KissMeData/205100/price/prices-20240601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	161000	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2185	5	2	0.23	617652780	282648	122.37	2180	2210	2170	2830	1530	2180	2185.24	0.89	24045	2233	2206	2193	2166	2153	2200	2160	72	650	100	1610	5	1	71963431	1572	15.07	1.47	12	0.39	145.00	1489.00	3411	20230829	-35.94	1829	20230726	19.46	3180	-31.29	20240109	2125	2.82	20240102	6750	-67.63	20230829	1954	11.82	20231101	6.71	N	205100	100	71 억	642319	N	N	0	N	N
3	20240628	151013	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2180	0	3	0.00	487122455	222726	96.43	2180	2210	2170	2830	1530	2180	2187.09	0.89	21832	2233	2206	2193	2166	2153	2200	2160	72	650	100	1610	5	1	71963431	1569	15.03	1.46	12	0.31	145.00	1489.00	3411	20230829	-36.09	1829	20230726	19.19	3180	-31.45	20240109	2125	2.59	20240102	6750	-67.70	20230829	1954	11.57	20231101	6.71	N	205100	100	71 억	642319	N	N	0	N	N
4	20240628	141012	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2190	10	2	0.46	348720975	159246	68.94	2180	2210	2180	2830	1530	2180	2189.83	0.89	24470	2233	2206	2193	2166	2153	2200	2160	72	650	100	1610	5	1	71963431	1576	15.10	1.47	12	0.22	145.00	1489.00	3411	20230829	-35.80	1829	20230726	19.74	3180	-31.13	20240109	2125	3.06	20240102	6750	-67.56	20230829	1954	12.08	20231101	6.71	N	205100	100	71 억	642319	N	N	0	N	N
5	20240628	131011	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2200	20	2	0.92	278176220	127030	55.00	2180	2210	2180	2830	1530	2180	2189.85	0.89	12823	2233	2206	2193	2166	2153	2200	2160	72	650	100	1610	5	1	71963431	1583	15.17	1.48	12	0.18	145.00	1489.00	3411	20230829	-35.50	1829	20230726	20.28	3180	-30.82	20240109	2125	3.53	20240102	6750	-67.41	20230829	1954	12.59	20231101	6.71	N	205100	100	71 억	642319	N	N	0	N	N
6	20240628	121009	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2190	10	2	0.46	219878840	100512	43.52	2180	2205	2180	2830	1530	2180	2187.59	0.89	12280	2233	2206	2193	2166	2153	2200	2160	72	650	100	1610	5	1	71963431	1576	15.10	1.47	12	0.14	145.00	1489.00	3411	20230829	-35.80	1829	20230726	19.74	3180	-31.13	20240109	2125	3.06	20240102	6750	-67.56	20230829	1954	12.08	20231101	6.71	N	205100	100	71 억	642319	N	N	0	N	N
7	20240628	110953	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2185	5	2	0.23	152411980	69660	30.16	2180	2205	2180	2830	1530	2180	2187.94	0.89	12611	2233	2206	2193	2166	2153	2200	2160	72	650	100	1610	5	1	71963431	1572	15.07	1.47	12	0.10	145.00	1489.00	3411	20230829	-35.94	1829	20230726	19.46	3180	-31.29	20240109	2125	2.82	20240102	6750	-67.63	20230829	1954	11.82	20231101	6.71	N	205100	100	71 억	642319	N	N	0	N	N
8	20240628	100949	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2190	10	2	0.46	128369845	58666	25.40	2180	2205	2180	2830	1530	2180	2188.15	0.89	11902	2233	2206	2193	2166	2153	2200	2160	72	650	100	1610	5	1	71963431	1576	15.10	1.47	12	0.08	145.00	1489.00	3411	20230829	-35.80	1829	20230726	19.74	3180	-31.13	20240109	2125	3.06	20240102	6750	-67.56	20230829	1954	12.08	20231101	6.71	N	205100	100	71 억	642319	N	N	0	N	N
9	20240628	090952	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2200	20	2	0.92	17508810	7999	3.46	2180	2205	2180	2830	1530	2180	2188.87	0.89	-475	2233	2206	2193	2166	2153	2200	2160	72	650	100	1610	5	1	71963431	1583	15.17	1.48	12	0.01	145.00	1489.00	3411	20230829	-35.50	1829	20230726	20.28	3180	-30.82	20240109	2125	3.53	20240102	6750	-67.41	20230829	1954	12.59	20231101	6.71	N	205100	100	71 억	642319	N	N	0	N	N
10	20240627	160945	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2180	-20	5	-0.91	506369120	230635	104.19	2200	2220	2180	2860	1540	2200	2195.66	0.95	-43075	2240	2220	2205	2185	2170	2230	2195	72	660	100	1620	5	1	71963431	1569	15.03	1.46	12	0.32	145.00	1489.00	3411	20230829	-36.09	1829	20230726	19.19	3180	-31.45	20240109	2125	2.59	20240102	6750	-67.70	20230829	1954	11.57	20231101	6.73	N	205100	100	71 억	685394	N	N	422	N	N
11	20240627	150951	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2195	-5	5	-0.23	438999145	199743	90.23	2200	2220	2185	2860	1540	2200	2197.82	0.95	-43170	2240	2220	2205	2185	2170	2230	2195	72	660	100	1620	5	1	71963431	1580	15.14	1.47	12	0.28	145.00	1489.00	3411	20230829	-35.65	1829	20230726	20.01	3180	-30.97	20240109	2125	3.29	20240102	6750	-67.48	20230829	1954	12.33	20231101	6.73	N	205100	100	71 억	685394	N	N	422	N	N
12	20240627	140948	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2200	0	3	0.00	347846620	158178	71.45	2200	2220	2190	2860	1540	2200	2199.08	0.95	-41789	2240	2220	2205	2185	2170	2230	2195	72	660	100	1620	5	1	71963431	1583	15.17	1.48	12	0.22	145.00	1489.00	3411	20230829	-35.50	1829	20230726	20.28	3180	-30.82	20240109	2125	3.53	20240102	6750	-67.41	20230829	1954	12.59	20231101	6.73	N	205100	100	71 억	685394	N	N	422	N	N
13	20240627	130948	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2200	0	3	0.00	282093045	128257	57.94	2200	2220	2190	2860	1540	2200	2199.44	0.95	-41696	2240	2220	2205	2185	2170	2230	2195	72	660	100	1620	5	1	71963431	1583	15.17	1.48	12	0.18	145.00	1489.00	3411	20230829	-35.50	1829	20230726	20.28	3180	-30.82	20240109	2125	3.53	20240102	6750	-67.41	20230829	1954	12.59	20231101	6.73	N	205100	100	71 억	685394	N	N	422	N	N
14	20240627	120951	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2205	5	2	0.23	253464140	115224	52.05	2200	2220	2190	2860	1540	2200	2199.75	0.95	-41776	2240	2220	2205	2185	2170	2230	2195	72	660	100	1620	5	1	71963431	1587	15.21	1.48	12	0.16	145.00	1489.00	3411	20230829	-35.36	1829	20230726	20.56	3180	-30.66	20240109	2125	3.76	20240102	6750	-67.33	20230829	1954	12.85	20231101	6.73	N	205100	100	71 억	685394	N	N	422	N	N
15	20240627	110950	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2205	5	2	0.23	213634720	97107	43.87	2200	2220	2190	2860	1540	2200	2199.99	0.95	-41776	2240	2220	2205	2185	2170	2230	2195	72	660	100	1620	5	1	71963431	1587	15.21	1.48	12	0.13	145.00	1489.00	3411	20230829	-35.36	1829	20230726	20.56	3180	-30.66	20240109	2125	3.76	20240102	6750	-67.33	20230829	1954	12.85	20231101	6.73	N	205100	100	71 억	685394	N	N	422	N	N
16	20240627	100950	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2200	0	3	0.00	156542570	71104	32.12	2200	2220	2195	2860	1540	2200	2201.60	0.95	-41326	2240	2220	2205	2185	2170	2230	2195	72	660	100	1620	5	1	71963431	1583	15.17	1.48	12	0.10	145.00	1489.00	3411	20230829	-35.50	1829	20230726	20.28	3180	-30.82	20240109	2125	3.53	20240102	6750	-67.41	20230829	1954	12.59	20231101	6.73	N	205100	100	71 억	685394	N	N	422	N	N
17	20240627	090949	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2215	15	2	0.68	27202750	12341	5.57	2200	2215	2200	2860	1540	2200	2204.26	0.95	-2000	2240	2220	2205	2185	2170	2230	2195	72	660	100	1620	5	1	71963431	1594	15.28	1.49	12	0.02	145.00	1489.00	3411	20230829	-35.06	1829	20230726	21.10	3180	-30.35	20240109	2125	4.24	20240102	6750	-67.19	20230829	1954	13.36	20231101	6.73	N	205100	100	71 억	685394	N	N	422	N	N
18	20240626	160946	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2200	10	2	0.46	480609570	217717	72.73	2190	2225	2190	2845	1535	2190	2207.50	0.95	5239	2236	2212	2201	2177	2166	2207	2172	72	655	100	1620	5	1	71963431	1583	15.17	1.48	12	0.30	145.00	1489.00	3411	20230829	-35.50	1829	20230726	20.28	3180	-30.82	20240109	2125	3.53	20240102	6750	-67.41	20230829	1954	12.59	20231101	6.80	N	205100	100	71 억	680151	N	N	422	N	N
19	20240626	150950	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2210	20	2	0.91	436342430	197616	66.01	2190	2225	2190	2845	1535	2190	2208.03	0.95	4301	2236	2212	2201	2177	2166	2207	2172	72	655	100	1620	5	1	71963431	1590	15.24	1.48	12	0.27	145.00	1489.00	3411	20230829	-35.21	1829	20230726	20.83	3180	-30.50	20240109	2125	4.00	20240102	6750	-67.26	20230829	1954	13.10	20231101	6.80	N	205100	100	71 억	680151	N	N	2276	N	N
20	20240626	140947	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2200	10	2	0.46	352669230	159770	53.37	2190	2225	2190	2845	1535	2190	2207.36	0.95	8328	2236	2212	2201	2177	2166	2207	2172	72	655	100	1620	5	1	71963431	1583	15.17	1.48	12	0.22	145.00	1489.00	3411	20230829	-35.50	1829	20230726	20.28	3180	-30.82	20240109	2125	3.53	20240102	6750	-67.41	20230829	1954	12.59	20231101	6.80	N	205100	100	71 억	680151	N	N	2276	N	N
21	20240626	130948	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2205	15	2	0.68	309543190	140152	46.82	2190	2225	2190	2845	1535	2190	2208.62	0.95	11170	2236	2212	2201	2177	2166	2207	2172	72	655	100	1620	5	1	71963431	1587	15.21	1.48	12	0.19	145.00	1489.00	3411	20230829	-35.36	1829	20230726	20.56	3180	-30.66	20240109	2125	3.76	20240102	6750	-67.33	20230829	1954	12.85	20231101	6.80	N	205100	100	71 억	680151	N	N	2276	N	N
22	20240626	120947	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2210	20	2	0.91	242805120	109920	36.72	2190	2225	2190	2845	1535	2190	2208.93	0.95	17561	2236	2212	2201	2177	2166	2207	2172	72	655	100	1620	5	1	71963431	1590	15.24	1.48	12	0.15	145.00	1489.00	3411	20230829	-35.21	1829	20230726	20.83	3180	-30.50	20240109	2125	4.00	20240102	6750	-67.26	20230829	1954	13.10	20231101	6.80	N	205100	100	71 억	680151	N	N	2276	N	N
23	20240626	110948	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2225	35	2	1.60	201056555	91071	30.42	2190	2225	2190	2845	1535	2190	2207.69	0.95	16754	2236	2212	2201	2177	2166	2207	2172	72	655	100	1620	5	1	71963431	1601	15.34	1.49	12	0.13	145.00	1489.00	3411	20230829	-34.77	1829	20230726	21.65	3180	-30.03	20240109	2125	4.71	20240102	6750	-67.04	20230829	1954	13.87	20231101	6.80	N	205100	100	71 억	680151	N	N	2276	N	N
24	20240626	100946	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2215	25	2	1.14	130831610	59310	19.81	2190	2225	2190	2845	1535	2190	2205.89	0.95	15534	2236	2212	2201	2177	2166	2207	2172	72	655	100	1620	5	1	71963431	1594	15.28	1.49	12	0.08	145.00	1489.00	3411	20230829	-35.06	1829	20230726	21.10	3180	-30.35	20240109	2125	4.24	20240102	6750	-67.19	20230829	1954	13.36	20231101	6.80	N	205100	100	71 억	680151	N	N	2276	N	N
25	20240626	090948	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2210	20	2	0.91	61019620	27774	9.28	2190	2210	2190	2845	1535	2190	2197.01	0.95	12437	2236	2212	2201	2177	2166	2207	2172	72	655	100	1620	5	1	71963431	1590	15.24	1.48	12	0.04	145.00	1489.00	3411	20230829	-35.21	1829	20230726	20.83	3180	-30.50	20240109	2125	4.00	20240102	6750	-67.26	20230829	1954	13.10	20231101	6.80	N	205100	100	71 억	680151	N	N	2276	N	N
26	20240625	160945	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2190	-15	5	-0.68	650392800	294670	75.56	2195	2225	2190	2865	1545	2205	2207.31	0.92	16891	2285	2245	2225	2185	2165	2235	2175	72	660	100	1630	5	1	71963431	1576	15.10	1.47	12	0.41	145.00	1489.00	3411	20230829	-35.80	1829	20230726	19.74	3180	-31.13	20240109	2125	3.06	20240102	6750	-67.56	20230829	1954	12.08	20231101	6.84	N	205100	100	71 억	663255	N	N	2276	N	N
27	20240625	150943	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2205	0	3	0.00	567685320	256965	65.89	2195	2225	2195	2865	1545	2205	2209.19	0.92	11615	2285	2245	2225	2185	2165	2235	2175	72	660	100	1630	5	1	71963431	1587	15.21	1.48	12	0.36	145.00	1489.00	3411	20230829	-35.36	1829	20230726	20.56	3180	-30.66	20240109	2125	3.76	20240102	6750	-67.33	20230829	1954	12.85	20231101	6.84	N	205100	100	71 억	663255	N	N	1155	N	N
28	20240625	140946	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2210	5	2	0.23	428497835	193786	49.69	2195	2225	2195	2865	1545	2205	2211.19	0.92	7506	2285	2245	2225	2185	2165	2235	2175	72	660	100	1630	5	1	71963431	1590	15.24	1.48	12	0.27	145.00	1489.00	3411	20230829	-35.21	1829	20230726	20.83	3180	-30.50	20240109	2125	4.00	20240102	6750	-67.26	20230829	1954	13.10	20231101	6.84	N	205100	100	71 억	663255	N	N	1155	N	N
29	20240625	130947	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2215	10	2	0.45	357519330	161728	41.47	2195	2225	2195	2865	1545	2205	2210.62	0.92	7511	2285	2245	2225	2185	2165	2235	2175	72	660	100	1630	5	1	71963431	1594	15.28	1.49	12	0.22	145.00	1489.00	3411	20230829	-35.06	1829	20230726	21.10	3180	-30.35	20240109	2125	4.24	20240102	6750	-67.19	20230829	1954	13.36	20231101	6.84	N	205100	100	71 억	663255	N	N	1155	N	N
30	20240625	120949	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2215	10	2	0.45	317704735	143741	36.86	2195	2225	2195	2865	1545	2205	2210.26	0.92	2757	2285	2245	2225	2185	2165	2235	2175	72	660	100	1630	5	1	71963431	1594	15.28	1.49	12	0.20	145.00	1489.00	3411	20230829	-35.06	1829	20230726	21.10	3180	-30.35	20240109	2125	4.24	20240102	6750	-67.19	20230829	1954	13.36	20231101	6.84	N	205100	100	71 억	663255	N	N	1155	N	N
31	20240625	110947	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2215	10	2	0.45	236198710	106835	27.39	2195	2225	2195	2865	1545	2205	2210.87	0.92	2480	2285	2245	2225	2185	2165	2235	2175	72	660	100	1630	5	1	71963431	1594	15.28	1.49	12	0.15	145.00	1489.00	3411	20230829	-35.06	1829	20230726	21.10	3180	-30.35	20240109	2125	4.24	20240102	6750	-67.19	20230829	1954	13.36	20231101	6.84	N	205100	100	71 억	663255	N	N	1155	N	N
32	20240625	100945	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2220	15	2	0.68	184844345	83574	21.43	2195	2225	2195	2865	1545	2205	2211.74	0.92	2181	2285	2245	2225	2185	2165	2235	2175	72	660	100	1630	5	1	71963431	1598	15.31	1.49	12	0.12	145.00	1489.00	3411	20230829	-34.92	1829	20230726	21.38	3180	-30.19	20240109	2125	4.47	20240102	6750	-67.11	20230829	1954	13.61	20231101	6.84	N	205100	100	71 억	663255	N	N	1155	N	N
33	20240625	090945	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2210	5	2	0.23	62121565	28218	7.24	2195	2220	2195	2865	1545	2205	2201.49	0.92	5229	2285	2245	2225	2185	2165	2235	2175	72	660	100	1630	5	1	71963431	1590	15.24	1.48	12	0.04	145.00	1489.00	3411	20230829	-35.21	1829	20230726	20.83	3180	-30.50	20240109	2125	4.00	20240102	6750	-67.26	20230829	1954	13.10	20231101	6.84	N	205100	100	71 억	663255	N	N	1155	N	N
34	20240624	160942	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2205	-60	5	-2.65	845625640	379844	166.70	2255	2265	2205	2940	1590	2265	2226.30	0.92	1264	2301	2282	2256	2237	2211	2292	2247	72	675	100	1670	5	1	71963431	1587	15.21	1.48	12	0.53	145.00	1489.00	3411	20230829	-35.36	1829	20230726	20.56	3180	-30.66	20240109	2125	3.76	20240102	6750	-67.33	20230829	1954	12.85	20231101	6.89	N	205100	100	71 억	661863	N	N	1155	N	N
35	20240624	150942	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2215	-50	5	-2.21	670895345	300726	131.98	2255	2265	2215	2940	1590	2265	2230.92	0.92	1687	2301	2282	2256	2237	2211	2292	2247	72	675	100	1670	5	1	71963431	1594	15.28	1.49	12	0.42	145.00	1489.00	3411	20230829	-35.06	1829	20230726	21.10	3180	-30.35	20240109	2125	4.24	20240102	6750	-67.19	20230829	1954	13.36	20231101	6.89	N	205100	100	71 억	661863	N	N	0	N	N
36	20240624	140943	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2225	-40	5	-1.77	466792515	208747	91.61	2255	2265	2220	2940	1590	2265	2236.16	0.92	-1638	2301	2282	2256	2237	2211	2292	2247	72	675	100	1670	5	1	71963431	1601	15.34	1.49	12	0.29	145.00	1489.00	3411	20230829	-34.77	1829	20230726	21.65	3180	-30.03	20240109	2125	4.71	20240102	6750	-67.04	20230829	1954	13.87	20231101	6.89	N	205100	100	71 억	661863	N	N	0	N	N
37	20240624	130941	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2235	-30	5	-1.32	343486795	153395	67.32	2255	2265	2225	2940	1590	2265	2239.23	0.92	-1638	2301	2282	2256	2237	2211	2292	2247	72	675	100	1670	5	1	71963431	1608	15.41	1.50	12	0.21	145.00	1489.00	3411	20230829	-34.48	1829	20230726	22.20	3180	-29.72	20240109	2125	5.18	20240102	6750	-66.89	20230829	1954	14.38	20231101	6.89	N	205100	100	71 억	661863	N	N	0	N	N
38	20240624	120942	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2230	-35	5	-1.55	293995865	131207	57.58	2255	2265	2225	2940	1590	2265	2240.70	0.92	-1638	2301	2282	2256	2237	2211	2292	2247	72	675	100	1670	5	1	71963431	1605	15.38	1.50	12	0.18	145.00	1489.00	3411	20230829	-34.62	1829	20230726	21.92	3180	-29.87	20240109	2125	4.94	20240102	6750	-66.96	20230829	1954	14.12	20231101	6.89	N	205100	100	71 억	661863	N	N	0	N	N
39	20240624	110945	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2240	-25	5	-1.10	186906550	83238	36.53	2255	2265	2240	2940	1590	2265	2245.45	0.92	233	2301	2282	2256	2237	2211	2292	2247	72	675	100	1670	5	1	71963431	1612	15.45	1.50	12	0.12	145.00	1489.00	3411	20230829	-34.33	1829	20230726	22.47	3180	-29.56	20240109	2125	5.41	20240102	6750	-66.81	20230829	1954	14.64	20231101	6.89	N	205100	100	71 억	661863	N	N	0	N	N
40	20240624	100943	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2250	-15	5	-0.66	118606630	52778	23.16	2255	2265	2240	2940	1590	2265	2247.27	0.92	669	2301	2282	2256	2237	2211	2292	2247	72	675	100	1670	5	1	71963431	1619	15.52	1.51	12	0.07	145.00	1489.00	3411	20230829	-34.04	1829	20230726	23.02	3180	-29.25	20240109	2125	5.88	20240102	6750	-66.67	20230829	1954	15.15	20231101	6.89	N	205100	100	71 억	661863	N	N	0	N	N
41	20240624	090943	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2250	-15	5	-0.66	31161400	13845	6.08	2255	2265	2245	2940	1590	2265	2250.73	0.92	71	2301	2282	2256	2237	2211	2292	2247	72	675	100	1670	5	1	71963431	1619	15.52	1.51	12	0.02	145.00	1489.00	3411	20230829	-34.04	1829	20230726	23.02	3180	-29.25	20240109	2125	5.88	20240102	6750	-66.67	20230829	1954	15.15	20231101	6.89	N	205100	100	71 억	661863	N	N	0	N	N
42	20240621	160911	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2265	10	2	0.44	505358465	224284	69.83	2255	2275	2230	2930	1580	2255	2253.14	0.89	18257	2321	2287	2271	2237	2221	2280	2230	72	675	100	1660	5	1	71963431	1630	15.62	1.52	12	0.31	145.00	1489.00	3411	20230829	-33.60	1829	20230726	23.84	3180	-28.77	20240109	2125	6.59	20240102	6750	-66.44	20230829	1954	15.92	20231101	6.90	N	205100	100	71 억	643721	N	N	0	N	N
43	20240621	150912	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2250	-5	5	-0.22	437894785	194331	60.50	2255	2275	2230	2930	1580	2255	2253.34	0.89	18480	2321	2287	2271	2237	2221	2280	2230	72	675	100	1660	5	1	71963431	1619	15.52	1.51	12	0.27	145.00	1489.00	3411	20230829	-34.04	1829	20230726	23.02	3180	-29.25	20240109	2125	5.88	20240102	6750	-66.67	20230829	1954	15.15	20231101	6.90	N	205100	100	71 억	643721	N	N	0	N	N
44	20240621	140910	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2255	0	3	0.00	379653835	168444	52.44	2255	2275	2230	2930	1580	2255	2253.89	0.89	14459	2321	2287	2271	2237	2221	2280	2230	72	675	100	1660	5	1	71963431	1623	15.55	1.51	12	0.23	145.00	1489.00	3411	20230829	-33.89	1829	20230726	23.29	3180	-29.09	20240109	2125	6.12	20240102	6750	-66.59	20230829	1954	15.40	20231101	6.90	N	205100	100	71 억	643721	N	N	0	N	N
45	20240621	130911	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2255	0	3	0.00	279990135	124215	38.67	2255	2275	2230	2930	1580	2255	2254.08	0.89	14459	2321	2287	2271	2237	2221	2280	2230	72	675	100	1660	5	1	71963431	1623	15.55	1.51	12	0.17	145.00	1489.00	3411	20230829	-33.89	1829	20230726	23.29	3180	-29.09	20240109	2125	6.12	20240102	6750	-66.59	20230829	1954	15.40	20231101	6.90	N	205100	100	71 억	643721	N	N	0	N	N
46	20240621	120914	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2260	5	2	0.22	256717610	113894	35.46	2255	2275	2230	2930	1580	2255	2254.00	0.89	14459	2321	2287	2271	2237	2221	2280	2230	72	675	100	1660	5	1	71963431	1626	15.59	1.52	12	0.16	145.00	1489.00	3411	20230829	-33.74	1829	20230726	23.56	3180	-28.93	20240109	2125	6.35	20240102	6750	-66.52	20230829	1954	15.66	20231101	6.90	N	205100	100	71 억	643721	N	N	0	N	N
47	20240621	110911	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2260	5	2	0.22	200390210	88947	27.69	2255	2275	2230	2930	1580	2255	2252.92	0.89	14409	2321	2287	2271	2237	2221	2280	2230	72	675	100	1660	5	1	71963431	1626	15.59	1.52	12	0.12	145.00	1489.00	3411	20230829	-33.74	1829	20230726	23.56	3180	-28.93	20240109	2125	6.35	20240102	6750	-66.52	20230829	1954	15.66	20231101	6.90	N	205100	100	71 억	643721	N	N	0	N	N
48	20240621	100909	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2265	10	2	0.44	158676685	70516	21.95	2255	2275	2230	2930	1580	2255	2250.22	0.89	13888	2321	2287	2271	2237	2221	2280	2230	72	675	100	1660	5	1	71963431	1630	15.62	1.52	12	0.10	145.00	1489.00	3411	20230829	-33.60	1829	20230726	23.84	3180	-28.77	20240109	2125	6.59	20240102	6750	-66.44	20230829	1954	15.92	20231101	6.90	N	205100	100	71 억	643721	N	N	0	N	N
49	20240621	090914	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2250	-5	5	-0.22	72340025	32301	10.06	2255	2260	2230	2930	1580	2255	2239.56	0.89	9221	2321	2287	2271	2237	2221	2280	2230	72	675	100	1660	5	1	71963431	1619	15.52	1.51	12	0.04	145.00	1489.00	3411	20230829	-34.04	1829	20230726	23.02	3180	-29.25	20240109	2125	5.88	20240102	6750	-66.67	20230829	1954	15.15	20231101	6.90	N	205100	100	71 억	643721	N	N	0	N	N
50	20240620	160907	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2255	-35	5	-1.53	712279160	314160	103.94	2300	2305	2255	2975	1605	2290	2267.26	0.90	-69	2330	2310	2295	2275	2260	2302	2267	72	685	100	1690	5	1	71963431	1623	15.55	1.51	12	0.44	145.00	1489.00	3411	20230829	-33.89	1829	20230726	23.29	3180	-29.09	20240109	2125	6.12	20240102	6750	-66.59	20230829	1954	15.40	20231101	6.93	N	205100	100	71 억	646180	N	N	0	N	N
51	20240620	150908	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2260	-30	5	-1.31	631131745	278189	92.04	2300	2305	2255	2975	1605	2290	2268.72	0.90	-69	2330	2310	2295	2275	2260	2302	2267	72	685	100	1690	5	1	71963431	1626	15.59	1.52	12	0.39	145.00	1489.00	3411	20230829	-33.74	1829	20230726	23.56	3180	-28.93	20240109	2125	6.35	20240102	6750	-66.52	20230829	1954	15.66	20231101	6.93	N	205100	100	71 억	646180	N	N	0	N	N
52	20240620	140909	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2265	-25	5	-1.09	467939050	206207	68.23	2300	2305	2255	2975	1605	2290	2269.27	0.90	1359	2330	2310	2295	2275	2260	2302	2267	72	685	100	1690	5	1	71963431	1630	15.62	1.52	12	0.29	145.00	1489.00	3411	20230829	-33.60	1829	20230726	23.84	3180	-28.77	20240109	2125	6.59	20240102	6750	-66.44	20230829	1954	15.92	20231101	6.93	N	205100	100	71 억	646180	N	N	0	N	N
53	20240620	130908	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2265	-25	5	-1.09	368025220	162014	53.60	2300	2305	2260	2975	1605	2290	2271.56	0.90	-653	2330	2310	2295	2275	2260	2302	2267	72	685	100	1690	5	1	71963431	1630	15.62	1.52	12	0.23	145.00	1489.00	3411	20230829	-33.60	1829	20230726	23.84	3180	-28.77	20240109	2125	6.59	20240102	6750	-66.44	20230829	1954	15.92	20231101	6.93	N	205100	100	71 억	646180	N	N	0	N	N
54	20240620	120907	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2270	-20	5	-0.87	320873015	141202	46.72	2300	2305	2260	2975	1605	2290	2272.44	0.90	-705	2330	2310	2295	2275	2260	2302	2267	72	685	100	1690	5	1	71963431	1634	15.66	1.52	12	0.20	145.00	1489.00	3411	20230829	-33.45	1829	20230726	24.11	3180	-28.62	20240109	2125	6.82	20240102	6750	-66.37	20230829	1954	16.17	20231101	6.93	N	205100	100	71 억	646180	N	N	0	N	N
55	20240620	110909	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2275	-15	5	-0.66	231348065	101682	33.64	2300	2305	2270	2975	1605	2290	2275.21	0.90	-705	2330	2310	2295	2275	2260	2302	2267	72	685	100	1690	5	1	71963431	1637	15.69	1.53	12	0.14	145.00	1489.00	3411	20230829	-33.30	1829	20230726	24.38	3180	-28.46	20240109	2125	7.06	20240102	6750	-66.30	20230829	1954	16.43	20231101	6.93	N	205100	100	71 억	646180	N	N	0	N	N
56	20240620	100908	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2280	-10	5	-0.44	152507400	66965	22.16	2300	2305	2270	2975	1605	2290	2277.42	0.90	-454	2330	2310	2295	2275	2260	2302	2267	72	685	100	1690	5	1	71963431	1641	15.72	1.53	12	0.09	145.00	1489.00	3411	20230829	-33.16	1829	20230726	24.66	3180	-28.30	20240109	2125	7.29	20240102	6750	-66.22	20230829	1954	16.68	20231101	6.93	N	205100	100	71 억	646180	N	N	0	N	N
57	20240620	090914	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2290	0	3	0.00	13808155	6024	1.99	2300	2305	2285	2975	1605	2290	2292.19	0.90	-606	2330	2310	2295	2275	2260	2302	2267	72	685	100	1690	5	1	71963431	1648	15.79	1.54	12	0.01	145.00	1489.00	3411	20230829	-32.86	1829	20230726	25.21	3180	-27.99	20240109	2125	7.76	20240102	6750	-66.07	20230829	1954	17.20	20231101	6.93	N	205100	100	71 억	646180	N	N	0	N	N
58	20240619	160903	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2290	-15	5	-0.65	684721490	298747	79.90	2300	2315	2280	2995	1615	2305	2291.99	0.90	-3185	2375	2340	2315	2280	2255	2327	2267	72	690	100	1700	5	1	71963431	1648	15.79	1.54	12	0.42	145.00	1489.00	3411	20230829	-32.86	1829	20230726	25.21	3180	-27.99	20240109	2125	7.76	20240102	6750	-66.07	20230829	1954	17.20	20231101	6.98	N	205100	100	71 억	649348	N	N	1833	N	N
59	20240619	150904	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2285	-20	5	-0.87	619522190	270190	72.26	2300	2315	2280	2995	1615	2305	2292.91	0.90	-3163	2375	2340	2315	2280	2255	2327	2267	72	690	100	1700	5	1	71963431	1644	15.76	1.53	12	0.38	145.00	1489.00	3411	20230829	-33.01	1829	20230726	24.93	3180	-28.14	20240109	2125	7.53	20240102	6750	-66.15	20230829	1954	16.94	20231101	6.98	N	205100	100	71 억	649348	N	N	1833	N	N
60	20240619	140911	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2290	-15	5	-0.65	558372110	243456	65.11	2300	2315	2280	2995	1615	2305	2293.52	0.90	-2448	2375	2340	2315	2280	2255	2327	2267	72	690	100	1700	5	1	71963431	1648	15.79	1.54	12	0.34	145.00	1489.00	3411	20230829	-32.86	1829	20230726	25.21	3180	-27.99	20240109	2125	7.76	20240102	6750	-66.07	20230829	1954	17.20	20231101	6.98	N	205100	100	71 억	649348	N	N	1833	N	N
61	20240619	130900	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2290	-15	5	-0.65	501246525	218429	58.42	2300	2315	2280	2995	1615	2305	2294.78	0.90	-2448	2375	2340	2315	2280	2255	2327	2267	72	690	100	1700	5	1	71963431	1648	15.79	1.54	12	0.30	145.00	1489.00	3411	20230829	-32.86	1829	20230726	25.21	3180	-27.99	20240109	2125	7.76	20240102	6750	-66.07	20230829	1954	17.20	20231101	6.98	N	205100	100	71 억	649348	N	N	1833	N	N
62	20240619	120902	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2285	-20	5	-0.87	391468330	170400	45.57	2300	2315	2280	2995	1615	2305	2297.35	0.90	-5119	2375	2340	2315	2280	2255	2327	2267	72	690	100	1700	5	1	71963431	1644	15.76	1.53	12	0.24	145.00	1489.00	3411	20230829	-33.01	1829	20230726	24.93	3180	-28.14	20240109	2125	7.53	20240102	6750	-66.15	20230829	1954	16.94	20231101	6.98	N	205100	100	71 억	649348	N	N	1833	N	N
63	20240619	110905	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2300	-5	5	-0.22	289993870	126051	33.71	2300	2315	2290	2995	1615	2305	2300.61	0.90	-1952	2375	2340	2315	2280	2255	2327	2267	72	690	100	1700	5	1	71963431	1655	15.86	1.54	12	0.18	145.00	1489.00	3411	20230829	-32.57	1829	20230726	25.75	3180	-27.67	20240109	2125	8.24	20240102	6750	-65.93	20230829	1954	17.71	20231101	6.98	N	205100	100	71 억	649348	N	N	1833	N	N
64	20240619	100907	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2300	-5	5	-0.22	183089390	79542	21.27	2300	2315	2295	2995	1615	2305	2301.80	0.90	-2149	2375	2340	2315	2280	2255	2327	2267	72	690	100	1700	5	1	71963431	1655	15.86	1.54	12	0.11	145.00	1489.00	3411	20230829	-32.57	1829	20230726	25.75	3180	-27.67	20240109	2125	8.24	20240102	6750	-65.93	20230829	1954	17.71	20231101	6.98	N	205100	100	71 억	649348	N	N	1833	N	N
65	20240619	090911	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2310	5	2	0.22	25964785	11291	3.02	2300	2310	2295	2995	1615	2305	2299.60	0.90	-1872	2375	2340	2315	2280	2255	2327	2267	72	690	100	1700	5	1	71963431	1662	15.93	1.55	12	0.02	145.00	1489.00	3411	20230829	-32.28	1829	20230726	26.30	3180	-27.36	20240109	2125	8.71	20240102	6750	-65.78	20230829	1954	18.22	20231101	6.98	N	205100	100	71 억	649348	N	N	1833	N	N
66	20240618	160859	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2305	-45	5	-1.91	841881795	363661	113.36	2330	2350	2290	3055	1645	2350	2315.02	0.96	-40437	2403	2376	2348	2321	2293	2362	2307	72	705	100	1730	5	1	71963431	1659	15.90	1.55	12	0.51	145.00	1489.00	3411	20230829	-32.42	1829	20230726	26.03	3180	-27.52	20240109	2125	8.47	20240102	6750	-65.85	20230829	1954	17.96	20231101	7.05	N	205100	100	71 억	689785	N	N	1833	N	N
67	20240618	150858	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2310	-40	5	-1.70	813478485	351342	109.52	2330	2350	2290	3055	1645	2350	2315.35	0.96	-40085	2403	2376	2348	2321	2293	2362	2307	72	705	100	1730	5	1	71963431	1662	15.93	1.55	12	0.49	145.00	1489.00	3411	20230829	-32.28	1829	20230726	26.30	3180	-27.36	20240109	2125	8.71	20240102	6750	-65.78	20230829	1954	18.22	20231101	7.05	N	205100	100	71 억	689785	N	N	1216	N	N
68	20240618	140902	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2300	-50	5	-2.13	677186775	292073	91.05	2330	2350	2295	3055	1645	2350	2318.55	0.96	-37362	2403	2376	2348	2321	2293	2362	2307	72	705	100	1730	5	1	71963431	1655	15.86	1.54	12	0.41	145.00	1489.00	3411	20230829	-32.57	1829	20230726	25.75	3180	-27.67	20240109	2125	8.24	20240102	6750	-65.93	20230829	1954	17.71	20231101	7.05	N	205100	100	71 억	689785	N	N	1216	N	N
69	20240618	130903	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2300	-50	5	-2.13	616950605	265921	82.90	2330	2350	2295	3055	1645	2350	2320.05	0.96	-34808	2403	2376	2348	2321	2293	2362	2307	72	705	100	1730	5	1	71963431	1655	15.86	1.54	12	0.37	145.00	1489.00	3411	20230829	-32.57	1829	20230726	25.75	3180	-27.67	20240109	2125	8.24	20240102	6750	-65.93	20230829	1954	17.71	20231101	7.05	N	205100	100	71 억	689785	N	N	1216	N	N
70	20240618	120902	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2305	-45	5	-1.91	392273930	168277	52.46	2330	2350	2305	3055	1645	2350	2331.12	0.96	-25056	2403	2376	2348	2321	2293	2362	2307	72	705	100	1730	5	1	71963431	1659	15.90	1.55	12	0.23	145.00	1489.00	3411	20230829	-32.42	1829	20230726	26.03	3180	-27.52	20240109	2125	8.47	20240102	6750	-65.85	20230829	1954	17.96	20231101	7.05	N	205100	100	71 억	689785	N	N	1216	N	N
71	20240618	110900	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2345	-5	5	-0.21	258551210	110681	34.50	2330	2350	2330	3055	1645	2350	2336.00	0.96	-10709	2403	2376	2348	2321	2293	2362	2307	72	705	100	1730	5	1	71963431	1688	16.17	1.57	12	0.15	145.00	1489.00	3411	20230829	-31.25	1829	20230726	28.21	3180	-26.26	20240109	2125	10.35	20240102	6750	-65.26	20230829	1954	20.01	20231101	7.05	N	205100	100	71 억	689785	N	N	1216	N	N
72	20240618	100859	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2340	-10	5	-0.43	166791490	71413	22.26	2330	2345	2330	3055	1645	2350	2335.59	0.96	-8995	2403	2376	2348	2321	2293	2362	2307	72	705	100	1730	5	1	71963431	1684	16.14	1.57	12	0.10	145.00	1489.00	3411	20230829	-31.40	1829	20230726	27.94	3180	-26.42	20240109	2125	10.12	20240102	6750	-65.33	20230829	1954	19.75	20231101	7.05	N	205100	100	71 억	689785	N	N	1216	N	N
73	20240618	090908	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2335	-15	5	-0.64	54430720	23322	7.27	2330	2340	2330	3055	1645	2350	2333.88	0.96	738	2403	2376	2348	2321	2293	2362	2307	72	705	100	1730	5	1	71963431	1680	16.10	1.57	12	0.03	145.00	1489.00	3411	20230829	-31.55	1829	20230726	27.67	3180	-26.57	20240109	2125	9.88	20240102	6750	-65.41	20230829	1954	19.50	20231101	7.05	N	205100	100	71 억	689785	N	N	1216	N	N
74	20240617	160853	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2350	-5	5	-0.21	736186915	314559	34.54	2360	2375	2320	3060	1650	2355	2340.36	1.06	-75509	2445	2400	2325	2280	2205	2422	2302	72	705	100	1740	5	1	71963431	1691	16.21	1.58	12	0.44	145.00	1489.00	3411	20230829	-31.11	1829	20230726	28.49	3180	-26.10	20240109	2125	10.59	20240102	6750	-65.19	20230829	1954	20.27	20231101	7.02	N	205100	100	71 억	764426	N	N	1216	N	N
75	20240617	150900	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2340	-15	5	-0.64	653938170	279449	30.68	2360	2375	2320	3060	1650	2355	2340.10	1.06	-75509	2445	2400	2325	2280	2205	2422	2302	72	705	100	1740	5	1	71963431	1684	16.14	1.57	12	0.39	145.00	1489.00	3411	20230829	-31.40	1829	20230726	27.94	3180	-26.42	20240109	2125	10.12	20240102	6750	-65.33	20230829	1954	19.75	20231101	7.02	N	205100	100	71 억	764426	N	N	9997	N	N
76	20240617	140851	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2335	-20	5	-0.85	551173530	235467	25.86	2360	2375	2320	3060	1650	2355	2340.77	1.06	-68266	2445	2400	2325	2280	2205	2422	2302	72	705	100	1740	5	1	71963431	1680	16.10	1.57	12	0.33	145.00	1489.00	3411	20230829	-31.55	1829	20230726	27.67	3180	-26.57	20240109	2125	9.88	20240102	6750	-65.41	20230829	1954	19.50	20231101	7.02	N	205100	100	71 억	764426	N	N	9997	N	N
77	20240617	130851	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2330	-25	5	-1.06	490669880	209525	23.01	2360	2375	2320	3060	1650	2355	2341.82	1.06	-52899	2445	2400	2325	2280	2205	2422	2302	72	705	100	1740	5	1	71963431	1677	16.07	1.56	12	0.29	145.00	1489.00	3411	20230829	-31.69	1829	20230726	27.39	3180	-26.73	20240109	2125	9.65	20240102	6750	-65.48	20230829	1954	19.24	20231101	7.02	N	205100	100	71 억	764426	N	N	9997	N	N
78	20240617	120852	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2335	-20	5	-0.85	428183790	182666	20.06	2360	2375	2325	3060	1650	2355	2344.08	1.06	-41030	2445	2400	2325	2280	2205	2422	2302	72	705	100	1740	5	1	71963431	1680	16.10	1.57	12	0.25	145.00	1489.00	3411	20230829	-31.55	1829	20230726	27.67	3180	-26.57	20240109	2125	9.88	20240102	6750	-65.41	20230829	1954	19.50	20231101	7.02	N	205100	100	71 억	764426	N	N	9997	N	N
79	20240617	110844	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2340	-15	5	-0.64	351114065	149611	16.43	2360	2375	2335	3060	1650	2355	2346.85	1.06	-31344	2445	2400	2325	2280	2205	2422	2302	72	705	100	1740	5	1	71963431	1684	16.14	1.57	12	0.21	145.00	1489.00	3411	20230829	-31.40	1829	20230726	27.94	3180	-26.42	20240109	2125	10.12	20240102	6750	-65.33	20230829	1954	19.75	20231101	7.02	N	205100	100	71 억	764426	N	N	9997	N	N
80	20240617	100845	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2350	-5	5	-0.21	241709220	102841	11.29	2360	2375	2335	3060	1650	2355	2350.32	1.06	-30075	2445	2400	2325	2280	2205	2422	2302	72	705	100	1740	5	1	71963431	1691	16.21	1.58	12	0.14	145.00	1489.00	3411	20230829	-31.11	1829	20230726	28.49	3180	-26.10	20240109	2125	10.59	20240102	6750	-65.19	20230829	1954	20.27	20231101	7.02	N	205100	100	71 억	764426	N	N	9997	N	N
81	20240617	090850	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2355	0	3	0.00	113201375	48005	5.27	2360	2375	2340	3060	1650	2355	2358.12	1.06	-16554	2445	2400	2325	2280	2205	2422	2302	72	705	100	1740	5	1	71963431	1695	16.24	1.58	12	0.07	145.00	1489.00	3411	20230829	-30.96	1829	20230726	28.76	3180	-25.94	20240109	2125	10.82	20240102	6750	-65.11	20230829	1954	20.52	20231101	7.02	N	205100	100	71 억	764426	N	N	9997	N	N
82	20240614	160733	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2355	40	2	1.73	2099778410	907713	319.45	2305	2370	2250	3005	1625	2315	2313.25	1.04	123610	2358	2336	2323	2301	2288	2330	2295	72	690	100	1710	5	1	71963431	1695	16.24	1.58	12	1.26	145.00	1489.00	3411	20230829	-30.96	1829	20230726	28.76	3180	-25.94	20240109	2125	10.82	20240102	6750	-65.11	20230829	1954	20.52	20231101	7.03	N	205100	100	71 억	745994	N	N	9997	N	N
83	20240614	150736	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2360	45	2	1.94	1905523440	825385	290.48	2305	2370	2250	3005	1625	2315	2308.64	1.04	127507	2358	2336	2323	2301	2288	2330	2295	72	690	100	1710	5	1	71963431	1698	16.28	1.58	12	1.15	145.00	1489.00	3411	20230829	-30.81	1829	20230726	29.03	3180	-25.79	20240109	2125	11.06	20240102	6750	-65.04	20230829	1954	20.78	20231101	7.03	N	205100	100	71 억	745994	N	N	0	N	N
84	20240614	140734	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2340	25	2	1.08	1379500390	601851	211.81	2305	2340	2250	3005	1625	2315	2292.08	1.04	105958	2358	2336	2323	2301	2288	2330	2295	72	690	100	1710	5	1	71963431	1684	16.14	1.57	12	0.84	145.00	1489.00	3411	20230829	-31.40	1829	20230726	27.94	3180	-26.42	20240109	2125	10.12	20240102	6750	-65.33	20230829	1954	19.75	20231101	7.03	N	205100	100	71 억	745994	N	N	0	N	N
85	20240614	130737	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2325	10	2	0.43	1167802290	511093	179.87	2305	2330	2250	3005	1625	2315	2284.88	1.04	86252	2358	2336	2323	2301	2288	2330	2295	72	690	100	1710	5	1	71963431	1673	16.03	1.56	12	0.71	145.00	1489.00	3411	20230829	-31.84	1829	20230726	27.12	3180	-26.89	20240109	2125	9.41	20240102	6750	-65.56	20230829	1954	18.99	20231101	7.03	N	205100	100	71 억	745994	N	N	0	N	N
86	20240614	120739	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2325	10	2	0.43	1069344930	468746	164.97	2305	2325	2250	3005	1625	2315	2281.25	1.04	65226	2358	2336	2323	2301	2288	2330	2295	72	690	100	1710	5	1	71963431	1673	16.03	1.56	12	0.65	145.00	1489.00	3411	20230829	-31.84	1829	20230726	27.12	3180	-26.89	20240109	2125	9.41	20240102	6750	-65.56	20230829	1954	18.99	20231101	7.03	N	205100	100	71 억	745994	N	N	0	N	N
87	20240614	110836	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2295	-20	5	-0.86	849797980	373759	131.54	2305	2315	2250	3005	1625	2315	2273.60	1.04	-5664	2358	2336	2323	2301	2288	2330	2295	72	690	100	1710	5	1	71963431	1652	15.83	1.54	12	0.52	145.00	1489.00	3411	20230829	-32.72	1829	20230726	25.48	3180	-27.83	20240109	2125	8.00	20240102	6750	-66.00	20230829	1954	17.45	20231101	7.03	N	205100	100	71 억	745994	N	N	0	N	N
88	20240614	100834	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2270	-45	5	-1.94	656294990	288687	101.60	2305	2315	2250	3005	1625	2315	2273.31	1.04	-44844	2358	2336	2323	2301	2288	2330	2295	72	690	100	1710	5	1	71963431	1634	15.66	1.52	12	0.40	145.00	1489.00	3411	20230829	-33.45	1829	20230726	24.11	3180	-28.62	20240109	2125	6.82	20240102	6750	-66.37	20230829	1954	16.17	20231101	7.03	N	205100	100	71 억	745994	N	N	0	N	N
89	20240614	090839	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2300	-15	5	-0.65	52620050	22831	8.03	2305	2315	2300	3005	1625	2315	2304.54	1.04	-6546	2358	2336	2323	2301	2288	2330	2295	72	690	100	1710	5	1	71963431	1655	15.86	1.54	12	0.03	145.00	1489.00	3411	20230829	-32.57	1829	20230726	25.75	3180	-27.67	20240109	2125	8.24	20240102	6750	-65.93	20230829	1954	17.71	20231101	7.03	N	205100	100	71 억	745994	N	N	0	N	N
90	20240613	160827	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2315	0	3	0.00	651386710	280167	79.82	2335	2345	2310	3005	1625	2315	2325.00	1.12	-58418	2365	2340	2325	2300	2285	2335	2295	72	690	100	1710	5	1	71963431	1666	15.97	1.55	12	0.39	145.00	1489.00	3411	20230829	-32.13	1829	20230726	26.57	3180	-27.20	20240109	2125	8.94	20240102	6750	-65.70	20230829	1954	18.47	20231101	7.00	N	205100	100	71 억	804412	N	N	198	N	N
91	20240613	150841	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2320	5	2	0.22	588408430	252981	72.08	2335	2345	2310	3005	1625	2315	2325.90	1.12	-41977	2365	2340	2325	2300	2285	2335	2295	72	690	100	1710	5	1	71963431	1670	16.00	1.56	12	0.35	145.00	1489.00	3411	20230829	-31.98	1829	20230726	26.85	3180	-27.04	20240109	2125	9.18	20240102	6750	-65.63	20230829	1954	18.73	20231101	7.00	N	205100	100	71 억	804412	N	N	198	N	N
92	20240613	140832	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2320	5	2	0.22	551361595	236980	67.52	2335	2345	2315	3005	1625	2315	2326.62	1.12	-41976	2365	2340	2325	2300	2285	2335	2295	72	690	100	1710	5	1	71963431	1670	16.00	1.56	12	0.33	145.00	1489.00	3411	20230829	-31.98	1829	20230726	26.85	3180	-27.04	20240109	2125	9.18	20240102	6750	-65.63	20230829	1954	18.73	20231101	7.00	N	205100	100	71 억	804412	N	N	198	N	N
93	20240613	130832	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2320	5	2	0.22	425977345	182916	52.12	2335	2345	2315	3005	1625	2315	2328.81	1.12	-28762	2365	2340	2325	2300	2285	2335	2295	72	690	100	1710	5	1	71963431	1670	16.00	1.56	12	0.25	145.00	1489.00	3411	20230829	-31.98	1829	20230726	26.85	3180	-27.04	20240109	2125	9.18	20240102	6750	-65.63	20230829	1954	18.73	20231101	7.00	N	205100	100	71 억	804412	N	N	198	N	N
94	20240613	120834	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2325	10	2	0.43	392338445	168450	47.99	2335	2345	2315	3005	1625	2315	2329.11	1.12	-27472	2365	2340	2325	2300	2285	2335	2295	72	690	100	1710	5	1	71963431	1673	16.03	1.56	12	0.23	145.00	1489.00	3411	20230829	-31.84	1829	20230726	27.12	3180	-26.89	20240109	2125	9.41	20240102	6750	-65.56	20230829	1954	18.99	20231101	7.00	N	205100	100	71 억	804412	N	N	198	N	N
95	20240613	110827	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2320	5	2	0.22	323857715	138979	39.60	2335	2345	2320	3005	1625	2315	2330.26	1.12	-12229	2365	2340	2325	2300	2285	2335	2295	72	690	100	1710	5	1	71963431	1670	16.00	1.56	12	0.19	145.00	1489.00	3411	20230829	-31.98	1829	20230726	26.85	3180	-27.04	20240109	2125	9.18	20240102	6750	-65.63	20230829	1954	18.73	20231101	7.00	N	205100	100	71 억	804412	N	N	198	N	N
96	20240613	100826	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2330	15	2	0.65	183627750	78646	22.41	2335	2345	2325	3005	1625	2315	2334.86	1.12	985	2365	2340	2325	2300	2285	2335	2295	72	690	100	1710	5	1	71963431	1677	16.07	1.56	12	0.11	145.00	1489.00	3411	20230829	-31.69	1829	20230726	27.39	3180	-26.73	20240109	2125	9.65	20240102	6750	-65.48	20230829	1954	19.24	20231101	7.00	N	205100	100	71 억	804412	N	N	198	N	N
97	20240613	090835	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2330	15	2	0.65	44022765	18835	5.37	2335	2345	2330	3005	1625	2315	2337.29	1.12	10782	2365	2340	2325	2300	2285	2335	2295	72	690	100	1710	5	1	71963431	1677	16.07	1.56	12	0.03	145.00	1489.00	3411	20230829	-31.69	1829	20230726	27.39	3180	-26.73	20240109	2125	9.65	20240102	6750	-65.48	20230829	1954	19.24	20231101	7.00	N	205100	100	71 억	804412	N	N	198	N	N
98	20240612	160820	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2315	0	3	0.00	814380980	349895	116.92	2315	2350	2310	3005	1625	2315	2327.56	1.10	11609	2361	2337	2321	2297	2281	2330	2290	72	690	100	1710	5	1	71963431	1666	15.97	1.55	12	0.49	145.00	1489.00	3411	20230829	-32.13	1829	20230726	26.57	3180	-27.20	20240109	2125	8.94	20240102	6750	-65.70	20230829	1954	18.47	20231101	7.02	N	205100	100	71 억	790220	N	N	198	N	N
99	20240612	150831	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2320	5	2	0.22	730720800	313767	104.84	2315	2350	2310	3005	1625	2315	2328.86	1.10	1415	2361	2337	2321	2297	2281	2330	2290	72	690	100	1710	5	1	71963431	1670	16.00	1.56	12	0.44	145.00	1489.00	3411	20230829	-31.98	1829	20230726	26.85	3180	-27.04	20240109	2125	9.18	20240102	6750	-65.63	20230829	1954	18.73	20231101	7.02	N	205100	100	71 억	790220	N	N	241	N	N
100	20240612	140823	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2325	10	2	0.43	593230005	254427	85.02	2315	2350	2315	3005	1625	2315	2331.63	1.10	6944	2361	2337	2321	2297	2281	2330	2290	72	690	100	1710	5	1	71963431	1673	16.03	1.56	12	0.35	145.00	1489.00	3411	20230829	-31.84	1829	20230726	27.12	3180	-26.89	20240109	2125	9.41	20240102	6750	-65.56	20230829	1954	18.99	20231101	7.02	N	205100	100	71 억	790220	N	N	241	N	N
101	20240612	130826	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2330	15	2	0.65	528164700	226413	75.65	2315	2350	2315	3005	1625	2315	2332.75	1.10	10835	2361	2337	2321	2297	2281	2330	2290	72	690	100	1710	5	1	71963431	1677	16.07	1.56	12	0.31	145.00	1489.00	3411	20230829	-31.69	1829	20230726	27.39	3180	-26.73	20240109	2125	9.65	20240102	6750	-65.48	20230829	1954	19.24	20231101	7.02	N	205100	100	71 억	790220	N	N	241	N	N
102	20240612	120822	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2335	20	2	0.86	448967665	192400	64.29	2315	2350	2315	3005	1625	2315	2333.51	1.10	17370	2361	2337	2321	2297	2281	2330	2290	72	690	100	1710	5	1	71963431	1680	16.10	1.57	12	0.27	145.00	1489.00	3411	20230829	-31.55	1829	20230726	27.67	3180	-26.57	20240109	2125	9.88	20240102	6750	-65.41	20230829	1954	19.50	20231101	7.02	N	205100	100	71 억	790220	N	N	241	N	N
103	20240612	110822	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2335	20	2	0.86	390454775	167304	55.90	2315	2350	2315	3005	1625	2315	2333.80	1.10	28930	2361	2337	2321	2297	2281	2330	2290	72	690	100	1710	5	1	71963431	1680	16.10	1.57	12	0.23	145.00	1489.00	3411	20230829	-31.55	1829	20230726	27.67	3180	-26.57	20240109	2125	9.88	20240102	6750	-65.41	20230829	1954	19.50	20231101	7.02	N	205100	100	71 억	790220	N	N	241	N	N
104	20240612	100825	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2340	25	2	1.08	347094900	148729	49.70	2315	2350	2315	3005	1625	2315	2333.74	1.10	30327	2361	2337	2321	2297	2281	2330	2290	72	690	100	1710	5	1	71963431	1684	16.14	1.57	12	0.21	145.00	1489.00	3411	20230829	-31.40	1829	20230726	27.94	3180	-26.42	20240109	2125	10.12	20240102	6750	-65.33	20230829	1954	19.75	20231101	7.02	N	205100	100	71 억	790220	N	N	241	N	N
105	20240612	090825	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2325	10	2	0.43	104834395	45025	15.04	2315	2335	2315	3005	1625	2315	2328.36	1.10	23306	2361	2337	2321	2297	2281	2330	2290	72	690	100	1710	5	1	71963431	1673	16.03	1.56	12	0.06	145.00	1489.00	3411	20230829	-31.84	1829	20230726	27.12	3180	-26.89	20240109	2125	9.41	20240102	6750	-65.56	20230829	1954	18.99	20231101	7.02	N	205100	100	71 억	790220	N	N	241	N	N
106	20240610	160817	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2330	30	2	1.30	864306760	375326	101.35	2300	2335	2270	2990	1610	2300	2302.76	1.22	6707	2340	2320	2300	2280	2260	2320	2280	72	690	100	1700	5	1	71963431	1677	16.07	1.56	12	0.52	145.00	1489.00	3411	20230829	-31.69	1829	20230726	27.39	3180	-26.73	20240109	2125	9.65	20240102	6750	-65.48	20230829	1954	19.24	20231101	7.17	N	205100	100	71 억	879559	N	N	276	N	N
107	20240610	150825	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2320	20	2	0.87	792531345	344467	93.02	2300	2335	2270	2990	1610	2300	2300.75	1.22	4947	2340	2320	2300	2280	2260	2320	2280	72	690	100	1700	5	1	71963431	1670	16.00	1.56	12	0.48	145.00	1489.00	3411	20230829	-31.98	1829	20230726	26.85	3180	-27.04	20240109	2125	9.18	20240102	6750	-65.63	20230829	1954	18.73	20231101	7.17	N	205100	100	71 억	879559	N	N	276	N	N
108	20240610	140820	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2330	30	2	1.30	718631055	312685	84.43	2300	2330	2270	2990	1610	2300	2298.25	1.22	6434	2340	2320	2300	2280	2260	2320	2280	72	690	100	1700	5	1	71963431	1677	16.07	1.56	12	0.43	145.00	1489.00	3411	20230829	-31.69	1829	20230726	27.39	3180	-26.73	20240109	2125	9.65	20240102	6750	-65.48	20230829	1954	19.24	20231101	7.17	N	205100	100	71 억	879559	N	N	276	N	N
109	20240610	130817	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2305	5	2	0.22	603708720	263067	71.04	2300	2330	2270	2990	1610	2300	2294.87	1.22	-15661	2340	2320	2300	2280	2260	2320	2280	72	690	100	1700	5	1	71963431	1659	15.90	1.55	12	0.37	145.00	1489.00	3411	20230829	-32.42	1829	20230726	26.03	3180	-27.52	20240109	2125	8.47	20240102	6750	-65.85	20230829	1954	17.96	20231101	7.17	N	205100	100	71 억	879559	N	N	276	N	N
110	20240610	120820	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2320	20	2	0.87	538501475	234850	63.42	2300	2330	2270	2990	1610	2300	2292.93	1.22	-15802	2340	2320	2300	2280	2260	2320	2280	72	690	100	1700	5	1	71963431	1670	16.00	1.56	12	0.33	145.00	1489.00	3411	20230829	-31.98	1829	20230726	26.85	3180	-27.04	20240109	2125	9.18	20240102	6750	-65.63	20230829	1954	18.73	20231101	7.17	N	205100	100	71 억	879559	N	N	276	N	N
111	20240610	110821	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2290	-10	5	-0.43	348448115	152736	41.24	2300	2300	2270	2990	1610	2300	2281.26	1.22	2959	2340	2320	2300	2280	2260	2320	2280	72	690	100	1700	5	1	71963431	1648	15.79	1.54	12	0.21	145.00	1489.00	3411	20230829	-32.86	1829	20230726	25.21	3180	-27.99	20240109	2125	7.76	20240102	6750	-66.07	20230829	1954	17.20	20231101	7.17	N	205100	100	71 억	879559	N	N	276	N	N
112	20240610	100819	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2285	-15	5	-0.65	263499770	115600	31.22	2300	2300	2270	2990	1610	2300	2279.24	1.22	-7549	2340	2320	2300	2280	2260	2320	2280	72	690	100	1700	5	1	71963431	1644	15.76	1.53	12	0.16	145.00	1489.00	3411	20230829	-33.01	1829	20230726	24.93	3180	-28.14	20240109	2125	7.53	20240102	6750	-66.15	20230829	1954	16.94	20231101	7.17	N	205100	100	71 억	879559	N	N	276	N	N
113	20240610	090824	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2285	-15	5	-0.65	46852060	20493	5.53	2300	2300	2275	2990	1610	2300	2285.58	1.22	-6544	2340	2320	2300	2280	2260	2320	2280	72	690	100	1700	5	1	71963431	1644	15.76	1.53	12	0.03	145.00	1489.00	3411	20230829	-33.01	1829	20230726	24.93	3180	-28.14	20240109	2125	7.53	20240102	6750	-66.15	20230829	1954	16.94	20231101	7.17	N	205100	100	71 억	879559	N	N	276	N	N
114	20240607	160846	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2300	5	2	0.22	824921565	358973	78.02	2300	2320	2280	2980	1610	2295	2298.00	1.19	21953	2341	2317	2296	2272	2251	2307	2262	72	685	100	1690	5	1	71963431	1655	15.86	1.54	12	0.50	145.00	1489.00	3411	20230829	-32.57	1829	20230726	25.75	3180	-27.67	20240109	2125	8.24	20240102	6750	-65.93	20230829	1954	17.71	20231101	7.25	N	205100	100	71 억	857512	N	N	276	N	N
115	20240607	150852	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2290	-5	5	-0.22	762196190	331645	72.08	2300	2320	2280	2980	1610	2295	2298.23	1.19	20504	2341	2317	2296	2272	2251	2307	2262	72	685	100	1690	5	1	71963431	1648	15.79	1.54	12	0.46	145.00	1489.00	3411	20230829	-32.86	1829	20230726	25.21	3180	-27.99	20240109	2125	7.76	20240102	6750	-66.07	20230829	1954	17.20	20231101	7.25	N	205100	100	71 억	857512	N	N	0	N	N
116	20240607	140846	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2305	10	2	0.44	497174560	215866	46.92	2300	2320	2285	2980	1610	2295	2303.16	1.19	5188	2341	2317	2296	2272	2251	2307	2262	72	685	100	1690	5	1	71963431	1659	15.90	1.55	12	0.30	145.00	1489.00	3411	20230829	-32.42	1829	20230726	26.03	3180	-27.52	20240109	2125	8.47	20240102	6750	-65.85	20230829	1954	17.96	20231101	7.25	N	205100	100	71 억	857512	N	N	0	N	N
117	20240607	130842	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2300	5	2	0.22	421949900	183180	39.81	2300	2320	2285	2980	1610	2295	2303.47	1.19	-13994	2341	2317	2296	2272	2251	2307	2262	72	685	100	1690	5	1	71963431	1655	15.86	1.54	12	0.25	145.00	1489.00	3411	20230829	-32.57	1829	20230726	25.75	3180	-27.67	20240109	2125	8.24	20240102	6750	-65.93	20230829	1954	17.71	20231101	7.25	N	205100	100	71 억	857512	N	N	0	N	N
118	20240607	120848	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2300	5	2	0.22	364558305	158194	34.38	2300	2320	2285	2980	1610	2295	2304.50	1.19	-15877	2341	2317	2296	2272	2251	2307	2262	72	685	100	1690	5	1	71963431	1655	15.86	1.54	12	0.22	145.00	1489.00	3411	20230829	-32.57	1829	20230726	25.75	3180	-27.67	20240109	2125	8.24	20240102	6750	-65.93	20230829	1954	17.71	20231101	7.25	N	205100	100	71 억	857512	N	N	0	N	N
119	20240607	110834	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2300	5	2	0.22	332185060	144122	31.32	2300	2320	2285	2980	1610	2295	2304.89	1.19	-15436	2341	2317	2296	2272	2251	2307	2262	72	685	100	1690	5	1	71963431	1655	15.86	1.54	12	0.20	145.00	1489.00	3411	20230829	-32.57	1829	20230726	25.75	3180	-27.67	20240109	2125	8.24	20240102	6750	-65.93	20230829	1954	17.71	20231101	7.25	N	205100	100	71 억	857512	N	N	0	N	N
120	20240607	100847	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2315	20	2	0.87	177944000	77124	16.76	2300	2320	2290	2980	1610	2295	2307.25	1.19	-7864	2341	2317	2296	2272	2251	2307	2262	72	685	100	1690	5	1	71963431	1666	15.97	1.55	12	0.11	145.00	1489.00	3411	20230829	-32.13	1829	20230726	26.57	3180	-27.20	20240109	2125	8.94	20240102	6750	-65.70	20230829	1954	18.47	20231101	7.25	N	205100	100	71 억	857512	N	N	0	N	N
121	20240607	090846	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2300	5	2	0.22	21536730	9366	2.04	2300	2305	2295	2980	1610	2295	2299.46	1.19	-848	2341	2317	2296	2272	2251	2307	2262	72	685	100	1690	5	1	71963431	1655	15.86	1.54	12	0.01	145.00	1489.00	3411	20230829	-32.57	1829	20230726	25.75	3180	-27.67	20240109	2125	8.24	20240102	6750	-65.93	20230829	1954	17.71	20231101	7.25	N	205100	100	71 억	857512	N	N	0	N	N
122	20240605	160843	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2295	5	2	0.22	1045213345	456054	90.22	2320	2320	2275	2975	1605	2290	2291.86	1.11	62003	2350	2320	2305	2275	2260	2312	2267	72	685	100	1690	5	1	71963431	1652	15.83	1.54	12	0.63	145.00	1489.00	3411	20230829	-32.72	1829	20230726	25.48	3180	-27.83	20240109	2125	8.00	20240102	6750	-66.00	20230829	1954	17.45	20231101	7.25	N	205100	100	71 억	795636	N	N	0	N	N
123	20240605	150840	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2285	-5	5	-0.22	847090980	369455	73.09	2320	2320	2275	2975	1605	2290	2292.82	1.11	19580	2350	2320	2305	2275	2260	2312	2267	72	685	100	1690	5	1	71963431	1644	15.76	1.53	12	0.51	145.00	1489.00	3411	20230829	-33.01	1829	20230726	24.93	3180	-28.14	20240109	2125	7.53	20240102	6750	-66.15	20230829	1954	16.94	20231101	7.25	N	205100	100	71 억	795636	N	N	0	N	N
124	20240605	140843	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2290	0	3	0.00	758191470	330673	65.42	2320	2320	2275	2975	1605	2290	2292.88	1.11	2703	2350	2320	2305	2275	2260	2312	2267	72	685	100	1690	5	1	71963431	1648	15.79	1.54	12	0.46	145.00	1489.00	3411	20230829	-32.86	1829	20230726	25.21	3180	-27.99	20240109	2125	7.76	20240102	6750	-66.07	20230829	1954	17.20	20231101	7.25	N	205100	100	71 억	795636	N	N	0	N	N
125	20240605	130843	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2295	5	2	0.22	674601190	294158	58.19	2320	2320	2275	2975	1605	2290	2293.34	1.11	962	2350	2320	2305	2275	2260	2312	2267	72	685	100	1690	5	1	71963431	1652	15.83	1.54	12	0.41	145.00	1489.00	3411	20230829	-32.72	1829	20230726	25.48	3180	-27.83	20240109	2125	8.00	20240102	6750	-66.00	20230829	1954	17.45	20231101	7.25	N	205100	100	71 억	795636	N	N	0	N	N
126	20240605	120840	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2300	10	2	0.44	605280985	263968	52.22	2320	2320	2275	2975	1605	2290	2293.01	1.11	-3590	2350	2320	2305	2275	2260	2312	2267	72	685	100	1690	5	1	71963431	1655	15.86	1.54	12	0.37	145.00	1489.00	3411	20230829	-32.57	1829	20230726	25.75	3180	-27.67	20240109	2125	8.24	20240102	6750	-65.93	20230829	1954	17.71	20231101	7.25	N	205100	100	71 억	795636	N	N	0	N	N
127	20240605	110841	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2300	10	2	0.44	581553025	253641	50.18	2320	2320	2275	2975	1605	2290	2292.83	1.11	-1687	2350	2320	2305	2275	2260	2312	2267	72	685	100	1690	5	1	71963431	1655	15.86	1.54	12	0.35	145.00	1489.00	3411	20230829	-32.57	1829	20230726	25.75	3180	-27.67	20240109	2125	8.24	20240102	6750	-65.93	20230829	1954	17.71	20231101	7.25	N	205100	100	71 억	795636	N	N	0	N	N
128	20240605	100840	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2290	0	3	0.00	476731390	208049	41.16	2320	2320	2275	2975	1605	2290	2291.44	1.11	-19738	2350	2320	2305	2275	2260	2312	2267	72	685	100	1690	5	1	71963431	1648	15.79	1.54	12	0.29	145.00	1489.00	3411	20230829	-32.86	1829	20230726	25.21	3180	-27.99	20240109	2125	7.76	20240102	6750	-66.07	20230829	1954	17.20	20231101	7.25	N	205100	100	71 억	795636	N	N	0	N	N
129	20240605	090838	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2315	25	2	1.09	89030910	38533	7.62	2320	2320	2305	2975	1605	2290	2310.78	1.11	3188	2350	2320	2305	2275	2260	2312	2267	72	685	100	1690	5	1	71963431	1666	15.97	1.55	12	0.05	145.00	1489.00	3411	20230829	-32.13	1829	20230726	26.57	3180	-27.20	20240109	2125	8.94	20240102	6750	-65.70	20230829	1954	18.47	20231101	7.25	N	205100	100	71 억	795636	N	N	0	N	N
130	20240604	160833	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2290	-45	5	-1.93	1150427190	498183	117.06	2335	2335	2290	3035	1635	2335	2309.26	1.21	-77247	2385	2360	2330	2305	2275	2372	2317	72	700	100	1720	5	1	71963431	1648	15.79	1.54	12	0.69	145.00	1489.00	3411	20230829	-32.86	1829	20230726	25.21	3180	-27.99	20240109	2125	7.76	20240102	6750	-66.07	20230829	1954	17.20	20231101	7.30	N	205100	100	71 억	872851	N	N	0	N	N
131	20240604	150832	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2300	-35	5	-1.50	1051283105	454967	106.90	2335	2335	2295	3035	1635	2335	2310.63	1.21	-70017	2385	2360	2330	2305	2275	2372	2317	72	700	100	1720	5	1	71963431	1655	15.86	1.54	12	0.63	145.00	1489.00	3411	20230829	-32.57	1829	20230726	25.75	3180	-27.67	20240109	2125	8.24	20240102	6750	-65.93	20230829	1954	17.71	20231101	7.30	N	205100	100	71 억	872851	N	N	0	N	N
132	20240604	140835	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2315	-20	5	-0.86	832753655	359890	84.56	2335	2335	2295	3035	1635	2335	2313.86	1.21	-48980	2385	2360	2330	2305	2275	2372	2317	72	700	100	1720	5	1	71963431	1666	15.97	1.55	12	0.50	145.00	1489.00	3411	20230829	-32.13	1829	20230726	26.57	3180	-27.20	20240109	2125	8.94	20240102	6750	-65.70	20230829	1954	18.47	20231101	7.30	N	205100	100	71 억	872851	N	N	0	N	N
133	20240604	130832	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2315	-20	5	-0.86	681688255	294341	69.16	2335	2335	2300	3035	1635	2335	2315.93	1.21	-36781	2385	2360	2330	2305	2275	2372	2317	72	700	100	1720	5	1	71963431	1666	15.97	1.55	12	0.41	145.00	1489.00	3411	20230829	-32.13	1829	20230726	26.57	3180	-27.20	20240109	2125	8.94	20240102	6750	-65.70	20230829	1954	18.47	20231101	7.30	N	205100	100	71 억	872851	N	N	0	N	N
134	20240604	120830	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2320	-15	5	-0.64	574449165	247940	58.26	2335	2335	2300	3035	1635	2335	2316.83	1.21	-15755	2385	2360	2330	2305	2275	2372	2317	72	700	100	1720	5	1	71963431	1670	16.00	1.56	12	0.34	145.00	1489.00	3411	20230829	-31.98	1829	20230726	26.85	3180	-27.04	20240109	2125	9.18	20240102	6750	-65.63	20230829	1954	18.73	20231101	7.30	N	205100	100	71 억	872851	N	N	0	N	N
135	20240604	110827	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2320	-15	5	-0.64	393131025	169387	39.80	2335	2335	2310	3035	1635	2335	2320.83	1.21	-9073	2385	2360	2330	2305	2275	2372	2317	72	700	100	1720	5	1	71963431	1670	16.00	1.56	12	0.24	145.00	1489.00	3411	20230829	-31.98	1829	20230726	26.85	3180	-27.04	20240109	2125	9.18	20240102	6750	-65.63	20230829	1954	18.73	20231101	7.30	N	205100	100	71 억	872851	N	N	0	N	N
136	20240604	100830	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2325	-10	5	-0.43	328806370	141670	33.29	2335	2335	2310	3035	1635	2335	2320.85	1.21	-7193	2385	2360	2330	2305	2275	2372	2317	72	700	100	1720	5	1	71963431	1673	16.03	1.56	12	0.20	145.00	1489.00	3411	20230829	-31.84	1829	20230726	27.12	3180	-26.89	20240109	2125	9.41	20240102	6750	-65.56	20230829	1954	18.99	20231101	7.30	N	205100	100	71 억	872851	N	N	0	N	N
137	20240604	090830	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2330	-5	5	-0.21	60300970	25933	6.09	2335	2335	2315	3035	1635	2335	2324.93	1.21	2139	2385	2360	2330	2305	2275	2372	2317	72	700	100	1720	5	1	71963431	1677	16.07	1.56	12	0.04	145.00	1489.00	3411	20230829	-31.69	1829	20230726	27.39	3180	-26.73	20240109	2125	9.65	20240102	6750	-65.48	20230829	1954	19.24	20231101	7.30	N	205100	100	71 억	872851	N	N	0	N	N
138	20240603	160820	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2335	25	2	1.08	967715670	414975	98.67	2315	2355	2300	3000	1620	2310	2331.99	1.15	42675	2370	2340	2325	2295	2280	2332	2287	72	690	100	1700	5	1	71963431	1680	16.10	1.57	12	0.58	145.00	1489.00	3411	20230829	-31.55	1829	20230726	27.67	3180	-26.57	20240109	2125	9.88	20240102	6750	-65.41	20230829	1954	19.50	20231101	7.31	N	205100	100	71 억	830078	N	N	0	N	N
139	20240603	150822	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2345	35	2	1.52	894899080	383860	91.28	2315	2355	2300	3000	1620	2310	2331.32	1.15	40023	2370	2340	2325	2295	2280	2332	2287	72	690	100	1700	5	1	71963431	1688	16.17	1.57	12	0.53	145.00	1489.00	3411	20230829	-31.25	1829	20230726	28.21	3180	-26.26	20240109	2125	10.35	20240102	6750	-65.26	20230829	1954	20.01	20231101	7.31	N	205100	100	71 억	830078	N	N	0	N	N
140	20240603	140821	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2345	35	2	1.52	786901265	337778	80.32	2315	2355	2300	3000	1620	2310	2329.64	1.15	39411	2370	2340	2325	2295	2280	2332	2287	72	690	100	1700	5	1	71963431	1688	16.17	1.57	12	0.47	145.00	1489.00	3411	20230829	-31.25	1829	20230726	28.21	3180	-26.26	20240109	2125	10.35	20240102	6750	-65.26	20230829	1954	20.01	20231101	7.31	N	205100	100	71 억	830078	N	N	0	N	N
141	20240603	130822	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2325	15	2	0.65	651720005	279894	66.55	2315	2355	2300	3000	1620	2310	2328.45	1.15	19239	2370	2340	2325	2295	2280	2332	2287	72	690	100	1700	5	1	71963431	1673	16.03	1.56	12	0.39	145.00	1489.00	3411	20230829	-31.84	1829	20230726	27.12	3180	-26.89	20240109	2125	9.41	20240102	6750	-65.56	20230829	1954	18.99	20231101	7.31	N	205100	100	71 억	830078	N	N	0	N	N
142	20240603	120821	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2335	25	2	1.08	599784370	257564	61.24	2315	2355	2300	3000	1620	2310	2328.68	1.15	18773	2370	2340	2325	2295	2280	2332	2287	72	690	100	1700	5	1	71963431	1680	16.10	1.57	12	0.36	145.00	1489.00	3411	20230829	-31.55	1829	20230726	27.67	3180	-26.57	20240109	2125	9.88	20240102	6750	-65.41	20230829	1954	19.50	20231101	7.31	N	205100	100	71 억	830078	N	N	0	N	N
143	20240603	110815	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2335	25	2	1.08	557860545	239603	56.97	2315	2355	2300	3000	1620	2310	2328.27	1.15	21953	2370	2340	2325	2295	2280	2332	2287	72	690	100	1700	5	1	71963431	1680	16.10	1.57	12	0.33	145.00	1489.00	3411	20230829	-31.55	1829	20230726	27.67	3180	-26.57	20240109	2125	9.88	20240102	6750	-65.41	20230829	1954	19.50	20231101	7.31	N	205100	100	71 억	830078	N	N	0	N	N
144	20240603	100812	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2335	25	2	1.08	354066890	152307	36.22	2315	2350	2300	3000	1620	2310	2324.69	1.15	44238	2370	2340	2325	2295	2280	2332	2287	72	690	100	1700	5	1	71963431	1680	16.10	1.57	12	0.21	145.00	1489.00	3411	20230829	-31.55	1829	20230726	27.67	3180	-26.57	20240109	2125	9.88	20240102	6750	-65.41	20230829	1954	19.50	20231101	7.31	N	205100	100	71 억	830078	N	N	0	N	N
145	20240603	090811	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2340	30	2	1.30	154765940	66599	15.84	2315	2345	2315	3000	1620	2310	2323.85	1.15	23802	2370	2340	2325	2295	2280	2332	2287	72	690	100	1700	5	1	71963431	1684	16.14	1.57	12	0.09	145.00	1489.00	3411	20230829	-31.40	1829	20230726	27.94	3180	-26.42	20240109	2125	10.12	20240102	6750	-65.33	20230829	1954	19.75	20231101	7.31	N	205100	100	71 억	830078	N	N	0	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History