	4870	6600	3560	5080	4948.99	0.81	11102	5620	5350	5180	4910	4740	5265	4825	261	1520	500	3140	5	1	52197139	2563	-148.79	2.29	12	0.78	-33.00	2141.00	7910	20240223	-37.93	4115	20231101	19.32	7910	-37.93	20240223	4500	9.11	20240118	7910	-37.93	20240223	4115	19.32	20231101	3.90	N	032620	500	260 억	421706	N	N	758	N	N
70	20240618	120358	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4900	-180	5	-3.54	1892077595	382028	29.18	5080	5110	4870	6600	3560	5080	4952.67	0.81	11998	5620	5350	5180	4910	4740	5265	4825	261	1520	500	3140	5	1	52197139	2558	-148.48	2.29	12	0.73	-33.00	2141.00	7910	20240223	-38.05	4115	20231101	19.08	7910	-38.05	20240223	4500	8.89	20240118	7910	-38.05	20240223	4115	19.08	20231101	3.90	N	032620	500	260 억	421706	N	N	758	N	N
71	20240618	110357	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4910	-170	5	-3.35	1491943340	300424	22.95	5080	5110	4900	6600	3560	5080	4966.06	0.81	11196	5620	5350	5180	4910	4740	5265	4825	261	1520	500	3140	5	1	52197139	2563	-148.79	2.29	12	0.58	-33.00	2141.00	7910	20240223	-37.93	4115	20231101	19.32	7910	-37.93	20240223	4500	9.11	20240118	7910	-37.93	20240223	4115	19.32	20231101	3.90	N	032620	500	260 억	421706	N	N	758	N	N
72	20240618	100358	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4940	-140	5	-2.76	1232174580	247626	18.92	5080	5110	4910	6600	3560	5080	4975.88	0.81	13154	5620	5350	5180	4910	4740	5265	4825	261	1520	500	3140	5	1	52197139	2579	-149.70	2.31	12	0.47	-33.00	2141.00	7910	20240223	-37.55	4115	20231101	20.05	7910	-37.55	20240223	4500	9.78	20240118	7910	-37.55	20240223	4115	20.05	20231101	3.90	N	032620	500	260 억	421706	N	N	758	N	N
73	20240618	090402	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5050	-30	5	-0.59	73160390	14420	1.10	5080	5110	5050	6600	3560	5080	5073.46	0.81	2052	5620	5350	5180	4910	4740	5265	4825	261	1520	500	3140	10	1	52197139	2636	-153.03	2.36	12	0.03	-33.00	2141.00	7910	20240223	-36.16	4115	20231101	22.72	7910	-36.16	20240223	4500	12.22	20240118	7910	-36.16	20240223	4115	22.72	20231101	3.90	N	032620	500	260 억	421706	N	N	758	N	N
74	20240617	160355	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5080	-180	5	-3.42	6785792400	1294036	106.26	5250	5450	5010	6830	3690	5260	5244.18	0.96	-74128	5420	5340	5220	5140	5020	5360	5160	261	1570	500	3260	10	1	52197139	2652	-153.94	2.37	12	2.48	-33.00	2141.00	7910	20240223	-35.78	4115	20231101	23.45	7910	-35.78	20240223	4500	12.89	20240118	7910	-35.78	20240223	4115	23.45	20231101	3.85	N	032620	500	260 억	499591	N	N	758	N	N
75	20240617	150400	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5060	-200	5	-3.80	6472215810	1232147	101.18	5250	5450	5010	6830	3690	5260	5252.78	0.96	-61843	5420	5340	5220	5140	5020	5360	5160	261	1570	500	3260	10	1	52197139	2641	-153.33	2.36	12	2.36	-33.00	2141.00	7910	20240223	-36.03	4115	20231101	22.96	7910	-36.03	20240223	4500	12.44	20240118	7910	-36.03	20240223	4115	22.96	20231101	3.85	N	032620	500	260 억	499591	N	N	5844	N	N
76	20240617	140354	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5060	-200	5	-3.80	6003178230	1139985	93.61	5250	5450	5030	6830	3690	5260	5266.03	0.96	-58851	5420	5340	5220	5140	5020	5360	5160	261	1570	500	3260	10	1	52197139	2641	-153.33	2.36	12	2.18	-33.00	2141.00	7910	20240223	-36.03	4115	20231101	22.96	7910	-36.03	20240223	4500	12.44	20240118	7910	-36.03	20240223	4115	22.96	20231101	3.85	N	032620	500	260 억	499591	N	N	5844	N	N
77	20240617	130354	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5090	-170	5	-3.23	5835679270	1106970	90.90	5250	5450	5070	6830	3690	5260	5271.78	0.96	-58763	5420	5340	5220	5140	5020	5360	5160	261	1570	500	3260	10	1	52197139	2657	-154.24	2.38	12	2.12	-33.00	2141.00	7910	20240223	-35.65	4115	20231101	23.69	7910	-35.65	20240223	4500	13.11	20240118	7910	-35.65	20240223	4115	23.69	20231101	3.85	N	032620	500	260 억	499591	N	N	5844	N	N
78	20240617	120354	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5090	-170	5	-3.23	5741679700	1088540	89.38	5250	5450	5070	6830	3690	5260	5274.69	0.96	-58718	5420	5340	5220	5140	5020	5360	5160	261	1570	500	3260	10	1	52197139	2657	-154.24	2.38	12	2.09	-33.00	2141.00	7910	20240223	-35.65	4115	20231101	23.69	7910	-35.65	20240223	4500	13.11	20240118	7910	-35.65	20240223	4115	23.69	20231101	3.85	N	032620	500	260 억	499591	N	N	5844	N	N
79	20240617	110352	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5130	-130	5	-2.47	5535458100	1048067	86.06	5250	5450	5080	6830	3690	5260	5281.63	0.96	-61122	5420	5340	5220	5140	5020	5360	5160	261	1570	500	3260	10	1	52197139	2678	-155.45	2.40	12	2.01	-33.00	2141.00	7910	20240223	-35.15	4115	20231101	24.67	7910	-35.15	20240223	4500	14.00	20240118	7910	-35.15	20240223	4115	24.67	20231101	3.85	N	032620	500	260 억	499591	N	N	5844	N	N
80	20240617	100355	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5160	-100	5	-1.90	4924895420	928859	76.27	5250	5450	5140	6830	3690	5260	5302.19	0.96	-41911	5420	5340	5220	5140	5020	5360	5160	261	1570	500	3260	10	1	52197139	2693	-156.36	2.41	12	1.78	-33.00	2141.00	7910	20240223	-34.77	4115	20231101	25.39	7910	-34.77	20240223	4500	14.67	20240118	7910	-34.77	20240223	4115	25.39	20231101	3.85	N	032620	500	260 억	499591	N	N	5844	N	N
81	20240617	090355	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5260	0	3	0.00	404169880	77176	6.34	5250	5280	5180	6830	3690	5260	5236.33	0.96	3316	5420	5340	5220	5140	5020	5360	5160	261	1570	500	3260	10	1	52197139	2746	-159.39	2.46	12	0.15	-33.00	2141.00	7910	20240223	-33.50	4115	20231101	27.83	7910	-33.50	20240223	4500	16.89	20240118	7910	-33.50	20240223	4115	27.83	20231101	3.85	N	032620	500	260 억	499591	N	N	5844	N	N
82	20240614	160325	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5260	90	2	1.74	6176814860	1185996	151.92	5260	5300	5100	6720	3620	5170	5207.92	1.12	-69342	5310	5240	5120	5050	4930	5275	5085	261	1550	500	3200	10	1	52197139	2746	-159.39	2.46	12	2.27	-33.00	2141.00	7910	20240223	-33.50	4115	20231101	27.83	7910	-33.50	20240223	4500	16.89	20240118	7910	-33.50	20240223	4115	27.83	20231101	3.62	N	032620	500	260 억	586379	N	N	5844	N	N
83	20240614	150326	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5240	70	2	1.35	5737391480	1102212	141.19	5260	5300	5100	6720	3620	5170	5205.36	1.12	-49415	5310	5240	5120	5050	4930	5275	5085	261	1550	500	3200	10	1	52197139	2735	-158.79	2.45	12	2.11	-33.00	2141.00	7910	20240223	-33.75	4115	20231101	27.34	7910	-33.75	20240223	4500	16.44	20240118	7910	-33.75	20240223	4115	27.34	20231101	3.62	N	032620	500	260 억	586379	N	N	184	N	N
84	20240614	140326	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5200	30	2	0.58	4614264760	887501	113.68	5260	5300	5100	6720	3620	5170	5199.18	1.12	-40326	5310	5240	5120	5050	4930	5275	5085	261	1550	500	3200	10	1	52197139	2714	-157.58	2.43	12	1.70	-33.00	2141.00	7910	20240223	-34.26	4115	20231101	26.37	7910	-34.26	20240223	4500	15.56	20240118	7910	-34.26	20240223	4115	26.37	20231101	3.62	N	032620	500	260 억	586379	N	N	184	N	N
85	20240614	130326	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5140	-30	5	-0.58	4069141450	782391	100.22	5260	5300	5100	6720	3620	5170	5200.93	1.12	-42567	5310	5240	5120	5050	4930	5275	5085	261	1550	500	3200	10	1	52197139	2683	-155.76	2.40	12	1.50	-33.00	2141.00	7910	20240223	-35.02	4115	20231101	24.91	7910	-35.02	20240223	4500	14.22	20240118	7910	-35.02	20240223	4115	24.91	20231101	3.62	N	032620	500	260 억	586379	N	N	184	N	N
86	20240614	120328	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5190	20	2	0.39	3749188200	720270	92.26	5260	5300	5100	6720	3620	5170	5205.28	1.12	-40053	5310	5240	5120	5050	4930	5275	5085	261	1550	500	3200	10	1	52197139	2709	-157.27	2.42	12	1.38	-33.00	2141.00	7910	20240223	-34.39	4115	20231101	26.12	7910	-34.39	20240223	4500	15.33	20240118	7910	-34.39	20240223	4115	26.12	20231101	3.62	N	032620	500	260 억	586379	N	N	184	N	N
87	20240614	110348	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5130	-40	5	-0.77	3512434250	674476	86.40	5260	5300	5100	6720	3620	5170	5207.68	1.12	-35650	5310	5240	5120	5050	4930	5275	5085	261	1550	500	3200	10	1	52197139	2678	-155.45	2.40	12	1.29	-33.00	2141.00	7910	20240223	-35.15	4115	20231101	24.67	7910	-35.15	20240223	4500	14.00	20240118	7910	-35.15	20240223	4115	24.67	20231101	3.62	N	032620	500	260 억	586379	N	N	184	N	N
88	20240614	100348	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5200	30	2	0.58	3126915510	599404	76.78	5260	5300	5110	6720	3620	5170	5216.75	1.12	-30600	5310	5240	5120	5050	4930	5275	5085	261	1550	500	3200	10	1	52197139	2714	-157.58	2.43	12	1.15	-33.00	2141.00	7910	20240223	-34.26	4115	20231101	26.37	7910	-34.26	20240223	4500	15.56	20240118	7910	-34.26	20240223	4115	26.37	20231101	3.62	N	032620	500	260 억	586379	N	N	184	N	N
89	20240614	090350	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5260	90	2	1.74	1012962750	192652	24.68	5260	5300	5240	6720	3620	5170	5258.25	1.12	-191	5310	5240	5120	5050	4930	5275	5085	261	1550	500	3200	10	1	52197139	2746	-159.39	2.46	12	0.37	-33.00	2141.00	7910	20240223	-33.50	4115	20231101	27.83	7910	-33.50	20240223	4500	16.89	20240118	7910	-33.50	20240223	4115	27.83	20231101	3.62	N	032620	500	260 억	586379	N	N	184	N	N
90	20240613	160345	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5170	-30	5	-0.58	3897974930	766809	51.37	5060	5190	5000	6760	3640	5200	5082.95	1.12	-3611	5470	5335	5095	4960	4720	5402	5027	261	1560	500	3220	10	1	52197139	2699	-156.67	2.41	12	1.47	-33.00	2141.00	7910	20240223	-34.64	4115	20231101	25.64	7910	-34.64	20240223	4500	14.89	20240118	7910	-34.64	20240223	4115	25.64	20231101	3.67	N	032620	500	260 억	586471	N	N	184	N	N
91	20240613	150352	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5140	-60	5	-1.15	3455351330	681044	45.62	5060	5170	5000	6760	3640	5200	5073.51	1.12	9369	5470	5335	5095	4960	4720	5402	5027	261	1560	500	3220	10	1	52197139	2683	-155.76	2.40	12	1.30	-33.00	2141.00	7910	20240223	-35.02	4115	20231101	24.91	7910	-35.02	20240223	4500	14.22	20240118	7910	-35.02	20240223	4115	24.91	20231101	3.67	N	032620	500	260 억	586471	N	N	16	N	N
92	20240613	140347	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5080	-120	5	-2.31	2806772660	554468	37.14	5060	5150	5000	6760	3640	5200	5061.97	1.12	19709	5470	5335	5095	4960	4720	5402	5027	261	1560	500	3220	10	1	52197139	2652	-153.94	2.37	12	1.06	-33.00	2141.00	7910	20240223	-35.78	4115	20231101	23.45	7910	-35.78	20240223	4500	12.89	20240118	7910	-35.78	20240223	4115	23.45	20231101	3.67	N	032620	500	260 억	586471	N	N	16	N	N
93	20240613	130349	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5080	-120	5	-2.31	2551362690	504234	33.78	5060	5150	5000	6760	3640	5200	5059.73	1.12	29694	5470	5335	5095	4960	4720	5402	5027	261	1560	500	3220	10	1	52197139	2652	-153.94	2.37	12	0.97	-33.00	2141.00	7910	20240223	-35.78	4115	20231101	23.45	7910	-35.78	20240223	4500	12.89	20240118	7910	-35.78	20240223	4115	23.45	20231101	3.67	N	032620	500	260 억	586471	N	N	16	N	N
94	20240613	120349	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5060	-140	5	-2.69	2469856270	488081	32.70	5060	5150	5000	6760	3640	5200	5060.19	1.12	33651	5470	5335	5095	4960	4720	5402	5027	261	1560	500	3220	10	1	52197139	2641	-153.33	2.36	12	0.94	-33.00	2141.00	7910	20240223	-36.03	4115	20231101	22.96	7910	-36.03	20240223	4500	12.44	20240118	7910	-36.03	20240223	4115	22.96	20231101	3.67	N	032620	500	260 억	586471	N	N	16	N	N
95	20240613	110345	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5030	-170	5	-3.27	2288966490	452101	30.29	5060	5150	5000	6760	3640	5200	5062.79	1.12	30120	5470	5335	5095	4960	4720	5402	5027	261	1560	500	3220	10	1	52197139	2626	-152.42	2.35	12	0.87	-33.00	2141.00	7910	20240223	-36.41	4115	20231101	22.24	7910	-36.41	20240223	4500	11.78	20240118	7910	-36.41	20240223	4115	22.24	20231101	3.67	N	032620	500	260 억	586471	N	N	16	N	N
96	20240613	100346	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5140	-60	5	-1.15	1612450160	318603	21.34	5060	5150	5000	6760	3640	5200	5060.77	1.12	9253	5470	5335	5095	4960	4720	5402	5027	261	1560	500	3220	10	1	52197139	2683	-155.76	2.40	12	0.61	-33.00	2141.00	7910	20240223	-35.02	4115	20231101	24.91	7910	-35.02	20240223	4500	14.22	20240118	7910	-35.02	20240223	4115	24.91	20231101	3.67	N	032620	500	260 억	586471	N	N	16	N	N
97	20240613	090350	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5050	-150	5	-2.88	506856590	100312	6.72	5060	5090	5010	6760	3640	5200	5052.02	1.12	9762	5470	5335	5095	4960	4720	5402	5027	261	1560	500	3220	10	1	52197139	2636	-153.03	2.36	12	0.19	-33.00	2141.00	7910	20240223	-36.16	4115	20231101	22.72	7910	-36.16	20240223	4500	12.22	20240118	7910	-36.16	20240223	4115	22.72	20231101	3.67	N	032620	500	260 억	586471	N	N	16	N	N
98	20240612	160343	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5200	320	2	6.56	7196960110	1415378	162.59	4855	5230	4855	6340	3420	4880	5084.17	1.08	16011	5243	5061	4928	4746	4613	5152	4837	261	1460	500	3020	10	1	52197139	2714	-157.58	2.43	12	2.71	-33.00	2141.00	7910	20240223	-34.26	4115	20231101	26.37	7910	-34.26	20240223	4500	15.56	20240118	7910	-34.26	20240223	4115	26.37	20231101	3.64	N	032620	500	260 억	565692	N	N	16	N	N
99	20240612	150350	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5130	250	2	5.12	4511696100	895934	102.92	4855	5200	4855	6340	3420	4880	5035.76	1.08	13935	5243	5061	4928	4746	4613	5152	4837	261	1460	500	3020	10	1	52197139	2678	-155.45	2.40	12	1.72	-33.00	2141.00	7910	20240223	-35.15	4115	20231101	24.67	7910	-35.15	20240223	4500	14.00	20240118	7910	-35.15	20240223	4115	24.67	20231101	3.64	N	032620	500	260 억	565692	N	N	31	N	N
100	20240612	140345	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4990	110	2	2.25	2461130070	493552	56.70	4855	5080	4855	6340	3420	4880	4986.58	1.08	-7729	5243	5061	4928	4746	4613	5152	4837	261	1460	500	3020	5	1	52197139	2605	-151.21	2.33	12	0.95	-33.00	2141.00	7910	20240223	-36.92	4115	20231101	21.26	7910	-36.92	20240223	4500	10.89	20240118	7910	-36.92	20240223	4115	21.26	20231101	3.64	N	032620	500	260 억	565692	N	N	31	N	N
101	20240612	130345	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4885	5	2	0.10	478425280	97780	11.23	4855	5030	4855	6340	3420	4880	4892.88	1.08	18559	5243	5061	4928	4746	4613	5152	4837	261	1460	500	3020	5	1	52197139	2550	-148.03	2.28	12	0.19	-33.00	2141.00	7910	20240223	-38.24	4115	20231101	18.71	7910	-38.24	20240223	4500	8.56	20240118	7910	-38.24	20240223	4115	18.71	20231101	3.64	N	032620	500	260 억	565692	N	N	31	N	N
102	20240612	120344	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4885	5	2	0.10	406071210	82952	9.53	4855	5030	4855	6340	3420	4880	4895.27	1.08	16245	5243	5061	4928	4746	4613	5152	4837	261	1460	500	3020	5	1	52197139	2550	-148.03	2.28	12	0.16	-33.00	2141.00	7910	20240223	-38.24	4115	20231101	18.71	7910	-38.24	20240223	4500	8.56	20240118	7910	-38.24	20240223	4115	18.71	20231101	3.64	N	032620	500	260 억	565692	N	N	31	N	N
103	20240612	110344	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4895	15	2	0.31	337501245	68961	7.92	4855	5030	4855	6340	3420	4880	4894.10	1.08	19096	5243	5061	4928	4746	4613	5152	4837	261	1460	500	3020	5	1	52197139	2555	-148.33	2.29	12	0.13	-33.00	2141.00	7910	20240223	-38.12	4115	20231101	18.96	7910	-38.12	20240223	4500	8.78	20240118	7910	-38.12	20240223	4115	18.96	20231101	3.64	N	032620	500	260 억	565692	N	N	31	N	N
104	20240612	100344	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4890	10	2	0.20	235777555	48129	5.53	4855	5030	4855	6340	3420	4880	4898.89	1.08	8764	5243	5061	4928	4746	4613	5152	4837	261	1460	500	3020	5	1	52197139	2552	-148.18	2.28	12	0.09	-33.00	2141.00	7910	20240223	-38.18	4115	20231101	18.83	7910	-38.18	20240223	4500	8.67	20240118	7910	-38.18	20240223	4115	18.83	20231101	3.64	N	032620	500	260 억	565692	N	N	31	N	N
105	20240612	090344	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4905	25	2	0.51	41830555	8546	0.98	4855	5030	4855	6340	3420	4880	4894.85	1.08	1548	5243	5061	4928	4746	4613	5152	4837	261	1460	500	3020	5	1	52197139	2560	-148.64	2.29	12	0.02	-33.00	2141.00	7910	20240223	-37.99	4115	20231101	19.20	7910	-37.99	20240223	4500	9.00	20240118	7910	-37.99	20240223	4115	19.20	20231101	3.64	N	032620	500	260 억	565692	N	N	31	N	N
106	20240610	160341	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4820	10	2	0.21	1251090670	257632	86.81	4885	4930	4785	6250	3370	4810	4856.13	1.11	-12487	5016	4912	4776	4672	4536	4965	4725	261	1440	500	2980	5	1	52197139	2516	-146.06	2.25	12	0.49	-33.00	2141.00	7910	20240223	-39.06	4115	20231101	17.13	7910	-39.06	20240223	4500	7.11	20240118	7910	-39.06	20240223	4115	17.13	20231101	3.71	N	032620	500	260 억	580533	N	N	206	N	N
107	20240610	150344	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4830	20	2	0.42	1215890215	250331	84.35	4885	4930	4785	6250	3370	4810	4857.13	1.11	-14304	5016	4912	4776	4672	4536	4965	4725	261	1440	500	2980	5	1	52197139	2521	-146.36	2.26	12	0.48	-33.00	2141.00	7910	20240223	-38.94	4115	20231101	17.38	7910	-38.94	20240223	4500	7.33	20240118	7910	-38.94	20240223	4115	17.38	20231101	3.71	N	032620	500	260 억	580533	N	N	41	N	N
108	20240610	140342	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4860	50	2	1.04	1155072055	237771	80.12	4885	4930	4785	6250	3370	4810	4857.92	1.11	-15492	5016	4912	4776	4672	4536	4965	4725	261	1440	500	2980	5	1	52197139	2537	-147.27	2.27	12	0.46	-33.00	2141.00	7910	20240223	-38.56	4115	20231101	18.10	7910	-38.56	20240223	4500	8.00	20240118	7910	-38.56	20240223	4115	18.10	20231101	3.71	N	032620	500	260 억	580533	N	N	41	N	N
109	20240610	130342	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4835	25	2	0.52	1077059385	221688	74.70	4885	4930	4785	6250	3370	4810	4858.45	1.11	-19891	5016	4912	4776	4672	4536	4965	4725	261	1440	500	2980	5	1	52197139	2524	-146.52	2.26	12	0.42	-33.00	2141.00	7910	20240223	-38.87	4115	20231101	17.50	7910	-38.87	20240223	4500	7.44	20240118	7910	-38.87	20240223	4115	17.50	20231101	3.71	N	032620	500	260 억	580533	N	N	41	N	N
110	20240610	120342	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4830	20	2	0.42	665845920	137360	46.29	4885	4895	4785	6250	3370	4810	4847.45	1.11	-20635	5016	4912	4776	4672	4536	4965	4725	261	1440	500	2980	5	1	52197139	2521	-146.36	2.26	12	0.26	-33.00	2141.00	7910	20240223	-38.94	4115	20231101	17.38	7910	-38.94	20240223	4500	7.33	20240118	7910	-38.94	20240223	4115	17.38	20231101	3.71	N	032620	500	260 억	580533	N	N	41	N	N
111	20240610	110345	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4835	25	2	0.52	642727465	132573	44.67	4885	4895	4785	6250	3370	4810	4848.10	1.11	-20320	5016	4912	4776	4672	4536	4965	4725	261	1440	500	2980	5	1	52197139	2524	-146.52	2.26	12	0.25	-33.00	2141.00	7910	20240223	-38.87	4115	20231101	17.50	7910	-38.87	20240223	4500	7.44	20240118	7910	-38.87	20240223	4115	17.50	20231101	3.71	N	032620	500	260 억	580533	N	N	41	N	N
112	20240610	100343	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4825	15	2	0.31	609392470	125650	42.34	4885	4895	4785	6250	3370	4810	4849.92	1.11	-19477	5016	4912	4776	4672	4536	4965	4725	261	1440	500	2980	5	1	52197139	2519	-146.21	2.25	12	0.24	-33.00	2141.00	7910	20240223	-39.00	4115	20231101	17.25	7910	-39.00	20240223	4500	7.22	20240118	7910	-39.00	20240223	4115	17.25	20231101	3.71	N	032620	500	260 억	580533	N	N	41	N	N
113	20240610	090348	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4875	65	2	1.35	246822220	50683	17.08	4885	4895	4815	6250	3370	4810	4869.92	1.11	794	5016	4912	4776	4672	4536	4965	4725	261	1440	500	2980	5	1	52197139	2545	-147.73	2.28	12	0.10	-33.00	2141.00	7910	20240223	-38.37	4115	20231101	18.47	7910	-38.37	20240223	4500	8.33	20240118	7910	-38.37	20240223	4115	18.47	20231101	3.71	N	032620	500	260 억	580533	N	N	41	N	N
114	20240607	160353	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4810	170	2	3.66	1419310315	295703	211.59	4640	4880	4640	6030	3250	4640	4799.74	1.01	50417	4733	4686	4663	4616	4593	4675	4605	261	1390	500	2870	5	1	52197139	2511	-145.76	2.25	12	0.57	-33.00	2141.00	7910	20240223	-39.19	4115	20231101	16.89	7910	-39.19	20240223	4500	6.89	20240118	7910	-39.19	20240223	4115	16.89	20231101	3.71	N	032620	500	260 억	526402	N	N	41	N	N
115	20240607	150356	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4815	175	2	3.77	1320956495	275254	196.96	4640	4880	4640	6030	3250	4640	4799.05	1.01	43931	4733	4686	4663	4616	4593	4675	4605	261	1390	500	2870	5	1	52197139	2513	-145.91	2.25	12	0.53	-33.00	2141.00	7910	20240223	-39.13	4115	20231101	17.01	7910	-39.13	20240223	4500	7.00	20240118	7910	-39.13	20240223	4115	17.01	20231101	3.71	N	032620	500	260 억	526402	N	N	47	N	N
116	20240607	140353	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4785	145	2	3.12	1175681940	245045	175.34	4640	4880	4640	6030	3250	4640	4797.82	1.01	38895	4733	4686	4663	4616	4593	4675	4605	261	1390	500	2870	5	1	52197139	2498	-145.00	2.23	12	0.47	-33.00	2141.00	7910	20240223	-39.51	4115	20231101	16.28	7910	-39.51	20240223	4500	6.33	20240118	7910	-39.51	20240223	4115	16.28	20231101	3.71	N	032620	500	260 억	526402	N	N	47	N	N
117	20240607	130354	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4800	160	2	3.45	1140194845	237640	170.04	4640	4880	4640	6030	3250	4640	4797.99	1.01	39513	4733	4686	4663	4616	4593	4675	4605	261	1390	500	2870	5	1	52197139	2505	-145.45	2.24	12	0.46	-33.00	2141.00	7910	20240223	-39.32	4115	20231101	16.65	7910	-39.32	20240223	4500	6.67	20240118	7910	-39.32	20240223	4115	16.65	20231101	3.71	N	032620	500	260 억	526402	N	N	47	N	N
118	20240607	120353	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4775	135	2	2.91	1109831800	231304	165.51	4640	4880	4640	6030	3250	4640	4798.15	1.01	37714	4733	4686	4663	4616	4593	4675	4605	261	1390	500	2870	5	1	52197139	2492	-144.70	2.23	12	0.44	-33.00	2141.00	7910	20240223	-39.63	4115	20231101	16.04	7910	-39.63	20240223	4500	6.11	20240118	7910	-39.63	20240223	4115	16.04	20231101	3.71	N	032620	500	260 억	526402	N	N	47	N	N
119	20240607	110353	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4785	145	2	3.12	979265740	203952	145.94	4640	4880	4640	6030	3250	4640	4801.45	1.01	33706	4733	4686	4663	4616	4593	4675	4605	261	1390	500	2870	5	1	52197139	2498	-145.00	2.23	12	0.39	-33.00	2141.00	7910	20240223	-39.51	4115	20231101	16.28	7910	-39.51	20240223	4500	6.33	20240118	7910	-39.51	20240223	4115	16.28	20231101	3.71	N	032620	500	260 억	526402	N	N	47	N	N
120	20240607	100352	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4775	135	2	2.91	863477835	179739	128.61	4640	4880	4640	6030	3250	4640	4804.06	1.01	31780	4733	4686	4663	4616	4593	4675	4605	261	1390	500	2870	5	1	52197139	2492	-144.70	2.23	12	0.34	-33.00	2141.00	7910	20240223	-39.63	4115	20231101	16.04	7910	-39.63	20240223	4500	6.11	20240118	7910	-39.63	20240223	4115	16.04	20231101	3.71	N	032620	500	260 억	526402	N	N	47	N	N
121	20240607	090349	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4715	75	2	1.62	58422125	12535	8.97	4640	4715	4640	6030	3250	4640	4660.72	1.01	2746	4733	4686	4663	4616	4593	4675	4605	261	1390	500	2870	5	1	52197139	2461	-142.88	2.20	12	0.02	-33.00	2141.00	7910	20240223	-40.39	4115	20231101	14.58	7910	-40.39	20240223	4500	4.78	20240118	7910	-40.39	20240223	4115	14.58	20231101	3.71	N	032620	500	260 억	526402	N	N	47	N	N
122	20240605	160350	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4640	-65	5	-1.38	632668995	135788	167.39	4695	4710	4640	6110	3295	4705	4659.24	1.04	-17652	4775	4740	4720	4685	4665	4730	4675	261	1405	500	2910	5	1	52197139	2422	-140.61	2.17	12	0.26	-33.00	2141.00	7910	20240223	-41.34	4115	20231101	12.76	7910	-41.34	20240223	4500	3.11	20240118	7910	-41.34	20240223	4115	12.76	20231101	3.77	N	032620	500	260 억	544054	N	N	47	N	N
123	20240605	150349	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4655	-50	5	-1.06	521860300	111913	137.96	4695	4710	4640	6110	3295	4705	4663.09	1.04	-19604	4775	4740	4720	4685	4665	4730	4675	261	1405	500	2910	5	1	52197139	2430	-141.06	2.17	12	0.21	-33.00	2141.00	7910	20240223	-41.15	4115	20231101	13.12	7910	-41.15	20240223	4500	3.44	20240118	7910	-41.15	20240223	4115	13.12	20231101	3.77	N	032620	500	260 억	544054	N	N	160	N	N
124	20240605	140348	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4660	-45	5	-0.96	479066085	102718	126.62	4695	4710	4640	6110	3295	4705	4663.90	1.04	-18391	4775	4740	4720	4685	4665	4730	4675	261	1405	500	2910	5	1	52197139	2432	-141.21	2.18	12	0.20	-33.00	2141.00	7910	20240223	-41.09	4115	20231101	13.24	7910	-41.09	20240223	4500	3.56	20240118	7910	-41.09	20240223	4115	13.24	20231101	3.77	N	032620	500	260 억	544054	N	N	160	N	N
125	20240605	130351	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4655	-50	5	-1.06	440158810	94356	116.31	4695	4710	4640	6110	3295	4705	4664.87	1.04	-18532	4775	4740	4720	4685	4665	4730	4675	261	1405	500	2910	5	1	52197139	2430	-141.06	2.17	12	0.18	-33.00	2141.00	7910	20240223	-41.15	4115	20231101	13.12	7910	-41.15	20240223	4500	3.44	20240118	7910	-41.15	20240223	4115	13.12	20231101	3.77	N	032620	500	260 억	544054	N	N	160	N	N
126	20240605	120349	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4675	-30	5	-0.64	371843770	79682	98.22	4695	4710	4640	6110	3295	4705	4666.60	1.04	-19752	4775	4740	4720	4685	4665	4730	4675	261	1405	500	2910	5	1	52197139	2440	-141.67	2.18	12	0.15	-33.00	2141.00	7910	20240223	-40.90	4115	20231101	13.61	7910	-40.90	20240223	4500	3.89	20240118	7910	-40.90	20240223	4115	13.61	20231101	3.77	N	032620	500	260 억	544054	N	N	160	N	N
127	20240605	110351	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4705	0	3	0.00	332694765	71322	87.92	4695	4710	4640	6110	3295	4705	4664.69	1.04	-18702	4775	4740	4720	4685	4665	4730	4675	261	1405	500	2910	5	1	52197139	2456	-142.58	2.20	12	0.14	-33.00	2141.00	7910	20240223	-40.52	4115	20231101	14.34	7910	-40.52	20240223	4500	4.56	20240118	7910	-40.52	20240223	4115	14.34	20231101	3.77	N	032620	500	260 억	544054	N	N	160	N	N
128	20240605	100351	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4655	-50	5	-1.06	223894350	48015	59.19	4695	4710	4640	6110	3295	4705	4663.01	1.04	-19527	4775	4740	4720	4685	4665	4730	4675	261	1405	500	2910	5	1	52197139	2430	-141.06	2.17	12	0.09	-33.00	2141.00	7910	20240223	-41.15	4115	20231101	13.12	7910	-41.15	20240223	4500	3.44	20240118	7910	-41.15	20240223	4115	13.12	20231101	3.77	N	032620	500	260 억	544054	N	N	160	N	N
129	20240605	090350	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4700	-5	5	-0.11	12302515	2619	3.23	4695	4705	4695	6110	3295	4705	4697.41	1.04	-369	4775	4740	4720	4685	4665	4730	4675	261	1405	500	2910	5	1	52197139	2453	-142.42	2.20	12	0.01	-33.00	2141.00	7910	20240223	-40.58	4115	20231101	14.22	7910	-40.58	20240223	4500	4.44	20240118	7910	-40.58	20240223	4115	14.22	20231101	3.77	N	032620	500	260 억	544054	N	N	160	N	N
130	20240604	160347	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4705	-35	5	-0.74	374038165	79354	79.89	4740	4755	4700	6160	3320	4740	4713.54	1.09	-26330	4786	4762	4731	4707	4676	4775	4720	261	1420	500	2930	5	1	52197139	2456	-142.58	2.20	12	0.15	-33.00	2141.00	7910	20240223	-40.52	4115	20231101	14.34	7910	-40.52	20240223	4500	4.56	20240118	7910	-40.52	20240223	4115	14.34	20231101	3.77	N	032620	500	260 억	570381	N	N	160	N	N
131	20240604	150348	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4710	-30	5	-0.63	352517585	74782	75.28	4740	4755	4700	6160	3320	4740	4713.94	1.09	-25301	4786	4762	4731	4707	4676	4775	4720	261	1420	500	2930	5	1	52197139	2458	-142.73	2.20	12	0.14	-33.00	2141.00	7910	20240223	-40.46	4115	20231101	14.46	7910	-40.46	20240223	4500	4.67	20240118	7910	-40.46	20240223	4115	14.46	20231101	3.77	N	032620	500	260 억	570381	N	N	604	N	N
132	20240604	140349	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4720	-20	5	-0.42	275393710	58403	58.80	4740	4755	4700	6160	3320	4740	4715.40	1.09	-17950	4786	4762	4731	4707	4676	4775	4720	261	1420	500	2930	5	1	52197139	2464	-143.03	2.20	12	0.11	-33.00	2141.00	7910	20240223	-40.33	4115	20231101	14.70	7910	-40.33	20240223	4500	4.89	20240118	7910	-40.33	20240223	4115	14.70	20231101	3.77	N	032620	500	260 억	570381	N	N	604	N	N
133	20240604	130347	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4720	-20	5	-0.42	241287115	51167	51.51	4740	4755	4700	6160	3320	4740	4715.68	1.09	-14969	4786	4762	4731	4707	4676	4775	4720	261	1420	500	2930	5	1	52197139	2464	-143.03	2.20	12	0.10	-33.00	2141.00	7910	20240223	-40.33	4115	20231101	14.70	7910	-40.33	20240223	4500	4.89	20240118	7910	-40.33	20240223	4115	14.70	20231101	3.77	N	032620	500	260 억	570381	N	N	604	N	N
134	20240604	120346	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4720	-20	5	-0.42	222781655	47247	47.56	4740	4755	4700	6160	3320	4740	4715.26	1.09	-13128	4786	4762	4731	4707	4676	4775	4720	261	1420	500	2930	5	1	52197139	2464	-143.03	2.20	12	0.09	-33.00	2141.00	7910	20240223	-40.33	4115	20231101	14.70	7910	-40.33	20240223	4500	4.89	20240118	7910	-40.33	20240223	4115	14.70	20231101	3.77	N	032620	500	260 억	570381	N	N	604	N	N
135	20240604	110345	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4715	-25	5	-0.53	163455970	34657	34.89	4740	4755	4700	6160	3320	4740	4716.39	1.09	-11723	4786	4762	4731	4707	4676	4775	4720	261	1420	500	2930	5	1	52197139	2461	-142.88	2.20	12	0.07	-33.00	2141.00	7910	20240223	-40.39	4115	20231101	14.58	7910	-40.39	20240223	4500	4.78	20240118	7910	-40.39	20240223	4115	14.58	20231101	3.77	N	032620	500	260 억	570381	N	N	604	N	N
136	20240604	100345	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4720	-20	5	-0.42	109138555	23134	23.29	4740	4755	4700	6160	3320	4740	4717.67	1.09	-11703	4786	4762	4731	4707	4676	4775	4720	261	1420	500	2930	5	1	52197139	2464	-143.03	2.20	12	0.04	-33.00	2141.00	7910	20240223	-40.33	4115	20231101	14.70	7910	-40.33	20240223	4500	4.89	20240118	7910	-40.33	20240223	4115	14.70	20231101	3.77	N	032620	500	260 억	570381	N	N	604	N	N
137	20240604	090348	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4735	-5	5	-0.11	10538825	2222	2.24	4740	4755	4735	6160	3320	4740	4742.95	1.09	-692	4786	4762	4731	4707	4676	4775	4720	261	1420	500	2930	5	1	52197139	2472	-143.48	2.21	12	0.00	-33.00	2141.00	7910	20240223	-40.14	4115	20231101	15.07	7910	-40.14	20240223	4500	5.22	20240118	7910	-40.14	20240223	4115	15.07	20231101	3.77	N	032620	500	260 억	570381	N	N	604	N	N
138	20240603	160343	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4740	20	2	0.42	467561250	98930	68.87	4700	4755	4700	6130	3305	4720	4726.17	1.07	12985	4833	4776	4748	4691	4663	4762	4677	261	1410	500	2920	5	1	52197139	2474	-143.64	2.21	12	0.19	-33.00	2141.00	7910	20240223	-40.08	4115	20231101	15.19	7910	-40.08	20240223	4500	5.33	20240118	7910	-40.08	20240223	4115	15.19	20231101	3.77	N	032620	500	260 억	557395	N	N	604	N	N
139	20240603	150344	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4745	25	2	0.53	443023230	93751	65.27	4700	4755	4700	6130	3305	4720	4725.53	1.07	12462	4833	4776	4748	4691	4663	4762	4677	261	1410	500	2920	5	1	52197139	2477	-143.79	2.22	12	0.18	-33.00	2141.00	7910	20240223	-40.01	4115	20231101	15.31	7910	-40.01	20240223	4500	5.44	20240118	7910	-40.01	20240223	4115	15.31	20231101	3.77	N	032620	500	260 억	557395	N	N	0	N	N
140	20240603	140343	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4745	25	2	0.53	344466865	72911	50.76	4700	4755	4700	6130	3305	4720	4724.48	1.07	553	4833	4776	4748	4691	4663	4762	4677	261	1410	500	2920	5	1	52197139	2477	-143.79	2.22	12	0.14	-33.00	2141.00	7910	20240223	-40.01	4115	20231101	15.31	7910	-40.01	20240223	4500	5.44	20240118	7910	-40.01	20240223	4115	15.31	20231101	3.77	N	032620	500	260 억	557395	N	N	0	N	N
141	20240603	130343	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4730	10	2	0.21	297614505	63020	43.87	4700	4755	4700	6130	3305	4720	4722.54	1.07	1121	4833	4776	4748	4691	4663	4762	4677	261	1410	500	2920	5	1	52197139	2469	-143.33	2.21	12	0.12	-33.00	2141.00	7910	20240223	-40.20	4115	20231101	14.95	7910	-40.20	20240223	4500	5.11	20240118	7910	-40.20	20240223	4115	14.95	20231101	3.77	N	032620	500	260 억	557395	N	N	0	N	N
142	20240603	120343	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4730	10	2	0.21	254791090	53973	37.57	4700	4755	4700	6130	3305	4720	4720.71	1.07	546	4833	4776	4748	4691	4663	4762	4677	261	1410	500	2920	5	1	52197139	2469	-143.33	2.21	12	0.10	-33.00	2141.00	7910	20240223	-40.20	4115	20231101	14.95	7910	-40.20	20240223	4500	5.11	20240118	7910	-40.20	20240223	4115	14.95	20231101	3.77	N	032620	500	260 억	557395	N	N	0	N	N
143	20240603	110342	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4725	5	2	0.11	215248835	45596	31.74	4700	4755	4700	6130	3305	4720	4720.78	1.07	1183	4833	4776	4748	4691	4663	4762	4677	261	1410	500	2920	5	1	52197139	2466	-143.18	2.21	12	0.09	-33.00	2141.00	7910	20240223	-40.27	4115	20231101	14.82	7910	-40.27	20240223	4500	5.00	20240118	7910	-40.27	20240223	4115	14.82	20231101	3.77	N	032620	500	260 억	557395	N	N	0	N	N
144	20240603	100340	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4725	5	2	0.11	167374785	35464	24.69	4700	4755	4700	6130	3305	4720	4719.57	1.07	6824	4833	4776	4748	4691	4663	4762	4677	261	1410	500	2920	5	1	52197139	2466	-143.18	2.21	12	0.07	-33.00	2141.00	7910	20240223	-40.27	4115	20231101	14.82	7910	-40.27	20240223	4500	5.00	20240118	7910	-40.27	20240223	4115	14.82	20231101	3.77	N	032620	500	260 억	557395	N	N	0	N	N
145	20240603	090340	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4730	10	2	0.21	42615560	9063	6.31	4700	4755	4700	6130	3305	4720	4702.15	1.07	329	4833	4776	4748	4691	4663	4762	4677	261	1410	500	2920	5	1	52197139	2469	-143.33	2.21	12	0.02	-33.00	2141.00	7910	20240223	-40.20	4115	20231101	14.95	7910	-40.20	20240223	4500	5.11	20240118	7910	-40.20	20240223	4115	14.95	20231101	3.77	N	032620	500	260 억	557395	N	N	0	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History