KissMeData/041020/price/prices-20240601.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

63 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160500	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7440	90	2	1.22	8865823340	1177713	28.84	7340	7690	7310	9550	5150	7350	7528.56	0.18	92399	8076	7712	7516	7152	6956	7615	7055	249	2200	500	4550	10	1	49725498	3700	17.34	4.45	12	2.37	429.00	1673.00	10550	20240514	-29.48	2700	20230710	175.56	10550	-29.48	20240514	4145	79.49	20240104	10550	-29.48	20240514	2700	175.56	20230710	4.99	N	041020	500	248 억	89922	N	N	2	N	N
3	20240628	150511	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7470	120	2	1.63	8453467970	1122354	27.48	7340	7690	7310	9550	5150	7350	7532.25	0.18	88001	8076	7712	7516	7152	6956	7615	7055	249	2200	500	4550	10	1	49725498	3714	17.41	4.47	12	2.26	429.00	1673.00	10550	20240514	-29.19	2700	20230710	176.67	10550	-29.19	20240514	4145	80.22	20240104	10550	-29.19	20240514	2700	176.67	20230710	4.99	N	041020	500	248 억	89922	N	N	0	N	N
4	20240628	140509	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7480	130	2	1.77	7770178840	1030703	25.24	7340	7690	7310	9550	5150	7350	7539.10	0.18	82712	8076	7712	7516	7152	6956	7615	7055	249	2200	500	4550	10	1	49725498	3719	17.44	4.47	12	2.07	429.00	1673.00	10550	20240514	-29.10	2700	20230710	177.04	10550	-29.10	20240514	4145	80.46	20240104	10550	-29.10	20240514	2700	177.04	20230710	4.99	N	041020	500	248 억	89922	N	N	0	N	N
5	20240628	130510	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7470	120	2	1.63	7341955120	973538	23.84	7340	7690	7310	9550	5150	7350	7541.93	0.18	83832	8076	7712	7516	7152	6956	7615	7055	249	2200	500	4550	10	1	49725498	3714	17.41	4.47	12	1.96	429.00	1673.00	10550	20240514	-29.19	2700	20230710	176.67	10550	-29.19	20240514	4145	80.22	20240104	10550	-29.19	20240514	2700	176.67	20230710	4.99	N	041020	500	248 억	89922	N	N	0	N	N
6	20240628	120509	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7460	110	2	1.50	6857716080	908740	22.25	7340	7690	7310	9550	5150	7350	7546.85	0.18	83680	8076	7712	7516	7152	6956	7615	7055	249	2200	500	4550	10	1	49725498	3710	17.39	4.46	12	1.83	429.00	1673.00	10550	20240514	-29.29	2700	20230710	176.30	10550	-29.29	20240514	4145	79.98	20240104	10550	-29.29	20240514	2700	176.30	20230710	4.99	N	041020	500	248 억	89922	N	N	0	N	N
7	20240628	110502	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7550	200	2	2.72	6350007620	840931	20.59	7340	7690	7310	9550	5150	7350	7551.66	0.18	78701	8076	7712	7516	7152	6956	7615	7055	249	2200	500	4550	10	1	49725498	3754	17.60	4.51	12	1.69	429.00	1673.00	10550	20240514	-28.44	2700	20230710	179.63	10550	-28.44	20240514	4145	82.15	20240104	10550	-28.44	20240514	2700	179.63	20230710	4.99	N	041020	500	248 억	89922	N	N	0	N	N
8	20240628	100459	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7630	280	2	3.81	5010729630	663571	16.25	7340	7690	7310	9550	5150	7350	7551.79	0.18	82326	8076	7712	7516	7152	6956	7615	7055	249	2200	500	4550	10	1	49725498	3794	17.79	4.56	12	1.33	429.00	1673.00	10550	20240514	-27.68	2700	20230710	182.59	10550	-27.68	20240514	4145	84.08	20240104	10550	-27.68	20240514	2700	182.59	20230710	4.99	N	041020	500	248 억	89922	N	N	0	N	N
9	20240628	090500	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7390	40	2	0.54	233368010	31744	0.78	7340	7400	7310	9550	5150	7350	7351.67	0.18	2553	8076	7712	7516	7152	6956	7615	7055	249	2200	500	4550	10	1	49725498	3675	17.23	4.42	12	0.06	429.00	1673.00	10550	20240514	-29.95	2700	20230710	173.70	10550	-29.95	20240514	4145	78.29	20240104	10550	-29.95	20240514	2700	173.70	20230710	4.99	N	041020	500	248 억	89922	N	N	0	N	N
10	20240627	160455	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7350	0	3	0.00	30784020080	4047658	446.88	7470	7880	7320	9550	5150	7350	7605.70	0.94	-378000	7510	7430	7320	7240	7130	7470	7280	249	2200	500	4550	10	1	49725498	3655	17.13	4.39	12	8.14	429.00	1673.00	10550	20240514	-30.33	2700	20230710	172.22	10550	-30.33	20240514	4145	77.32	20240104	10550	-30.33	20240514	2700	172.22	20230710	5.04	N	041020	500	248 억	467575	N	N	129	N	N
11	20240627	150501	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7420	70	2	0.95	29994976550	3940675	435.07	7470	7880	7320	9550	5150	7350	7611.64	0.94	-388678	7510	7430	7320	7240	7130	7470	7280	249	2200	500	4550	10	1	49725498	3690	17.30	4.44	12	7.92	429.00	1673.00	10550	20240514	-29.67	2700	20230710	174.81	10550	-29.67	20240514	4145	79.01	20240104	10550	-29.67	20240514	2700	174.81	20230710	5.04	N	041020	500	248 억	467575	N	N	129	N	N
12	20240627	140458	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7500	150	2	2.04	28593707860	3752696	414.31	7470	7880	7320	9550	5150	7350	7619.51	0.94	-398115	7510	7430	7320	7240	7130	7470	7280	249	2200	500	4550	10	1	49725498	3729	17.48	4.48	12	7.55	429.00	1673.00	10550	20240514	-28.91	2700	20230710	177.78	10550	-28.91	20240514	4145	80.94	20240104	10550	-28.91	20240514	2700	177.78	20230710	5.04	N	041020	500	248 억	467575	N	N	129	N	N
13	20240627	130459	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7590	240	2	3.27	26383006850	3458743	381.86	7470	7880	7320	9550	5150	7350	7627.92	0.94	-386732	7510	7430	7320	7240	7130	7470	7280	249	2200	500	4550	10	1	49725498	3774	17.69	4.54	12	6.96	429.00	1673.00	10550	20240514	-28.06	2700	20230710	181.11	10550	-28.06	20240514	4145	83.11	20240104	10550	-28.06	20240514	2700	181.11	20230710	5.04	N	041020	500	248 억	467575	N	N	129	N	N
14	20240627	120501	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7450	100	2	1.36	23563321390	3084332	340.52	7470	7880	7320	9550	5150	7350	7639.69	0.94	-361647	7510	7430	7320	7240	7130	7470	7280	249	2200	500	4550	10	1	49725498	3705	17.37	4.45	12	6.20	429.00	1673.00	10550	20240514	-29.38	2700	20230710	175.93	10550	-29.38	20240514	4145	79.73	20240104	10550	-29.38	20240514	2700	175.93	20230710	5.04	N	041020	500	248 억	467575	N	N	129	N	N
15	20240627	110500	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7440	90	2	1.22	22314550530	2916385	321.98	7470	7880	7320	9550	5150	7350	7651.45	0.94	-334554	7510	7430	7320	7240	7130	7470	7280	249	2200	500	4550	10	1	49725498	3700	17.34	4.45	12	5.86	429.00	1673.00	10550	20240514	-29.48	2700	20230710	175.56	10550	-29.48	20240514	4145	79.49	20240104	10550	-29.48	20240514	2700	175.56	20230710	5.04	N	041020	500	248 억	467575	N	N	129	N	N
16	20240627	100459	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7330	-20	5	-0.27	2273824800	306682	33.86	7470	7500	7330	9550	5150	7350	7414.29	0.94	-100118	7510	7430	7320	7240	7130	7470	7280	249	2200	500	4550	10	1	49725498	3645	17.09	4.38	12	0.62	429.00	1673.00	10550	20240514	-30.52	2700	20230710	171.48	10550	-30.52	20240514	4145	76.84	20240104	10550	-30.52	20240514	2700	171.48	20230710	5.04	N	041020	500	248 억	467575	N	N	129	N	N
17	20240627	090459	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7390	40	2	0.54	595993290	80359	8.87	7470	7470	7350	9550	5150	7350	7416.68	0.94	-38823	7510	7430	7320	7240	7130	7470	7280	249	2200	500	4550	10	1	49725498	3675	17.23	4.42	12	0.16	429.00	1673.00	10550	20240514	-29.95	2700	20230710	173.70	10550	-29.95	20240514	4145	78.29	20240104	10550	-29.95	20240514	2700	173.70	20230710	5.04	N	041020	500	248 억	467575	N	N	129	N	N
18	20240626	160458	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7350	190	2	2.65	6537253530	894581	100.41	7230	7400	7210	9300	5020	7160	7307.40	1.01	-35440	7346	7252	7166	7072	6986	7210	7030	249	2140	500	4430	10	1	49725498	3655	17.13	4.39	12	1.80	429.00	1673.00	10550	20240514	-30.33	2700	20230710	172.22	10550	-30.33	20240514	4145	77.32	20240104	10550	-30.33	20240514	2700	172.22	20230710	5.09	N	041020	500	248 억	503411	N	N	129	N	N
19	20240626	150459	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7360	200	2	2.79	6114250080	836951	93.94	7230	7400	7210	9300	5020	7160	7305.39	1.01	-36566	7346	7252	7166	7072	6986	7210	7030	249	2140	500	4430	10	1	49725498	3660	17.16	4.40	12	1.68	429.00	1673.00	10550	20240514	-30.24	2700	20230710	172.59	10550	-30.24	20240514	4145	77.56	20240104	10550	-30.24	20240514	2700	172.59	20230710	5.09	N	041020	500	248 억	503411	N	N	236	N	N
20	20240626	140458	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7290	130	2	1.82	5277350100	722955	81.14	7230	7400	7210	9300	5020	7160	7299.69	1.01	-69636	7346	7252	7166	7072	6986	7210	7030	249	2140	500	4430	10	1	49725498	3625	16.99	4.36	12	1.45	429.00	1673.00	10550	20240514	-30.90	2700	20230710	170.00	10550	-30.90	20240514	4145	75.87	20240104	10550	-30.90	20240514	2700	170.00	20230710	5.09	N	041020	500	248 억	503411	N	N	236	N	N
21	20240626	130500	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7340	180	2	2.51	4905976860	672156	75.44	7230	7400	7210	9300	5020	7160	7298.87	1.01	-65070	7346	7252	7166	7072	6986	7210	7030	249	2140	500	4430	10	1	49725498	3650	17.11	4.39	12	1.35	429.00	1673.00	10550	20240514	-30.43	2700	20230710	171.85	10550	-30.43	20240514	4145	77.08	20240104	10550	-30.43	20240514	2700	171.85	20230710	5.09	N	041020	500	248 억	503411	N	N	236	N	N
22	20240626	120458	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7310	150	2	2.09	4352271450	596498	66.95	7230	7400	7210	9300	5020	7160	7296.37	1.01	-91075	7346	7252	7166	7072	6986	7210	7030	249	2140	500	4430	10	1	49725498	3635	17.04	4.37	12	1.20	429.00	1673.00	10550	20240514	-30.71	2700	20230710	170.74	10550	-30.71	20240514	4145	76.36	20240104	10550	-30.71	20240514	2700	170.74	20230710	5.09	N	041020	500	248 억	503411	N	N	236	N	N
23	20240626	110459	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7290	130	2	1.82	3824117120	524177	58.83	7230	7400	7210	9300	5020	7160	7295.47	1.01	-109193	7346	7252	7166	7072	6986	7210	7030	249	2140	500	4430	10	1	49725498	3625	16.99	4.36	12	1.05	429.00	1673.00	10550	20240514	-30.90	2700	20230710	170.00	10550	-30.90	20240514	4145	75.87	20240104	10550	-30.90	20240514	2700	170.00	20230710	5.09	N	041020	500	248 억	503411	N	N	236	N	N
24	20240626	100458	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7240	80	2	1.12	3135349790	429680	48.23	7230	7400	7210	9300	5020	7160	7296.94	1.01	-112769	7346	7252	7166	7072	6986	7210	7030	249	2140	500	4430	10	1	49725498	3600	16.88	4.33	12	0.86	429.00	1673.00	10550	20240514	-31.37	2700	20230710	168.15	10550	-31.37	20240514	4145	74.67	20240104	10550	-31.37	20240514	2700	168.15	20230710	5.09	N	041020	500	248 억	503411	N	N	236	N	N
25	20240626	090458	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7270	110	2	1.54	437899810	60496	6.79	7230	7290	7210	9300	5020	7160	7238.49	1.01	-14899	7346	7252	7166	7072	6986	7210	7030	249	2140	500	4430	10	1	49725498	3615	16.95	4.35	12	0.12	429.00	1673.00	10550	20240514	-31.09	2700	20230710	169.26	10550	-31.09	20240514	4145	75.39	20240104	10550	-31.09	20240514	2700	169.26	20230710	5.09	N	041020	500	248 억	503411	N	N	236	N	N
26	20240625	160458	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7160	-50	5	-0.69	6227840300	869871	112.89	7200	7260	7080	9370	5050	7210	7159.49	0.86	76367	7430	7320	7260	7150	7090	7290	7120	249	2160	500	4470	10	1	49725498	3560	16.69	4.28	12	1.75	429.00	1673.00	10550	20240514	-32.13	2700	20230710	165.19	10550	-32.13	20240514	4145	72.74	20240104	10550	-32.13	20240514	2700	165.19	20230710	5.18	N	041020	500	248 억	426976	N	N	236	N	N
27	20240625	150458	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7190	-20	5	-0.28	5752917310	803657	104.30	7200	7260	7080	9370	5050	7210	7158.42	0.86	62466	7430	7320	7260	7150	7090	7290	7120	249	2160	500	4470	10	1	49725498	3575	16.76	4.30	12	1.62	429.00	1673.00	10550	20240514	-31.85	2700	20230710	166.30	10550	-31.85	20240514	4145	73.46	20240104	10550	-31.85	20240514	2700	166.30	20230710	5.18	N	041020	500	248 억	426976	N	N	2	N	N
28	20240625	140458	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7180	-30	5	-0.42	4825866180	674888	87.58	7200	7260	7080	9370	5050	7210	7150.61	0.86	84548	7430	7320	7260	7150	7090	7290	7120	249	2160	500	4470	10	1	49725498	3570	16.74	4.29	12	1.36	429.00	1673.00	10550	20240514	-31.94	2700	20230710	165.93	10550	-31.94	20240514	4145	73.22	20240104	10550	-31.94	20240514	2700	165.93	20230710	5.18	N	041020	500	248 억	426976	N	N	2	N	N
29	20240625	130458	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7180	-30	5	-0.42	4359052330	609761	79.13	7200	7260	7080	9370	5050	7210	7148.78	0.86	84496	7430	7320	7260	7150	7090	7290	7120	249	2160	500	4470	10	1	49725498	3570	16.74	4.29	12	1.23	429.00	1673.00	10550	20240514	-31.94	2700	20230710	165.93	10550	-31.94	20240514	4145	73.22	20240104	10550	-31.94	20240514	2700	165.93	20230710	5.18	N	041020	500	248 억	426976	N	N	2	N	N
30	20240625	120500	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7100	-110	5	-1.53	3950286160	552487	71.70	7200	7260	7080	9370	5050	7210	7150.00	0.86	75584	7430	7320	7260	7150	7090	7290	7120	249	2160	500	4470	10	1	49725498	3531	16.55	4.24	12	1.11	429.00	1673.00	10550	20240514	-32.70	2700	20230710	162.96	10550	-32.70	20240514	4145	71.29	20240104	10550	-32.70	20240514	2700	162.96	20230710	5.18	N	041020	500	248 억	426976	N	N	2	N	N
31	20240625	110501	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7100	-110	5	-1.53	3407194970	476081	61.78	7200	7260	7090	9370	5050	7210	7156.75	0.86	58115	7430	7320	7260	7150	7090	7290	7120	249	2160	500	4470	10	1	49725498	3531	16.55	4.24	12	0.96	429.00	1673.00	10550	20240514	-32.70	2700	20230710	162.96	10550	-32.70	20240514	4145	71.29	20240104	10550	-32.70	20240514	2700	162.96	20230710	5.18	N	041020	500	248 억	426976	N	N	2	N	N
32	20240625	100458	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7140	-70	5	-0.97	2085892190	290546	37.71	7200	7260	7120	9370	5050	7210	7179.21	0.86	30083	7430	7320	7260	7150	7090	7290	7120	249	2160	500	4470	10	1	49725498	3550	16.64	4.27	12	0.58	429.00	1673.00	10550	20240514	-32.32	2700	20230710	164.44	10550	-32.32	20240514	4145	72.26	20240104	10550	-32.32	20240514	2700	164.44	20230710	5.18	N	041020	500	248 억	426976	N	N	2	N	N
33	20240625	090458	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7230	20	2	0.28	257360000	35703	4.63	7200	7240	7190	9370	5050	7210	7208.35	0.86	-1059	7430	7320	7260	7150	7090	7290	7120	249	2160	500	4470	10	1	49725498	3595	16.85	4.32	12	0.07	429.00	1673.00	10550	20240514	-31.47	2700	20230710	167.78	10550	-31.47	20240514	4145	74.43	20240104	10550	-31.47	20240514	2700	167.78	20230710	5.18	N	041020	500	248 억	426976	N	N	2	N	N
34	20240624	160456	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7210	-160	5	-2.17	5351586120	737727	75.47	7250	7370	7200	9580	5160	7370	7253.96	0.62	120433	7776	7572	7466	7262	7156	7520	7210	249	2210	500	4560	10	1	49725498	3585	16.81	4.31	12	1.48	429.00	1673.00	10550	20240514	-31.66	2700	20230710	167.04	10550	-31.66	20240514	4145	73.94	20240104	10550	-31.66	20240514	2700	167.04	20230710	5.19	N	041020	500	248 억	306550	N	N	2	N	N
35	20240624	150456	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7260	-110	5	-1.49	4755083500	655160	67.03	7250	7370	7200	9580	5160	7370	7257.59	0.62	98466	7776	7572	7466	7262	7156	7520	7210	249	2210	500	4560	10	1	49725498	3610	16.92	4.34	12	1.32	429.00	1673.00	10550	20240514	-31.18	2700	20230710	168.89	10550	-31.18	20240514	4145	75.15	20240104	10550	-31.18	20240514	2700	168.89	20230710	5.19	N	041020	500	248 억	306550	N	N	110	N	N
36	20240624	140457	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7250	-120	5	-1.63	4040652350	556454	56.93	7250	7370	7200	9580	5160	7370	7261.08	0.62	64474	7776	7572	7466	7262	7156	7520	7210	249	2210	500	4560	10	1	49725498	3605	16.90	4.33	12	1.12	429.00	1673.00	10550	20240514	-31.28	2700	20230710	168.52	10550	-31.28	20240514	4145	74.91	20240104	10550	-31.28	20240514	2700	168.52	20230710	5.19	N	041020	500	248 억	306550	N	N	110	N	N
37	20240624	130455	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7270	-100	5	-1.36	3431339780	472391	48.33	7250	7370	7200	9580	5160	7370	7263.36	0.62	74255	7776	7572	7466	7262	7156	7520	7210	249	2210	500	4560	10	1	49725498	3615	16.95	4.35	12	0.95	429.00	1673.00	10550	20240514	-31.09	2700	20230710	169.26	10550	-31.09	20240514	4145	75.39	20240104	10550	-31.09	20240514	2700	169.26	20230710	5.19	N	041020	500	248 억	306550	N	N	110	N	N
38	20240624	120457	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7250	-120	5	-1.63	3069814150	422595	43.23	7250	7370	7200	9580	5160	7370	7263.75	0.62	66267	7776	7572	7466	7262	7156	7520	7210	249	2210	500	4560	10	1	49725498	3605	16.90	4.33	12	0.85	429.00	1673.00	10550	20240514	-31.28	2700	20230710	168.52	10550	-31.28	20240514	4145	74.91	20240104	10550	-31.28	20240514	2700	168.52	20230710	5.19	N	041020	500	248 억	306550	N	N	110	N	N
39	20240624	110458	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7250	-120	5	-1.63	2632951410	362188	37.05	7250	7370	7200	9580	5160	7370	7269.07	0.62	39457	7776	7572	7466	7262	7156	7520	7210	249	2210	500	4560	10	1	49725498	3605	16.90	4.33	12	0.73	429.00	1673.00	10550	20240514	-31.28	2700	20230710	168.52	10550	-31.28	20240514	4145	74.91	20240104	10550	-31.28	20240514	2700	168.52	20230710	5.19	N	041020	500	248 억	306550	N	N	110	N	N
40	20240624	100457	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7310	-60	5	-0.81	1640316430	225280	23.05	7250	7370	7230	9580	5160	7370	7280.52	0.62	40858	7776	7572	7466	7262	7156	7520	7210	249	2210	500	4560	10	1	49725498	3635	17.04	4.37	12	0.45	429.00	1673.00	10550	20240514	-30.71	2700	20230710	170.74	10550	-30.71	20240514	4145	76.36	20240104	10550	-30.71	20240514	2700	170.74	20230710	5.19	N	041020	500	248 억	306550	N	N	110	N	N
41	20240624	090457	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7260	-110	5	-1.49	562554920	77503	7.93	7250	7310	7230	9580	5160	7370	7255.84	0.62	15007	7776	7572	7466	7262	7156	7520	7210	249	2210	500	4560	10	1	49725498	3610	16.92	4.34	12	0.16	429.00	1673.00	10550	20240514	-31.18	2700	20230710	168.89	10550	-31.18	20240514	4145	75.15	20240104	10550	-31.18	20240514	2700	168.89	20230710	5.19	N	041020	500	248 억	306550	N	N	110	N	N
42	20240621	160442	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7370	-70	5	-0.94	6969646150	935893	99.14	7450	7670	7360	9670	5210	7440	7447.38	0.68	-34138	7660	7550	7480	7370	7300	7515	7335	249	2230	500	4610	10	1	49725498	3665	17.18	4.41	12	1.88	429.00	1673.00	10550	20240514	-30.14	2700	20230710	172.96	10550	-30.14	20240514	4145	77.80	20240104	10550	-30.14	20240514	2700	172.96	20230710	5.25	N	041020	500	248 억	340424	N	N	110	N	N
43	20240621	150440	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7360	-80	5	-1.08	6462543280	867135	91.85	7450	7670	7360	9670	5210	7440	7452.81	0.68	-28574	7660	7550	7480	7370	7300	7515	7335	249	2230	500	4610	10	1	49725498	3660	17.16	4.40	12	1.74	429.00	1673.00	10550	20240514	-30.24	2700	20230710	172.59	10550	-30.24	20240514	4145	77.56	20240104	10550	-30.24	20240514	2700	172.59	20230710	5.25	N	041020	500	248 억	340424	N	N	29	N	N
44	20240621	140441	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7590	150	2	2.02	4401261960	590466	62.55	7450	7670	7360	9670	5210	7440	7453.98	0.68	40201	7660	7550	7480	7370	7300	7515	7335	249	2230	500	4610	10	1	49725498	3774	17.69	4.54	12	1.19	429.00	1673.00	10550	20240514	-28.06	2700	20230710	181.11	10550	-28.06	20240514	4145	83.11	20240104	10550	-28.06	20240514	2700	181.11	20230710	5.25	N	041020	500	248 억	340424	N	N	29	N	N
45	20240621	130442	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7420	-20	5	-0.27	3326950080	447799	47.43	7450	7530	7360	9670	5210	7440	7429.46	0.68	22802	7660	7550	7480	7370	7300	7515	7335	249	2230	500	4610	10	1	49725498	3690	17.30	4.44	12	0.90	429.00	1673.00	10550	20240514	-29.67	2700	20230710	174.81	10550	-29.67	20240514	4145	79.01	20240104	10550	-29.67	20240514	2700	174.81	20230710	5.25	N	041020	500	248 억	340424	N	N	29	N	N
46	20240621	120444	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7390	-50	5	-0.67	2854063690	383968	40.67	7450	7530	7360	9670	5210	7440	7433.00	0.68	13501	7660	7550	7480	7370	7300	7515	7335	249	2230	500	4610	10	1	49725498	3675	17.23	4.42	12	0.77	429.00	1673.00	10550	20240514	-29.95	2700	20230710	173.70	10550	-29.95	20240514	4145	78.29	20240104	10550	-29.95	20240514	2700	173.70	20230710	5.25	N	041020	500	248 억	340424	N	N	29	N	N
47	20240621	110443	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7420	-20	5	-0.27	2244599720	301595	31.95	7450	7530	7380	9670	5210	7440	7442.46	0.68	12711	7660	7550	7480	7370	7300	7515	7335	249	2230	500	4610	10	1	49725498	3690	17.30	4.44	12	0.61	429.00	1673.00	10550	20240514	-29.67	2700	20230710	174.81	10550	-29.67	20240514	4145	79.01	20240104	10550	-29.67	20240514	2700	174.81	20230710	5.25	N	041020	500	248 억	340424	N	N	29	N	N
48	20240621	100441	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7490	50	2	0.67	1765096780	237135	25.12	7450	7530	7380	9670	5210	7440	7443.49	0.68	13899	7660	7550	7480	7370	7300	7515	7335	249	2230	500	4610	10	1	49725498	3724	17.46	4.48	12	0.48	429.00	1673.00	10550	20240514	-29.00	2700	20230710	177.41	10550	-29.00	20240514	4145	80.70	20240104	10550	-29.00	20240514	2700	177.41	20230710	5.25	N	041020	500	248 억	340424	N	N	29	N	N
49	20240621	090444	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7460	20	2	0.27	264275190	35460	3.76	7450	7500	7420	9670	5210	7440	7454.45	0.68	2967	7660	7550	7480	7370	7300	7515	7335	249	2230	500	4610	10	1	49725498	3710	17.39	4.46	12	0.07	429.00	1673.00	10550	20240514	-29.29	2700	20230710	176.30	10550	-29.29	20240514	4145	79.98	20240104	10550	-29.29	20240514	2700	176.30	20230710	5.25	N	041020	500	248 억	340424	N	N	29	N	N
50	20240620	160440	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7440	-150	5	-1.98	6847466640	916170	87.57	7590	7590	7410	9860	5320	7590	7474.05	0.65	20662	7743	7666	7583	7506	7423	7625	7465	249	2270	500	4700	10	1	49725498	3700	17.34	4.45	12	1.84	429.00	1673.00	10550	20240514	-29.48	2700	20230710	175.56	10550	-29.48	20240514	4145	79.49	20240104	10550	-29.48	20240514	2700	175.56	20230710	5.16	N	041020	500	248 억	322713	N	N	29	N	N
51	20240620	150440	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7460	-130	5	-1.71	6359697770	850645	81.31	7590	7590	7410	9860	5320	7590	7476.19	0.65	6616	7743	7666	7583	7506	7423	7625	7465	249	2270	500	4700	10	1	49725498	3710	17.39	4.46	12	1.71	429.00	1673.00	10550	20240514	-29.29	2700	20230710	176.30	10550	-29.29	20240514	4145	79.98	20240104	10550	-29.29	20240514	2700	176.30	20230710	5.16	N	041020	500	248 억	322713	N	N	13025	N	N
52	20240620	140440	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7440	-150	5	-1.98	5124913430	684490	65.43	7590	7590	7420	9860	5320	7590	7487.05	0.65	-23416	7743	7666	7583	7506	7423	7625	7465	249	2270	500	4700	10	1	49725498	3700	17.34	4.45	12	1.38	429.00	1673.00	10550	20240514	-29.48	2700	20230710	175.56	10550	-29.48	20240514	4145	79.49	20240104	10550	-29.48	20240514	2700	175.56	20230710	5.16	N	041020	500	248 억	322713	N	N	13025	N	N
53	20240620	130441	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7460	-130	5	-1.71	4577870690	611004	58.40	7590	7590	7430	9860	5320	7590	7492.22	0.65	-30269	7743	7666	7583	7506	7423	7625	7465	249	2270	500	4700	10	1	49725498	3710	17.39	4.46	12	1.23	429.00	1673.00	10550	20240514	-29.29	2700	20230710	176.30	10550	-29.29	20240514	4145	79.98	20240104	10550	-29.29	20240514	2700	176.30	20230710	5.16	N	041020	500	248 억	322713	N	N	13025	N	N
54	20240620	120440	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7460	-130	5	-1.71	3615087630	481879	46.06	7590	7590	7450	9860	5320	7590	7501.89	0.65	-48777	7743	7666	7583	7506	7423	7625	7465	249	2270	500	4700	10	1	49725498	3710	17.39	4.46	12	0.97	429.00	1673.00	10550	20240514	-29.29	2700	20230710	176.30	10550	-29.29	20240514	4145	79.98	20240104	10550	-29.29	20240514	2700	176.30	20230710	5.16	N	041020	500	248 억	322713	N	N	13025	N	N
55	20240620	110442	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7520	-70	5	-0.92	2783796240	370725	35.44	7590	7590	7460	9860	5320	7590	7508.85	0.65	-18416	7743	7666	7583	7506	7423	7625	7465	249	2270	500	4700	10	1	49725498	3739	17.53	4.49	12	0.75	429.00	1673.00	10550	20240514	-28.72	2700	20230710	178.52	10550	-28.72	20240514	4145	81.42	20240104	10550	-28.72	20240514	2700	178.52	20230710	5.16	N	041020	500	248 억	322713	N	N	13025	N	N
56	20240620	100442	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7500	-90	5	-1.19	2178769690	290016	27.72	7590	7590	7460	9860	5320	7590	7512.32	0.65	-26192	7743	7666	7583	7506	7423	7625	7465	249	2270	500	4700	10	1	49725498	3729	17.48	4.48	12	0.58	429.00	1673.00	10550	20240514	-28.91	2700	20230710	177.78	10550	-28.91	20240514	4145	80.94	20240104	10550	-28.91	20240514	2700	177.78	20230710	5.16	N	041020	500	248 억	322713	N	N	13025	N	N
57	20240620	090447	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7550	-40	5	-0.53	329923260	43746	4.18	7590	7590	7500	9860	5320	7590	7540.69	0.65	-4966	7743	7666	7583	7506	7423	7625	7465	249	2270	500	4700	10	1	49725498	3754	17.60	4.51	12	0.09	429.00	1673.00	10550	20240514	-28.44	2700	20230710	179.63	10550	-28.44	20240514	4145	82.15	20240104	10550	-28.44	20240514	2700	179.63	20230710	5.16	N	041020	500	248 억	322713	N	N	13025	N	N
58	20240619	160440	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7590	-10	5	-0.13	7763787220	1025331	108.06	7610	7660	7500	9880	5320	7600	7571.90	0.63	7251	7826	7712	7636	7522	7446	7675	7485	249	2280	500	4710	10	1	49725498	3774	17.69	4.54	12	2.06	429.00	1673.00	10550	20240514	-28.06	2700	20230710	181.11	10550	-28.06	20240514	4145	83.11	20240104	10550	-28.06	20240514	2700	181.11	20230710	5.18	N	041020	500	248 억	314487	N	N	13025	N	N
59	20240619	150438	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7570	-30	5	-0.39	6934964700	915956	96.53	7610	7660	7500	9880	5320	7600	7571.25	0.63	-28016	7826	7712	7636	7522	7446	7675	7485	249	2280	500	4710	10	1	49725498	3764	17.65	4.52	12	1.84	429.00	1673.00	10550	20240514	-28.25	2700	20230710	180.37	10550	-28.25	20240514	4145	82.63	20240104	10550	-28.25	20240514	2700	180.37	20230710	5.18	N	041020	500	248 억	314487	N	N	498	N	N
60	20240619	140442	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7610	10	2	0.13	5976642610	789772	83.23	7610	7660	7500	9880	5320	7600	7567.51	0.63	-14195	7826	7712	7636	7522	7446	7675	7485	249	2280	500	4710	10	1	49725498	3784	17.74	4.55	12	1.59	429.00	1673.00	10550	20240514	-27.87	2700	20230710	181.85	10550	-27.87	20240514	4145	83.59	20240104	10550	-27.87	20240514	2700	181.85	20230710	5.18	N	041020	500	248 억	314487	N	N	498	N	N
61	20240619	130438	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7520	-80	5	-1.05	5039079630	666031	70.19	7610	7660	7500	9880	5320	7600	7565.78	0.63	-29770	7826	7712	7636	7522	7446	7675	7485	249	2280	500	4710	10	1	49725498	3739	17.53	4.49	12	1.34	429.00	1673.00	10550	20240514	-28.72	2700	20230710	178.52	10550	-28.72	20240514	4145	81.42	20240104	10550	-28.72	20240514	2700	178.52	20230710	5.18	N	041020	500	248 억	314487	N	N	498	N	N
62	20240619	120438	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7550	-50	5	-0.66	3755399230	495308	52.20	7610	7660	7530	9880	5320	7600	7581.91	0.63	4801	7826	7712	7636	7522	7446	7675	7485	249	2280	500	4710	10	1	49725498	3754	17.60	4.51	12	1.00	429.00	1673.00	10550	20240514	-28.44	2700	20230710	179.63	10550	-28.44	20240514	4145	82.15	20240104	10550	-28.44	20240514	2700	179.63	20230710	5.18	N	041020	500	248 억	314487	N	N	498	N	N
63	20240619	110440	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7600	0	3	0.00	2859967830	376924	39.72	7610	7660	7530	9880	5320	7600	7587.61	0.63	29948	7826	7712	7636	7522	7446	7675	7485	249	2280	500	4710	10	1	49725498	3779	17.72	4.54	12	0.76	429.00	1673.00	10550	20240514	-27.96	2700	20230710	181.48	10550	-27.96	20240514	4145	83.35	20240104	10550	-27.96	20240514	2700	181.48	20230710	5.18	N	041020	500	248 억	314487	N	N	498	N	N
64	20240619	100441	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7570	-30	5	-0.39	1790708520	235524	24.82	7610	7660	7560	9880	5320	7600	7603.10	0.63	6606	7826	7712	7636	7522	7446	7675	7485	249	2280	500	4710	10	1	49725498	3764	17.65	4.52	12	0.47	429.00	1673.00	10550	20240514	-28.25	2700	20230710	180.37	10550	-28.25	20240514	4145	82.63	20240104	10550	-28.25	20240514	2700	180.37	20230710	5.18	N	041020	500	248 억	314487	N	N	498	N	N
65	20240619	090446	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7630	30	2	0.39	360406690	47374	4.99	7610	7650	7580	9880	5320	7600	7607.87	0.63	-3870	7826	7712	7636	7522	7446	7675	7485	249	2280	500	4710	10	1	49725498	3794	17.79	4.56	12	0.10	429.00	1673.00	10550	20240514	-27.68	2700	20230710	182.59	10550	-27.68	20240514	4145	84.08	20240104	10550	-27.68	20240514	2700	182.59	20230710	5.18	N	041020	500	248 억	314487	N	N	498	N	N
66	20240618	160437	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7600	-100	5	-1.30	7045320420	922902	91.01	7710	7750	7560	10010	5390	7700	7633.91	0.38	122650	8033	7866	7783	7616	7533	7825	7575	249	2310	500	4770	10	1	49725498	3779	17.72	4.54	12	1.86	429.00	1673.00	10550	20240514	-27.96	2700	20230710	181.48	10550	-27.96	20240514	4145	83.35	20240104	10550	-27.96	20240514	2700	181.48	20230710	5.24	N	041020	500	248 억	189987	N	N	498	N	N
67	20240618	150434	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7610	-90	5	-1.17	6479355270	848524	83.67	7710	7750	7560	10010	5390	7700	7636.03	0.38	95861	8033	7866	7783	7616	7533	7825	7575	249	2310	500	4770	10	1	49725498	3784	17.74	4.55	12	1.71	429.00	1673.00	10550	20240514	-27.87	2700	20230710	181.85	10550	-27.87	20240514	4145	83.59	20240104	10550	-27.87	20240514	2700	181.85	20230710	5.24	N	041020	500	248 억	189987	N	N	746	N	N
68	20240618	140436	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7610	-90	5	-1.17	5152928340	674502	66.51	7710	7750	7560	10010	5390	7700	7639.60	0.38	4004	8033	7866	7783	7616	7533	7825	7575	249	2310	500	4770	10	1	49725498	3784	17.74	4.55	12	1.36	429.00	1673.00	10550	20240514	-27.87	2700	20230710	181.85	10550	-27.87	20240514	4145	83.59	20240104	10550	-27.87	20240514	2700	181.85	20230710	5.24	N	041020	500	248 억	189987	N	N	746	N	N
69	20240618	130439	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7620	-80	5	-1.04	4778458530	625291	61.66	7710	7750	7560	10010	5390	7700	7641.97	0.38	-8526	8033	7866	7783	7616	7533	7825	7575	249	2310	500	4770	10	1	49725498	3789	17.76	4.55	12	1.26	429.00	1673.00	10550	20240514	-27.77	2700	20230710	182.22	10550	-27.77	20240514	4145	83.84	20240104	10550	-27.77	20240514	2700	182.22	20230710	5.24	N	041020	500	248 억	189987	N	N	746	N	N
70	20240618	120439	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7590	-110	5	-1.43	4127309740	539526	53.20	7710	7750	7580	10010	5390	7700	7649.88	0.38	-6762	8033	7866	7783	7616	7533	7825	7575	249	2310	500	4770	10	1	49725498	3774	17.69	4.54	12	1.09	429.00	1673.00	10550	20240514	-28.06	2700	20230710	181.11	10550	-28.06	20240514	4145	83.11	20240104	10550	-28.06	20240514	2700	181.11	20230710	5.24	N	041020	500	248 억	189987	N	N	746	N	N
71	20240618	110437	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7610	-90	5	-1.17	3356994020	438117	43.20	7710	7750	7600	10010	5390	7700	7662.32	0.38	4256	8033	7866	7783	7616	7533	7825	7575	249	2310	500	4770	10	1	49725498	3784	17.74	4.55	12	0.88	429.00	1673.00	10550	20240514	-27.87	2700	20230710	181.85	10550	-27.87	20240514	4145	83.59	20240104	10550	-27.87	20240514	2700	181.85	20230710	5.24	N	041020	500	248 억	189987	N	N	746	N	N
72	20240618	100438	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7660	-40	5	-0.52	2052445550	267019	26.33	7710	7750	7650	10010	5390	7700	7686.51	0.38	32023	8033	7866	7783	7616	7533	7825	7575	249	2310	500	4770	10	1	49725498	3809	17.86	4.58	12	0.54	429.00	1673.00	10550	20240514	-27.39	2700	20230710	183.70	10550	-27.39	20240514	4145	84.80	20240104	10550	-27.39	20240514	2700	183.70	20230710	5.24	N	041020	500	248 억	189987	N	N	746	N	N
73	20240618	090442	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7710	10	2	0.13	282799240	36669	3.62	7710	7750	7690	10010	5390	7700	7712.22	0.38	-12742	8033	7866	7783	7616	7533	7825	7575	249	2310	500	4770	10	1	49725498	3834	17.97	4.61	12	0.07	429.00	1673.00	10550	20240514	-26.92	2700	20230710	185.56	10550	-26.92	20240514	4145	86.01	20240104	10550	-26.92	20240514	2700	185.56	20230710	5.24	N	041020	500	248 억	189987	N	N	746	N	N
74	20240617	160434	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7700	-160	5	-2.04	7759241450	992373	54.58	7910	7950	7700	10210	5510	7860	7819.42	0.56	-86394	8166	8012	7786	7632	7406	8090	7710	249	2350	500	4870	10	1	49725498	3829	17.95	4.60	12	2.00	429.00	1673.00	10550	20240514	-27.01	2700	20230609	185.19	10550	-27.01	20240514	4145	85.77	20240104	10550	-27.01	20240514	2700	185.19	20230710	5.25	N	041020	500	248 억	277260	N	N	746	N	N
75	20240617	150439	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7710	-150	5	-1.91	6997709190	893569	49.15	7910	7950	7710	10210	5510	7860	7830.83	0.56	-68924	8166	8012	7786	7632	7406	8090	7710	249	2350	500	4870	10	1	49725498	3834	17.97	4.61	12	1.80	429.00	1673.00	10550	20240514	-26.92	2700	20230609	185.56	10550	-26.92	20240514	4145	86.01	20240104	10550	-26.92	20240514	2700	185.56	20230710	5.25	N	041020	500	248 억	277260	N	N	305	N	N
76	20240617	140432	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7750	-110	5	-1.40	6291752940	802254	44.12	7910	7950	7740	10210	5510	7860	7842.35	0.56	-53280	8166	8012	7786	7632	7406	8090	7710	249	2350	500	4870	10	1	49725498	3854	18.07	4.63	12	1.61	429.00	1673.00	10550	20240514	-26.54	2700	20230609	187.04	10550	-26.54	20240514	4145	86.97	20240104	10550	-26.54	20240514	2700	187.04	20230710	5.25	N	041020	500	248 억	277260	N	N	305	N	N
77	20240617	130433	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7760	-100	5	-1.27	5805135180	739504	40.67	7910	7950	7750	10210	5510	7860	7849.89	0.56	-52735	8166	8012	7786	7632	7406	8090	7710	249	2350	500	4870	10	1	49725498	3859	18.09	4.64	12	1.49	429.00	1673.00	10550	20240514	-26.45	2700	20230609	187.41	10550	-26.45	20240514	4145	87.21	20240104	10550	-26.45	20240514	2700	187.41	20230710	5.25	N	041020	500	248 억	277260	N	N	305	N	N
78	20240617	120433	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7760	-100	5	-1.27	5346477250	680435	37.42	7910	7950	7760	10210	5510	7860	7857.40	0.56	-46132	8166	8012	7786	7632	7406	8090	7710	249	2350	500	4870	10	1	49725498	3859	18.09	4.64	12	1.37	429.00	1673.00	10550	20240514	-26.45	2700	20230609	187.41	10550	-26.45	20240514	4145	87.21	20240104	10550	-26.45	20240514	2700	187.41	20230710	5.25	N	041020	500	248 억	277260	N	N	305	N	N
79	20240617	110430	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7850	-10	5	-0.13	4398555960	558886	30.74	7910	7950	7820	10210	5510	7860	7870.43	0.56	-30146	8166	8012	7786	7632	7406	8090	7710	249	2350	500	4870	10	1	49725498	3903	18.30	4.69	12	1.12	429.00	1673.00	10550	20240514	-25.59	2700	20230609	190.74	10550	-25.59	20240514	4145	89.38	20240104	10550	-25.59	20240514	2700	190.74	20230710	5.25	N	041020	500	248 억	277260	N	N	305	N	N
80	20240617	100433	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7860	0	3	0.00	3299978370	418814	23.04	7910	7950	7830	10210	5510	7860	7879.87	0.56	-5397	8166	8012	7786	7632	7406	8090	7710	249	2350	500	4870	10	1	49725498	3908	18.32	4.70	12	0.84	429.00	1673.00	10550	20240514	-25.50	2700	20230609	191.11	10550	-25.50	20240514	4145	89.63	20240104	10550	-25.50	20240514	2700	191.11	20230710	5.25	N	041020	500	248 억	277260	N	N	305	N	N
81	20240617	090434	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7890	30	2	0.38	902840620	114478	6.30	7910	7940	7850	10210	5510	7860	7889.44	0.56	-14689	8166	8012	7786	7632	7406	8090	7710	249	2350	500	4870	10	1	49725498	3923	18.39	4.72	12	0.23	429.00	1673.00	10550	20240514	-25.21	2700	20230609	192.22	10550	-25.21	20240514	4145	90.35	20240104	10550	-25.21	20240514	2700	192.22	20230710	5.25	N	041020	500	248 억	277260	N	N	305	N	N
82	20240614	160358	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7860	90	2	1.16	13623298710	1752201	134.99	7830	7940	7560	10100	5440	7770	7774.77	0.24	191196	8143	7956	7863	7676	7583	7910	7630	249	2330	500	4810	10	1	49725498	3908	18.32	4.70	12	3.52	429.00	1673.00	10550	20240514	-25.50	2700	20230609	191.11	10550	-25.50	20240514	4145	89.63	20240104	10550	-25.50	20240514	2700	191.11	20230710	5.45	N	041020	500	248 억	118034	N	N	305	N	N
83	20240614	150359	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7920	150	2	1.93	12203164840	1571627	121.08	7830	7940	7560	10100	5440	7770	7764.67	0.24	189567	8143	7956	7863	7676	7583	7910	7630	249	2330	500	4810	10	1	49725498	3938	18.46	4.73	12	3.16	429.00	1673.00	10550	20240514	-24.93	2700	20230609	193.33	10550	-24.93	20240514	4145	91.07	20240104	10550	-24.93	20240514	2700	193.33	20230710	5.45	N	041020	500	248 억	118034	N	N	21	N	N
84	20240614	140358	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7830	60	2	0.77	9623959760	1243796	95.82	7830	7900	7560	10100	5440	7770	7737.54	0.24	149747	8143	7956	7863	7676	7583	7910	7630	249	2330	500	4810	10	1	49725498	3894	18.25	4.68	12	2.50	429.00	1673.00	10550	20240514	-25.78	2700	20230609	190.00	10550	-25.78	20240514	4145	88.90	20240104	10550	-25.78	20240514	2700	190.00	20230710	5.45	N	041020	500	248 억	118034	N	N	21	N	N
85	20240614	130358	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7810	40	2	0.51	9080412750	1174125	90.46	7830	7900	7560	10100	5440	7770	7733.73	0.24	134783	8143	7956	7863	7676	7583	7910	7630	249	2330	500	4810	10	1	49725498	3884	18.21	4.67	12	2.36	429.00	1673.00	10550	20240514	-25.97	2700	20230609	189.26	10550	-25.97	20240514	4145	88.42	20240104	10550	-25.97	20240514	2700	189.26	20230710	5.45	N	041020	500	248 억	118034	N	N	21	N	N
86	20240614	120401	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7820	50	2	0.64	7803364590	1011267	77.91	7830	7860	7560	10100	5440	7770	7716.36	0.24	136463	8143	7956	7863	7676	7583	7910	7630	249	2330	500	4810	10	1	49725498	3889	18.23	4.67	12	2.03	429.00	1673.00	10550	20240514	-25.88	2700	20230609	189.63	10550	-25.88	20240514	4145	88.66	20240104	10550	-25.88	20240514	2700	189.63	20230710	5.45	N	041020	500	248 억	118034	N	N	21	N	N
87	20240614	110425	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7730	-40	5	-0.51	6417551220	833685	64.23	7830	7860	7560	10100	5440	7770	7697.71	0.24	102881	8143	7956	7863	7676	7583	7910	7630	249	2330	500	4810	10	1	49725498	3844	18.02	4.62	12	1.68	429.00	1673.00	10550	20240514	-26.73	2700	20230609	186.30	10550	-26.73	20240514	4145	86.49	20240104	10550	-26.73	20240514	2700	186.30	20230710	5.45	N	041020	500	248 억	118034	N	N	21	N	N
88	20240614	100425	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7800	30	2	0.39	5044690040	656429	50.57	7830	7860	7560	10100	5440	7770	7684.90	0.24	77688	8143	7956	7863	7676	7583	7910	7630	249	2330	500	4810	10	1	49725498	3879	18.18	4.66	12	1.32	429.00	1673.00	10550	20240514	-26.07	2700	20230609	188.89	10550	-26.07	20240514	4145	88.18	20240104	10550	-26.07	20240514	2700	188.89	20230710	5.45	N	041020	500	248 억	118034	N	N	21	N	N
89	20240614	090428	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7720	-50	5	-0.64	608065230	78219	6.03	7830	7860	7710	10100	5440	7770	7773.94	0.24	-24231	8143	7956	7863	7676	7583	7910	7630	249	2330	500	4810	10	1	49725498	3839	18.00	4.61	12	0.16	429.00	1673.00	10550	20240514	-26.82	2700	20230609	185.93	10550	-26.82	20240514	4145	86.25	20240104	10550	-26.82	20240514	2700	185.93	20230710	5.45	N	041020	500	248 억	118034	N	N	21	N	N
90	20240613	160422	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7770	-20	5	-0.26	10004686950	1274286	14.36	7950	8050	7770	10120	5460	7790	7851.27	0.25	-15459	8736	8262	8016	7542	7296	8140	7420	249	2330	500	4820	10	1	49725498	3864	18.11	4.64	12	2.56	429.00	1673.00	10550	20240514	-26.35	2700	20230609	187.78	10550	-26.35	20240514	4145	87.45	20240104	10550	-26.35	20240514	2700	187.78	20230710	5.62	N	041020	500	248 억	123144	N	N	21	N	N
91	20240613	150430	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7800	10	2	0.13	9232929140	1175135	13.24	7950	8050	7770	10120	5460	7790	7856.94	0.25	4218	8736	8262	8016	7542	7296	8140	7420	249	2330	500	4820	10	1	49725498	3879	18.18	4.66	12	2.36	429.00	1673.00	10550	20240514	-26.07	2700	20230609	188.89	10550	-26.07	20240514	4145	88.18	20240104	10550	-26.07	20240514	2700	188.89	20230710	5.62	N	041020	500	248 억	123144	N	N	19	N	N
92	20240613	140424	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7800	10	2	0.13	8427319620	1071901	12.08	7950	8050	7770	10120	5460	7790	7862.06	0.25	-10436	8736	8262	8016	7542	7296	8140	7420	249	2330	500	4820	10	1	49725498	3879	18.18	4.66	12	2.16	429.00	1673.00	10550	20240514	-26.07	2700	20230609	188.89	10550	-26.07	20240514	4145	88.18	20240104	10550	-26.07	20240514	2700	188.89	20230710	5.62	N	041020	500	248 억	123144	N	N	19	N	N
93	20240613	130425	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7850	60	2	0.77	7533480810	957512	10.79	7950	8050	7770	10120	5460	7790	7867.80	0.25	811	8736	8262	8016	7542	7296	8140	7420	249	2330	500	4820	10	1	49725498	3903	18.30	4.69	12	1.93	429.00	1673.00	10550	20240514	-25.59	2700	20230609	190.74	10550	-25.59	20240514	4145	89.38	20240104	10550	-25.59	20240514	2700	190.74	20230710	5.62	N	041020	500	248 억	123144	N	N	19	N	N
94	20240613	120427	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7840	50	2	0.64	6897058890	876138	9.87	7950	8050	7770	10120	5460	7790	7872.16	0.25	-8922	8736	8262	8016	7542	7296	8140	7420	249	2330	500	4820	10	1	49725498	3898	18.28	4.69	12	1.76	429.00	1673.00	10550	20240514	-25.69	2700	20230609	190.37	10550	-25.69	20240514	4145	89.14	20240104	10550	-25.69	20240514	2700	190.37	20230710	5.62	N	041020	500	248 억	123144	N	N	19	N	N
95	20240613	110422	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7820	30	2	0.39	6203835990	787695	8.87	7950	8050	7770	10120	5460	7790	7875.99	0.25	1340	8736	8262	8016	7542	7296	8140	7420	249	2330	500	4820	10	1	49725498	3889	18.23	4.67	12	1.58	429.00	1673.00	10550	20240514	-25.88	2700	20230609	189.63	10550	-25.88	20240514	4145	88.66	20240104	10550	-25.88	20240514	2700	189.63	20230710	5.62	N	041020	500	248 억	123144	N	N	19	N	N
96	20240613	100423	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7790	0	3	0.00	4823111890	610717	6.88	7950	8050	7790	10120	5460	7790	7897.54	0.25	-13221	8736	8262	8016	7542	7296	8140	7420	249	2330	500	4820	10	1	49725498	3874	18.16	4.66	12	1.23	429.00	1673.00	10550	20240514	-26.16	2700	20230609	188.52	10550	-26.16	20240514	4145	87.94	20240104	10550	-26.16	20240514	2700	188.52	20230710	5.62	N	041020	500	248 억	123144	N	N	19	N	N
97	20240613	090427	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7930	140	2	1.80	976971040	122766	1.38	7950	8010	7920	10120	5460	7790	7958.63	0.25	-14283	8736	8262	8016	7542	7296	8140	7420	249	2330	500	4820	10	1	49725498	3943	18.48	4.74	12	0.25	429.00	1673.00	10550	20240514	-24.83	2700	20230609	193.70	10550	-24.83	20240514	4145	91.31	20240104	10550	-24.83	20240514	2700	193.70	20230710	5.62	N	041020	500	248 억	123144	N	N	19	N	N
98	20240612	160420	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7790	140	2	1.83	72118083230	8817882	370.17	7820	8490	7770	9940	5360	7650	8178.71	0.52	-138320	8176	7912	7766	7502	7356	7840	7430	249	2290	500	4740	10	1	49725498	3874	18.16	4.66	12	17.73	429.00	1673.00	10550	20240514	-26.16	2455	20230605	217.31	10550	-26.16	20240514	4145	87.94	20240104	10550	-26.16	20240514	2700	188.52	20230710	5.62	N	041020	500	248 억	260401	N	N	19	N	N
99	20240612	150427	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7850	200	2	2.61	70748529570	8642557	362.81	7820	8490	7770	9940	5360	7650	8186.06	0.52	-170766	8176	7912	7766	7502	7356	7840	7430	249	2290	500	4740	10	1	49725498	3903	18.30	4.69	12	17.38	429.00	1673.00	10550	20240514	-25.59	2455	20230605	219.76	10550	-25.59	20240514	4145	89.38	20240104	10550	-25.59	20240514	2700	190.74	20230710	5.62	N	041020	500	248 억	260401	N	N	68	N	N
100	20240612	140422	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7890	240	2	3.14	68605659120	8368969	351.33	7820	8490	7820	9940	5360	7650	8197.62	0.52	-182128	8176	7912	7766	7502	7356	7840	7430	249	2290	500	4740	10	1	49725498	3923	18.39	4.72	12	16.83	429.00	1673.00	10550	20240514	-25.21	2455	20230605	221.38	10550	-25.21	20240514	4145	90.35	20240104	10550	-25.21	20240514	2700	192.22	20230710	5.62	N	041020	500	248 억	260401	N	N	68	N	N
101	20240612	130422	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7910	260	2	3.40	67358945230	8211210	344.70	7820	8490	7820	9940	5360	7650	8203.29	0.52	-190234	8176	7912	7766	7502	7356	7840	7430	249	2290	500	4740	10	1	49725498	3933	18.44	4.73	12	16.51	429.00	1673.00	10550	20240514	-25.02	2455	20230605	222.20	10550	-25.02	20240514	4145	90.83	20240104	10550	-25.02	20240514	2700	192.96	20230710	5.62	N	041020	500	248 억	260401	N	N	68	N	N
102	20240612	120420	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7880	230	2	3.01	65792542300	8012578	336.37	7820	8490	7820	9940	5360	7650	8211.16	0.52	-190980	8176	7912	7766	7502	7356	7840	7430	249	2290	500	4740	10	1	49725498	3918	18.37	4.71	12	16.11	429.00	1673.00	10550	20240514	-25.31	2455	20230605	220.98	10550	-25.31	20240514	4145	90.11	20240104	10550	-25.31	20240514	2700	191.85	20230710	5.62	N	041020	500	248 억	260401	N	N	68	N	N
103	20240612	110420	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8100	450	2	5.88	61223266050	7440158	312.34	7820	8490	7820	9940	5360	7650	8228.76	0.52	-180430	8176	7912	7766	7502	7356	7840	7430	249	2290	500	4740	10	1	49725498	4028	18.88	4.84	12	14.96	429.00	1673.00	10550	20240514	-23.22	2455	20230605	229.94	10550	-23.22	20240514	4145	95.42	20240104	10550	-23.22	20240514	2700	200.00	20230710	5.62	N	041020	500	248 억	260401	N	N	68	N	N
104	20240612	100421	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8170	520	2	6.80	52796106930	6408727	269.04	7820	8490	7820	9940	5360	7650	8238.16	0.52	-170729	8176	7912	7766	7502	7356	7840	7430	249	2290	500	4740	10	1	49725498	4063	19.04	4.88	12	12.89	429.00	1673.00	10550	20240514	-22.56	2455	20230605	232.79	10550	-22.56	20240514	4145	97.10	20240104	10550	-22.56	20240514	2700	202.59	20230710	5.62	N	041020	500	248 억	260401	N	N	68	N	N
105	20240612	090421	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8210	560	2	7.32	6485793010	801839	33.66	7820	8250	7820	9940	5360	7650	8088.65	0.52	153144	8176	7912	7766	7502	7356	7840	7430	249	2290	500	4740	10	1	49725498	4082	19.14	4.91	12	1.61	429.00	1673.00	10550	20240514	-22.18	2455	20230605	234.42	10550	-22.18	20240514	4145	98.07	20240104	10550	-22.18	20240514	2700	204.07	20230710	5.62	N	041020	500	248 억	260401	N	N	68	N	N
106	20240610	160417	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8010	-180	5	-2.20	12428795830	1536583	98.94	8170	8260	8000	10640	5740	8190	8088.41	0.87	-259860	8403	8296	8173	8066	7943	8350	8120	249	2450	500	5070	10	1	49725498	3983	18.67	4.79	12	3.09	429.00	1673.00	10550	20240514	-24.08	2380	20230601	236.55	10550	-24.08	20240514	4145	93.24	20240104	10550	-24.08	20240514	2700	196.67	20230710	5.73	N	041020	500	248 억	430627	N	N	23505	N	N
107	20240610	150421	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8030	-160	5	-1.95	11206980390	1384011	89.12	8170	8260	8010	10640	5740	8190	8097.08	0.87	-251049	8403	8296	8173	8066	7943	8350	8120	249	2450	500	5070	10	1	49725498	3993	18.72	4.80	12	2.78	429.00	1673.00	10550	20240514	-23.89	2380	20230601	237.39	10550	-23.89	20240514	4145	93.73	20240104	10550	-23.89	20240514	2700	197.41	20230710	5.73	N	041020	500	248 억	430627	N	N	23505	N	N
108	20240610	140419	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8050	-140	5	-1.71	9080489420	1119173	72.07	8170	8260	8020	10640	5740	8190	8113.17	0.87	-195485	8403	8296	8173	8066	7943	8350	8120	249	2450	500	5070	10	1	49725498	4003	18.76	4.81	12	2.25	429.00	1673.00	10550	20240514	-23.70	2380	20230601	238.24	10550	-23.70	20240514	4145	94.21	20240104	10550	-23.70	20240514	2700	198.15	20230710	5.73	N	041020	500	248 억	430627	N	N	23505	N	N
109	20240610	130418	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8050	-140	5	-1.71	8007921460	985758	63.47	8170	8260	8040	10640	5740	8190	8123.23	0.87	-187275	8403	8296	8173	8066	7943	8350	8120	249	2450	500	5070	10	1	49725498	4003	18.76	4.81	12	1.98	429.00	1673.00	10550	20240514	-23.70	2380	20230601	238.24	10550	-23.70	20240514	4145	94.21	20240104	10550	-23.70	20240514	2700	198.15	20230710	5.73	N	041020	500	248 억	430627	N	N	23505	N	N
110	20240610	120419	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8070	-120	5	-1.47	6692607540	822567	52.97	8170	8260	8070	10640	5740	8190	8135.87	0.87	-165513	8403	8296	8173	8066	7943	8350	8120	249	2450	500	5070	10	1	49725498	4013	18.81	4.82	12	1.65	429.00	1673.00	10550	20240514	-23.51	2380	20230601	239.08	10550	-23.51	20240514	4145	94.69	20240104	10550	-23.51	20240514	2700	198.89	20230710	5.73	N	041020	500	248 억	430627	N	N	23505	N	N
111	20240610	110421	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8120	-70	5	-0.85	5996174580	736502	47.42	8170	8260	8070	10640	5740	8190	8141.04	0.87	-147876	8403	8296	8173	8066	7943	8350	8120	249	2450	500	5070	10	1	49725498	4038	18.93	4.85	12	1.48	429.00	1673.00	10550	20240514	-23.03	2380	20230601	241.18	10550	-23.03	20240514	4145	95.90	20240104	10550	-23.03	20240514	2700	200.74	20230710	5.73	N	041020	500	248 억	430627	N	N	23505	N	N
112	20240610	100418	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8100	-90	5	-1.10	4777422580	586144	37.74	8170	8260	8080	10640	5740	8190	8150.20	0.87	-118143	8403	8296	8173	8066	7943	8350	8120	249	2450	500	5070	10	1	49725498	4028	18.88	4.84	12	1.18	429.00	1673.00	10550	20240514	-23.22	2380	20230601	240.34	10550	-23.22	20240514	4145	95.42	20240104	10550	-23.22	20240514	2700	200.00	20230710	5.73	N	041020	500	248 억	430627	N	N	23505	N	N
113	20240610	090423	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8110	-80	5	-0.98	997878660	122281	7.87	8170	8240	8110	10640	5740	8190	8159.08	0.87	-32051	8403	8296	8173	8066	7943	8350	8120	249	2450	500	5070	10	1	49725498	4033	18.90	4.85	12	0.25	429.00	1673.00	10550	20240514	-23.13	2380	20230601	240.76	10550	-23.13	20240514	4145	95.66	20240104	10550	-23.13	20240514	2700	200.37	20230710	5.73	N	041020	500	248 억	430627	N	N	23505	N	N
114	20240607	160431	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8190	180	2	2.25	12357384640	1515731	45.52	8150	8280	8050	10410	5610	8010	8152.83	0.32	270183	8623	8316	8133	7826	7643	8225	7735	249	2400	500	4960	10	1	49725498	4073	19.09	4.90	12	3.05	429.00	1673.00	10550	20240514	-22.37	2380	20230601	244.12	10550	-22.37	20240514	4145	97.59	20240104	10550	-22.37	20240514	2700	203.33	20230609	5.68	N	041020	500	248 억	159884	N	N	23505	N	N
115	20240607	150434	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8190	180	2	2.25	11213791390	1375881	41.32	8150	8280	8050	10410	5610	8010	8150.57	0.32	234228	8623	8316	8133	7826	7643	8225	7735	249	2400	500	4960	10	1	49725498	4073	19.09	4.90	12	2.77	429.00	1673.00	10550	20240514	-22.37	2380	20230601	244.12	10550	-22.37	20240514	4145	97.59	20240104	10550	-22.37	20240514	2700	203.33	20230609	5.68	N	041020	500	248 억	159884	N	N	2	N	N
116	20240607	140432	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8140	130	2	1.62	9525002390	1169252	35.11	8150	8280	8050	10410	5610	8010	8146.58	0.32	195202	8623	8316	8133	7826	7643	8225	7735	249	2400	500	4960	10	1	49725498	4048	18.97	4.87	12	2.35	429.00	1673.00	10550	20240514	-22.84	2380	20230601	242.02	10550	-22.84	20240514	4145	96.38	20240104	10550	-22.84	20240514	2700	201.48	20230609	5.68	N	041020	500	248 억	159884	N	N	2	N	N
117	20240607	130431	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8100	90	2	1.12	8310479050	1020240	30.64	8150	8280	8050	10410	5610	8010	8146.01	0.32	149148	8623	8316	8133	7826	7643	8225	7735	249	2400	500	4960	10	1	49725498	4028	18.88	4.84	12	2.05	429.00	1673.00	10550	20240514	-23.22	2380	20230601	240.34	10550	-23.22	20240514	4145	95.42	20240104	10550	-23.22	20240514	2700	200.00	20230609	5.68	N	041020	500	248 억	159884	N	N	2	N	N
118	20240607	120431	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8090	80	2	1.00	7644259510	938137	28.17	8150	8280	8050	10410	5610	8010	8148.78	0.32	157970	8623	8316	8133	7826	7643	8225	7735	249	2400	500	4960	10	1	49725498	4023	18.86	4.84	12	1.89	429.00	1673.00	10550	20240514	-23.32	2380	20230601	239.92	10550	-23.32	20240514	4145	95.17	20240104	10550	-23.32	20240514	2700	199.63	20230609	5.68	N	041020	500	248 억	159884	N	N	2	N	N
119	20240607	110430	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8110	100	2	1.25	6769167610	829970	24.92	8150	8280	8050	10410	5610	8010	8156.44	0.32	143795	8623	8316	8133	7826	7643	8225	7735	249	2400	500	4960	10	1	49725498	4033	18.90	4.85	12	1.67	429.00	1673.00	10550	20240514	-23.13	2380	20230601	240.76	10550	-23.13	20240514	4145	95.66	20240104	10550	-23.13	20240514	2700	200.37	20230609	5.68	N	041020	500	248 억	159884	N	N	2	N	N
120	20240607	100430	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8130	120	2	1.50	5160340830	631264	18.96	8150	8280	8050	10410	5610	8010	8175.40	0.32	141686	8623	8316	8133	7826	7643	8225	7735	249	2400	500	4960	10	1	49725498	4043	18.95	4.86	12	1.27	429.00	1673.00	10550	20240514	-22.94	2380	20230601	241.60	10550	-22.94	20240514	4145	96.14	20240104	10550	-22.94	20240514	2700	201.11	20230609	5.68	N	041020	500	248 억	159884	N	N	2	N	N
121	20240607	090428	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8080	70	2	0.87	768118150	94657	2.84	8150	8160	8060	10410	5610	8010	8118.16	0.32	24085	8623	8316	8133	7826	7643	8225	7735	249	2400	500	4960	10	1	49725498	4018	18.83	4.83	12	0.19	429.00	1673.00	10550	20240514	-23.41	2380	20230601	239.50	10550	-23.41	20240514	4145	94.93	20240104	10550	-23.41	20240514	2700	199.26	20230609	5.68	N	041020	500	248 억	159884	N	N	2	N	N
122	20240605	160427	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8010	-210	5	-2.55	26737760940	3271293	33.53	8100	8440	7950	10680	5760	8220	8173.74	0.42	-49936	9300	8760	8310	7770	7320	9030	8040	249	2460	500	5090	10	1	49725498	3983	18.67	4.79	12	6.58	429.00	1673.00	10550	20240514	-24.08	2380	20230601	236.55	10550	-24.08	20240514	4145	93.24	20240104	10550	-24.08	20240514	2455	226.27	20230605	5.68	N	041020	500	248 억	210051	N	N	2	N	N
123	20240605	150428	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8020	-200	5	-2.43	25567811140	3125481	32.04	8100	8440	7950	10680	5760	8220	8180.38	0.42	-44030	9300	8760	8310	7770	7320	9030	8040	249	2460	500	5090	10	1	49725498	3988	18.69	4.79	12	6.29	429.00	1673.00	10550	20240514	-23.98	2380	20230601	236.97	10550	-23.98	20240514	4145	93.49	20240104	10550	-23.98	20240514	2455	226.68	20230605	5.68	N	041020	500	248 억	210051	N	N	0	N	N
124	20240605	140426	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8140	-80	5	-0.97	22937918410	2799721	28.70	8100	8440	7950	10680	5760	8220	8192.88	0.42	-51398	9300	8760	8310	7770	7320	9030	8040	249	2460	500	5090	10	1	49725498	4048	18.97	4.87	12	5.63	429.00	1673.00	10550	20240514	-22.84	2380	20230601	242.02	10550	-22.84	20240514	4145	96.38	20240104	10550	-22.84	20240514	2455	231.57	20230605	5.68	N	041020	500	248 억	210051	N	N	0	N	N
125	20240605	130429	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8150	-70	5	-0.85	21591336730	2634211	27.00	8100	8440	7950	10680	5760	8220	8196.47	0.42	-35136	9300	8760	8310	7770	7320	9030	8040	249	2460	500	5090	10	1	49725498	4053	19.00	4.87	12	5.30	429.00	1673.00	10550	20240514	-22.75	2380	20230601	242.44	10550	-22.75	20240514	4145	96.62	20240104	10550	-22.75	20240514	2455	231.98	20230605	5.68	N	041020	500	248 억	210051	N	N	0	N	N
126	20240605	120427	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8220	0	3	0.00	19901026430	2428162	24.89	8100	8440	7950	10680	5760	8220	8195.87	0.42	-63345	9300	8760	8310	7770	7320	9030	8040	249	2460	500	5090	10	1	49725498	4087	19.16	4.91	12	4.88	429.00	1673.00	10550	20240514	-22.09	2380	20230601	245.38	10550	-22.09	20240514	4145	98.31	20240104	10550	-22.09	20240514	2455	234.83	20230605	5.68	N	041020	500	248 억	210051	N	N	0	N	N
127	20240605	110429	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8220	0	3	0.00	18343481890	2237321	22.94	8100	8440	7950	10680	5760	8220	8198.81	0.42	-73295	9300	8760	8310	7770	7320	9030	8040	249	2460	500	5090	10	1	49725498	4087	19.16	4.91	12	4.50	429.00	1673.00	10550	20240514	-22.09	2380	20230601	245.38	10550	-22.09	20240514	4145	98.31	20240104	10550	-22.09	20240514	2455	234.83	20230605	5.68	N	041020	500	248 억	210051	N	N	0	N	N
128	20240605	100429	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8120	-100	5	-1.22	8756099940	1083420	11.11	8100	8320	7950	10680	5760	8220	8081.29	0.42	20165	9300	8760	8310	7770	7320	9030	8040	249	2460	500	5090	10	1	49725498	4038	18.93	4.85	12	2.18	429.00	1673.00	10550	20240514	-23.03	2380	20230601	241.18	10550	-23.03	20240514	4145	95.90	20240104	10550	-23.03	20240514	2455	230.75	20230605	5.68	N	041020	500	248 억	210051	N	N	0	N	N
129	20240605	090428	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8190	-30	5	-0.36	2276959970	282537	2.90	8100	8210	7950	10680	5760	8220	8056.19	0.42	36783	9300	8760	8310	7770	7320	9030	8040	249	2460	500	5090	10	1	49725498	4073	19.09	4.90	12	0.57	429.00	1673.00	10550	20240514	-22.37	2380	20230601	244.12	10550	-22.37	20240514	4145	97.59	20240104	10550	-22.37	20240514	2455	233.60	20230605	5.68	N	041020	500	248 억	210051	N	N	0	N	N
130	20240604	160424	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8220	150	2	1.86	80888857050	9604716	446.16	8130	8850	7860	10490	5650	8070	8421.98	1.26	-422248	8470	8270	8050	7850	7630	8370	7950	249	2420	500	5000	10	1	49725498	4087	19.16	4.91	12	19.32	429.00	1673.00	10550	20240514	-22.09	2380	20230601	245.38	10550	-22.09	20240514	4145	98.31	20240104	10550	-22.09	20240514	2455	234.83	20230605	5.75	N	041020	500	248 억	628536	N	N	0	N	N
131	20240604	150425	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8240	170	2	2.11	77303977560	9169483	425.95	8130	8850	7860	10490	5650	8070	8430.57	1.26	-499098	8470	8270	8050	7850	7630	8370	7950	249	2420	500	5000	10	1	49725498	4097	19.21	4.93	12	18.44	429.00	1673.00	10550	20240514	-21.90	2380	20230601	246.22	10550	-21.90	20240514	4145	98.79	20240104	10550	-21.90	20240514	2455	235.64	20230605	5.75	N	041020	500	248 억	628536	N	N	0	N	N
132	20240604	140426	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8010	-60	5	-0.74	10723240930	1347109	62.58	8130	8140	7860	10490	5650	8070	7960.19	1.26	-34997	8470	8270	8050	7850	7630	8370	7950	249	2420	500	5000	10	1	49725498	3983	18.67	4.79	12	2.71	429.00	1673.00	10550	20240514	-24.08	2380	20230601	236.55	10550	-24.08	20240514	4145	93.24	20240104	10550	-24.08	20240514	2455	226.27	20230605	5.75	N	041020	500	248 억	628536	N	N	0	N	N
133	20240604	130424	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7910	-160	5	-1.98	8321588750	1046749	48.62	8130	8140	7860	10490	5650	8070	7949.94	1.26	-26213	8470	8270	8050	7850	7630	8370	7950	249	2420	500	5000	10	1	49725498	3933	18.44	4.73	12	2.11	429.00	1673.00	10550	20240514	-25.02	2380	20230601	232.35	10550	-25.02	20240514	4145	90.83	20240104	10550	-25.02	20240514	2455	222.20	20230605	5.75	N	041020	500	248 억	628536	N	N	0	N	N
134	20240604	120424	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7930	-140	5	-1.73	7462810400	938034	43.57	8130	8140	7860	10490	5650	8070	7955.80	1.26	-45580	8470	8270	8050	7850	7630	8370	7950	249	2420	500	5000	10	1	49725498	3943	18.48	4.74	12	1.89	429.00	1673.00	10550	20240514	-24.83	2380	20230601	233.19	10550	-24.83	20240514	4145	91.31	20240104	10550	-24.83	20240514	2455	223.01	20230605	5.75	N	041020	500	248 억	628536	N	N	0	N	N
135	20240604	110421	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7910	-160	5	-1.98	5997010420	752405	34.95	8130	8140	7890	10490	5650	8070	7970.46	1.26	-16992	8470	8270	8050	7850	7630	8370	7950	249	2420	500	5000	10	1	49725498	3933	18.44	4.73	12	1.51	429.00	1673.00	10550	20240514	-25.02	2380	20230601	232.35	10550	-25.02	20240514	4145	90.83	20240104	10550	-25.02	20240514	2455	222.20	20230605	5.75	N	041020	500	248 억	628536	N	N	0	N	N
136	20240604	100422	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7950	-120	5	-1.49	4409802800	552087	25.65	8130	8140	7890	10490	5650	8070	7987.51	1.26	-22443	8470	8270	8050	7850	7630	8370	7950	249	2420	500	5000	10	1	49725498	3953	18.53	4.75	12	1.11	429.00	1673.00	10550	20240514	-24.64	2380	20230601	234.03	10550	-24.64	20240514	4145	91.80	20240104	10550	-24.64	20240514	2455	223.83	20230605	5.75	N	041020	500	248 억	628536	N	N	0	N	N
137	20240604	090424	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8040	-30	5	-0.37	1015850780	125445	5.83	8130	8140	8040	10490	5650	8070	8097.98	1.26	-38851	8470	8270	8050	7850	7630	8370	7950	249	2420	500	5000	10	1	49725498	3998	18.74	4.81	12	0.25	429.00	1673.00	10550	20240514	-23.79	2380	20230601	237.82	10550	-23.79	20240514	4145	93.97	20240104	10550	-23.79	20240514	2455	227.49	20230605	5.75	N	041020	500	248 억	628536	N	N	0	N	N
138	20240603	160419	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8070	0	3	0.00	16862779030	2104190	90.96	8040	8250	7830	10490	5650	8070	8013.69	0.77	243036	8456	8262	8116	7922	7776	8360	8020	249	2420	500	5000	10	1	49725498	4013	18.81	4.82	12	4.23	429.00	1673.00	10550	20240514	-23.51	2380	20230601	239.08	10550	-23.51	20240514	4145	94.69	20240104	10550	-23.51	20240514	2455	228.72	20230605	5.95	N	041020	500	248 억	383577	N	N	0	N	N
139	20240603	150421	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7990	-80	5	-0.99	15526030980	1937927	83.77	8040	8250	7830	10490	5650	8070	8011.64	0.77	222125	8456	8262	8116	7922	7776	8360	8020	249	2420	500	5000	10	1	49725498	3973	18.62	4.78	12	3.90	429.00	1673.00	10550	20240514	-24.27	2380	20230601	235.71	10550	-24.27	20240514	4145	92.76	20240104	10550	-24.27	20240514	2455	225.46	20230605	5.95	N	041020	500	248 억	383577	N	N	0	N	N
140	20240603	140419	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7980	-90	5	-1.12	13804844400	1722550	74.46	8040	8250	7830	10490	5650	8070	8014.16	0.77	150899	8456	8262	8116	7922	7776	8360	8020	249	2420	500	5000	10	1	49725498	3968	18.60	4.77	12	3.46	429.00	1673.00	10550	20240514	-24.36	2380	20230601	235.29	10550	-24.36	20240514	4145	92.52	20240104	10550	-24.36	20240514	2455	225.05	20230605	5.95	N	041020	500	248 억	383577	N	N	0	N	N
141	20240603	130420	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7880	-190	5	-2.35	12382347530	1543803	66.74	8040	8250	7830	10490	5650	8070	8020.65	0.77	104602	8456	8262	8116	7922	7776	8360	8020	249	2420	500	5000	10	1	49725498	3918	18.37	4.71	12	3.10	429.00	1673.00	10550	20240514	-25.31	2380	20230601	231.09	10550	-25.31	20240514	4145	90.11	20240104	10550	-25.31	20240514	2455	220.98	20230605	5.95	N	041020	500	248 억	383577	N	N	0	N	N
142	20240603	120419	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7880	-190	5	-2.35	11533724380	1436107	62.08	8040	8250	7830	10490	5650	8070	8031.22	0.77	102900	8456	8262	8116	7922	7776	8360	8020	249	2420	500	5000	10	1	49725498	3918	18.37	4.71	12	2.89	429.00	1673.00	10550	20240514	-25.31	2380	20230601	231.09	10550	-25.31	20240514	4145	90.11	20240104	10550	-25.31	20240514	2455	220.98	20230605	5.95	N	041020	500	248 억	383577	N	N	0	N	N
143	20240603	110418	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7910	-160	5	-1.98	9295627530	1152137	49.81	8040	8250	7890	10490	5650	8070	8068.16	0.77	93861	8456	8262	8116	7922	7776	8360	8020	249	2420	500	5000	10	1	49725498	3933	18.44	4.73	12	2.32	429.00	1673.00	10550	20240514	-25.02	2380	20230601	232.35	10550	-25.02	20240514	4145	90.83	20240104	10550	-25.02	20240514	2455	222.20	20230605	5.95	N	041020	500	248 억	383577	N	N	0	N	N
144	20240603	100416	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8120	50	2	0.62	4640347270	569533	24.62	8040	8250	8040	10490	5650	8070	8147.75	0.77	55392	8456	8262	8116	7922	7776	8360	8020	249	2420	500	5000	10	1	49725498	4038	18.93	4.85	12	1.15	429.00	1673.00	10550	20240514	-23.03	2380	20230601	241.18	10550	-23.03	20240514	4145	95.90	20240104	10550	-23.03	20240514	2455	230.75	20230605	5.95	N	041020	500	248 억	383577	N	N	0	N	N
145	20240603	090416	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8140	70	2	0.87	857233840	106196	4.59	8040	8190	8040	10490	5650	8070	8072.20	0.77	1529	8456	8262	8116	7922	7776	8360	8020	249	2420	500	5000	10	1	49725498	4048	18.97	4.87	12	0.21	429.00	1673.00	10550	20240514	-22.84	2380	20230601	242.02	10550	-22.84	20240514	4145	96.38	20240104	10550	-22.84	20240514	2455	231.57	20230605	5.95	N	041020	500	248 억	383577	N	N	0	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History