KissMeData/234340/price/prices-20240601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

64 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	investmentCareful	shortOverheated
2	20240628	161040	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	22300	3340	2	17.62	29251186770	1365211	235.56	19430	22900	19300	24600	13280	18960	21425.68	5.06	-6054	21066	20012	18046	16992	15026	20540	17520	47	5640	500	13650	50	1	9453000	2108	18.68	1.28	12	14.44	1194.00	17423.00	29450	20240111	-24.28	13730	20231101	62.42	29450	-24.28	20240111	15110	47.58	20240614	29450	-24.28	20240111	13730	62.42	20231101	2.25	N	234340	500	47 억	478296	N	N	N	N
3	20240628	151053	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	22050	3090	2	16.30	28109269270	1313742	226.67	19430	22900	19300	24600	13280	18960	21398.33	5.06	-568	21066	20012	18046	16992	15026	20540	17520	47	5640	500	13650	50	1	9453000	2084	18.47	1.27	12	13.90	1194.00	17423.00	29450	20240111	-25.13	13730	20231101	60.60	29450	-25.13	20240111	15110	45.93	20240614	29450	-25.13	20240111	13730	60.60	20231101	2.25	N	234340	500	47 억	478296	N	N	N	N
4	20240628	141053	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	21400	2440	2	12.87	25549706270	1196048	206.37	19430	22900	19300	24600	13280	18960	21363.93	5.06	-19110	21066	20012	18046	16992	15026	20540	17520	47	5640	500	13650	50	1	9453000	2023	17.92	1.23	12	12.65	1194.00	17423.00	29450	20240111	-27.33	13730	20231101	55.86	29450	-27.33	20240111	15110	41.63	20240614	29450	-27.33	20240111	13730	55.86	20231101	2.25	N	234340	500	47 억	478296	N	N	N	N
5	20240628	131052	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	21750	2790	2	14.72	24897284770	1165504	201.10	19430	22900	19300	24600	13280	18960	21364.03	5.06	-19734	21066	20012	18046	16992	15026	20540	17520	47	5640	500	13650	50	1	9453000	2056	18.22	1.25	12	12.33	1194.00	17423.00	29450	20240111	-26.15	13730	20231101	58.41	29450	-26.15	20240111	15110	43.94	20240614	29450	-26.15	20240111	13730	58.41	20231101	2.25	N	234340	500	47 억	478296	N	N	N	N
6	20240628	121049	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	21100	2140	2	11.29	23065147770	1080424	186.42	19430	22900	19300	24600	13280	18960	21350.61	5.06	-26575	21066	20012	18046	16992	15026	20540	17520	47	5640	500	13650	50	1	9453000	1995	17.67	1.21	12	11.43	1194.00	17423.00	29450	20240111	-28.35	13730	20231101	53.68	29450	-28.35	20240111	15110	39.64	20240614	29450	-28.35	20240111	13730	53.68	20231101	2.25	N	234340	500	47 억	478296	N	N	N	N
7	20240628	111032	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	21350	2390	2	12.61	21716624020	1016925	175.46	19430	22900	19300	24600	13280	18960	21357.72	5.06	-38928	21066	20012	18046	16992	15026	20540	17520	47	5640	500	13650	50	1	9453000	2018	17.88	1.23	12	10.76	1194.00	17423.00	29450	20240111	-27.50	13730	20231101	55.50	29450	-27.50	20240111	15110	41.30	20240614	29450	-27.50	20240111	13730	55.50	20231101	2.25	N	234340	500	47 억	478296	N	N	N	N
8	20240628	101028	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	21700	2740	2	14.45	19297772470	905062	156.16	19430	22900	19300	24600	13280	18960	21324.85	5.06	-50664	21066	20012	18046	16992	15026	20540	17520	47	5640	500	13650	50	1	9453000	2051	18.17	1.25	12	9.57	1194.00	17423.00	29450	20240111	-26.32	13730	20231101	58.05	29450	-26.32	20240111	15110	43.61	20240614	29450	-26.32	20240111	13730	58.05	20231101	2.25	N	234340	500	47 억	478296	N	N	N	N
9	20240628	091032	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	21350	2390	2	12.61	6042508220	295680	51.02	19430	21350	19300	24600	13280	18960	20441.34	5.06	-28012	21066	20012	18046	16992	15026	20540	17520	47	5640	500	13650	50	1	9453000	2018	17.88	1.23	12	3.13	1194.00	17423.00	29450	20240111	-27.50	13730	20231101	55.50	29450	-27.50	20240111	15110	41.30	20240614	29450	-27.50	20240111	13730	55.50	20231101	2.25	N	234340	500	47 억	478296	Y	N	N	N
10	20240627	161023	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	18960	2880	2	17.91	10494930850	574117	3242.13	16100	19100	16080	20900	11260	16080	18279.34	4.61	45507	16553	16316	16143	15906	15733	16230	15820	47	4820	500	11570	10	1	9453000	1792	15.88	1.09	12	6.07	1194.00	17423.00	29450	20240111	-35.62	13730	20231101	38.09	29450	-35.62	20240111	15110	25.48	20240614	29450	-35.62	20240111	13730	38.09	20231101	2.26	N	234340	500	47 억	436238	N	N	N	N
11	20240627	151030	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	18840	2760	2	17.16	9289492710	510166	2880.99	16100	18860	16080	20900	11260	16080	18208.76	4.61	45206	16553	16316	16143	15906	15733	16230	15820	47	4820	500	11570	10	1	9453000	1781	15.78	1.08	12	5.40	1194.00	17423.00	29450	20240111	-36.03	13730	20231101	37.22	29450	-36.03	20240111	15110	24.69	20240614	29450	-36.03	20240111	13730	37.22	20231101	2.26	N	234340	500	47 억	436238	N	N	N	N
12	20240627	141028	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	18710	2630	2	16.36	8264352700	455373	2571.57	16100	18830	16080	20900	11260	16080	18148.53	4.61	41971	16553	16316	16143	15906	15733	16230	15820	47	4820	500	11570	10	1	9453000	1769	15.67	1.07	12	4.82	1194.00	17423.00	29450	20240111	-36.47	13730	20231101	36.27	29450	-36.47	20240111	15110	23.83	20240614	29450	-36.47	20240111	13730	36.27	20231101	2.26	N	234340	500	47 억	436238	N	N	N	N
13	20240627	131027	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	18250	2170	2	13.50	6422611210	355745	2008.95	16100	18830	16080	20900	11260	16080	18053.97	4.61	10695	16553	16316	16143	15906	15733	16230	15820	47	4820	500	11570	10	1	9453000	1725	15.28	1.05	12	3.76	1194.00	17423.00	29450	20240111	-38.03	13730	20231101	32.92	29450	-38.03	20240111	15110	20.78	20240614	29450	-38.03	20240111	13730	32.92	20231101	2.26	N	234340	500	47 억	436238	N	N	N	N
14	20240627	121030	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17870	1790	2	11.13	6064270710	335855	1896.63	16100	18830	16080	20900	11260	16080	18056.22	4.61	2979	16553	16316	16143	15906	15733	16230	15820	47	4820	500	11570	10	1	9453000	1689	14.97	1.03	12	3.55	1194.00	17423.00	29450	20240111	-39.32	13730	20231101	30.15	29450	-39.32	20240111	15110	18.27	20240614	29450	-39.32	20240111	13730	30.15	20231101	2.26	N	234340	500	47 억	436238	N	N	N	N
15	20240627	111029	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	18180	2100	2	13.06	5716719880	316520	1787.44	16100	18830	16080	20900	11260	16080	18061.16	4.61	1078	16553	16316	16143	15906	15733	16230	15820	47	4820	500	11570	10	1	9453000	1719	15.23	1.04	12	3.35	1194.00	17423.00	29450	20240111	-38.27	13730	20231101	32.41	29450	-38.27	20240111	15110	20.32	20240614	29450	-38.27	20240111	13730	32.41	20231101	2.26	N	234340	500	47 억	436238	N	N	N	N
16	20240627	101029	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17810	1730	2	10.76	4831977080	267509	1510.67	16100	18830	16080	20900	11260	16080	18062.86	4.61	-17236	16553	16316	16143	15906	15733	16230	15820	47	4820	500	11570	10	1	9453000	1684	14.92	1.02	12	2.83	1194.00	17423.00	29450	20240111	-39.52	13730	20231101	29.72	29450	-39.52	20240111	15110	17.87	20240614	29450	-39.52	20240111	13730	29.72	20231101	2.26	N	234340	500	47 억	436238	N	N	N	N
17	20240627	091029	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	16270	190	2	1.18	14746830	911	5.14	16100	16310	16080	20900	11260	16080	16187.52	4.61	-80	16553	16316	16143	15906	15733	16230	15820	47	4820	500	11570	10	1	9453000	1538	13.63	0.93	12	0.01	1194.00	17423.00	29450	20240111	-44.75	13730	20231101	18.50	29450	-44.75	20240111	15110	7.68	20240614	29450	-44.75	20240111	13730	18.50	20231101	2.26	N	234340	500	47 억	436238	N	N	N	N
18	20240626	161024	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	16080	-230	5	-1.41	284788030	17708	146.38	16380	16380	15970	21200	11420	16310	16082.45	4.60	1174	16630	16470	16340	16180	16050	16405	16115	47	4890	500	11740	10	1	9453000	1520	13.47	0.92	12	0.19	1194.00	17423.00	29450	20240111	-45.40	13730	20231101	17.12	29450	-45.40	20240111	15110	6.42	20240614	29450	-45.40	20240111	13730	17.12	20231101	2.27	N	234340	500	47 억	435078	N	N	N	N
19	20240626	151029	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	16060	-250	5	-1.53	283662710	17638	145.80	16380	16380	15970	21200	11420	16310	16082.48	4.60	1162	16630	16470	16340	16180	16050	16405	16115	47	4890	500	11740	10	1	9453000	1518	13.45	0.92	12	0.19	1194.00	17423.00	29450	20240111	-45.47	13730	20231101	16.97	29450	-45.47	20240111	15110	6.29	20240614	29450	-45.47	20240111	13730	16.97	20231101	2.27	N	234340	500	47 억	435078	N	N	N	N
20	20240626	141025	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	16200	-110	5	-0.67	257916960	16039	132.59	16380	16380	15970	21200	11420	16310	16080.61	4.60	899	16630	16470	16340	16180	16050	16405	16115	47	4890	500	11740	10	1	9453000	1531	13.57	0.93	12	0.17	1194.00	17423.00	29450	20240111	-44.99	13730	20231101	17.99	29450	-44.99	20240111	15110	7.21	20240614	29450	-44.99	20240111	13730	17.99	20231101	2.27	N	234340	500	47 억	435078	N	N	N	N
21	20240626	131027	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	15990	-320	5	-1.96	225719610	14030	115.98	16380	16380	15990	21200	11420	16310	16088.35	4.60	670	16630	16470	16340	16180	16050	16405	16115	47	4890	500	11740	10	1	9453000	1512	13.39	0.92	12	0.15	1194.00	17423.00	29450	20240111	-45.70	13730	20231101	16.46	29450	-45.70	20240111	15110	5.82	20240614	29450	-45.70	20240111	13730	16.46	20231101	2.27	N	234340	500	47 억	435078	N	N	N	N
22	20240626	121026	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	16040	-270	5	-1.66	145649420	9029	74.64	16380	16380	16010	21200	11420	16310	16131.29	4.60	-653	16630	16470	16340	16180	16050	16405	16115	47	4890	500	11740	10	1	9453000	1516	13.43	0.92	12	0.10	1194.00	17423.00	29450	20240111	-45.53	13730	20231101	16.82	29450	-45.53	20240111	15110	6.15	20240614	29450	-45.53	20240111	13730	16.82	20231101	2.27	N	234340	500	47 억	435078	N	N	N	N
23	20240626	111027	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	16070	-240	5	-1.47	113667920	7035	58.15	16380	16380	16070	21200	11420	16310	16157.49	4.60	-978	16630	16470	16340	16180	16050	16405	16115	47	4890	500	11740	10	1	9453000	1519	13.46	0.92	12	0.07	1194.00	17423.00	29450	20240111	-45.43	13730	20231101	17.04	29450	-45.43	20240111	15110	6.35	20240614	29450	-45.43	20240111	13730	17.04	20231101	2.27	N	234340	500	47 억	435078	N	N	N	N
24	20240626	101025	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	16120	-190	5	-1.16	44426320	2735	22.61	16380	16380	16110	21200	11420	16310	16243.63	4.60	124	16630	16470	16340	16180	16050	16405	16115	47	4890	500	11740	10	1	9453000	1524	13.50	0.93	12	0.03	1194.00	17423.00	29450	20240111	-45.26	13730	20231101	17.41	29450	-45.26	20240111	15110	6.68	20240614	29450	-45.26	20240111	13730	17.41	20231101	2.27	N	234340	500	47 억	435078	N	N	N	N
25	20240626	091027	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	16360	50	2	0.31	753290	46	0.38	16380	16380	16360	21200	11420	16310	16375.87	4.60	-13	16630	16470	16340	16180	16050	16405	16115	47	4890	500	11740	10	1	9453000	1547	13.70	0.94	12	0.00	1194.00	17423.00	29450	20240111	-44.45	13730	20231101	19.16	29450	-44.45	20240111	15110	8.27	20240614	29450	-44.45	20240111	13730	19.16	20231101	2.27	N	234340	500	47 억	435078	N	N	N	N
26	20240625	161024	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	16310	-170	5	-1.03	196855610	12097	41.65	16480	16500	16210	21400	11540	16480	16273.08	4.61	-1436	18140	17310	16830	16000	15520	17070	15760	47	4920	500	11860	10	1	9453000	1542	13.66	0.94	12	0.13	1194.00	17423.00	29450	20240111	-44.62	13730	20231101	18.79	29450	-44.62	20240111	15110	7.94	20240614	29450	-44.62	20240111	13730	18.79	20231101	2.20	N	234340	500	47 억	435623	N	N	N	N
27	20240625	151021	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	16230	-250	5	-1.52	188569540	11587	39.89	16480	16500	16210	21400	11540	16480	16274.23	4.61	-1441	18140	17310	16830	16000	15520	17070	15760	47	4920	500	11860	10	1	9453000	1534	13.59	0.93	12	0.12	1194.00	17423.00	29450	20240111	-44.89	13730	20231101	18.21	29450	-44.89	20240111	15110	7.41	20240614	29450	-44.89	20240111	13730	18.21	20231101	2.20	N	234340	500	47 억	435623	N	N	N	N
28	20240625	141025	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	16240	-240	5	-1.46	171507640	10537	36.28	16480	16500	16210	21400	11540	16480	16276.70	4.61	-1369	18140	17310	16830	16000	15520	17070	15760	47	4920	500	11860	10	1	9453000	1535	13.60	0.93	12	0.11	1194.00	17423.00	29450	20240111	-44.86	13730	20231101	18.28	29450	-44.86	20240111	15110	7.48	20240614	29450	-44.86	20240111	13730	18.28	20231101	2.20	N	234340	500	47 억	435623	N	N	N	N
29	20240625	131025	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	16230	-250	5	-1.52	140665970	8638	29.74	16480	16500	16220	21400	11540	16480	16284.55	4.61	-1972	18140	17310	16830	16000	15520	17070	15760	47	4920	500	11860	10	1	9453000	1534	13.59	0.93	12	0.09	1194.00	17423.00	29450	20240111	-44.89	13730	20231101	18.21	29450	-44.89	20240111	15110	7.41	20240614	29450	-44.89	20240111	13730	18.21	20231101	2.20	N	234340	500	47 억	435623	N	N	N	N
30	20240625	121028	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	16240	-240	5	-1.46	130725100	8026	27.63	16480	16500	16220	21400	11540	16480	16287.70	4.61	-2040	18140	17310	16830	16000	15520	17070	15760	47	4920	500	11860	10	1	9453000	1535	13.60	0.93	12	0.08	1194.00	17423.00	29450	20240111	-44.86	13730	20231101	18.28	29450	-44.86	20240111	15110	7.48	20240614	29450	-44.86	20240111	13730	18.28	20231101	2.20	N	234340	500	47 억	435623	N	N	N	N
31	20240625	111026	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	16240	-240	5	-1.46	93395220	5726	19.71	16480	16500	16220	21400	11540	16480	16310.73	4.61	-1154	18140	17310	16830	16000	15520	17070	15760	47	4920	500	11860	10	1	9453000	1535	13.60	0.93	12	0.06	1194.00	17423.00	29450	20240111	-44.86	13730	20231101	18.28	29450	-44.86	20240111	15110	7.48	20240614	29450	-44.86	20240111	13730	18.28	20231101	2.20	N	234340	500	47 억	435623	N	N	N	N
32	20240625	101024	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	16290	-190	5	-1.15	54780900	3349	11.53	16480	16500	16240	21400	11540	16480	16357.39	4.61	-1038	18140	17310	16830	16000	15520	17070	15760	47	4920	500	11860	10	1	9453000	1540	13.64	0.93	12	0.04	1194.00	17423.00	29450	20240111	-44.69	13730	20231101	18.65	29450	-44.69	20240111	15110	7.81	20240614	29450	-44.69	20240111	13730	18.65	20231101	2.20	N	234340	500	47 억	435623	N	N	N	N
33	20240625	091024	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	16310	-170	5	-1.03	8607470	523	1.80	16480	16480	16310	21400	11540	16480	16457.88	4.61	-413	18140	17310	16830	16000	15520	17070	15760	47	4920	500	11860	10	1	9453000	1542	13.66	0.94	12	0.01	1194.00	17423.00	29450	20240111	-44.62	13730	20231101	18.79	29450	-44.62	20240111	15110	7.94	20240614	29450	-44.62	20240111	13730	18.79	20231101	2.20	N	234340	500	47 억	435623	N	N	N	N
34	20240624	161024	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	16480	-640	5	-3.74	484882530	29043	61.27	17120	17660	16350	22250	11990	17120	16695.36	4.61	-195	18013	17566	17303	16856	16593	17435	16725	47	5130	500	12320	10	1	9453000	1558	13.80	0.95	12	0.31	1194.00	17423.00	29450	20240111	-44.04	13730	20231101	20.03	29450	-44.04	20240111	15110	9.07	20240614	29450	-44.04	20240111	13730	20.03	20231101	2.17	N	234340	500	47 억	435721	N	N	N	N
35	20240624	151021	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	16480	-640	5	-3.74	480366580	28769	60.69	17120	17660	16350	22250	11990	17120	16697.37	4.61	-258	18013	17566	17303	16856	16593	17435	16725	47	5130	500	12320	10	1	9453000	1558	13.80	0.95	12	0.30	1194.00	17423.00	29450	20240111	-44.04	13730	20231101	20.03	29450	-44.04	20240111	15110	9.07	20240614	29450	-44.04	20240111	13730	20.03	20231101	2.17	N	234340	500	47 억	435721	N	N	N	N
36	20240624	141021	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	16440	-680	5	-3.97	450609900	26961	56.87	17120	17660	16350	22250	11990	17120	16713.40	4.61	-526	18013	17566	17303	16856	16593	17435	16725	47	5130	500	12320	10	1	9453000	1554	13.77	0.94	12	0.29	1194.00	17423.00	29450	20240111	-44.18	13730	20231101	19.74	29450	-44.18	20240111	15110	8.80	20240614	29450	-44.18	20240111	13730	19.74	20231101	2.17	N	234340	500	47 억	435721	N	N	N	N
37	20240624	131020	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	16460	-660	5	-3.86	408420810	24396	51.46	17120	17660	16350	22250	11990	17120	16741.30	4.61	-410	18013	17566	17303	16856	16593	17435	16725	47	5130	500	12320	10	1	9453000	1556	13.79	0.94	12	0.26	1194.00	17423.00	29450	20240111	-44.11	13730	20231101	19.88	29450	-44.11	20240111	15110	8.93	20240614	29450	-44.11	20240111	13730	19.88	20231101	2.17	N	234340	500	47 억	435721	N	N	N	N
38	20240624	121021	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	16460	-660	5	-3.86	343151440	20426	43.09	17120	17660	16350	22250	11990	17120	16799.74	4.61	-1288	18013	17566	17303	16856	16593	17435	16725	47	5130	500	12320	10	1	9453000	1556	13.79	0.94	12	0.22	1194.00	17423.00	29450	20240111	-44.11	13730	20231101	19.88	29450	-44.11	20240111	15110	8.93	20240614	29450	-44.11	20240111	13730	19.88	20231101	2.17	N	234340	500	47 억	435721	N	N	N	N
39	20240624	111023	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	16470	-650	5	-3.80	283018770	16764	35.36	17120	17660	16450	22250	11990	17120	16882.53	4.61	-3037	18013	17566	17303	16856	16593	17435	16725	47	5130	500	12320	10	1	9453000	1557	13.79	0.95	12	0.18	1194.00	17423.00	29450	20240111	-44.07	13730	20231101	19.96	29450	-44.07	20240111	15110	9.00	20240614	29450	-44.07	20240111	13730	19.96	20231101	2.17	N	234340	500	47 억	435721	N	N	N	N
40	20240624	101021	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	16990	-130	5	-0.76	155626110	9133	19.27	17120	17660	16900	22250	11990	17120	17039.98	4.61	-1374	18013	17566	17303	16856	16593	17435	16725	47	5130	500	12320	10	1	9453000	1606	14.23	0.98	12	0.10	1194.00	17423.00	29450	20240111	-42.31	13730	20231101	23.74	29450	-42.31	20240111	15110	12.44	20240614	29450	-42.31	20240111	13730	23.74	20231101	2.17	N	234340	500	47 억	435721	N	N	N	N
41	20240624	091021	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	16990	-130	5	-0.76	17050810	1006	2.12	17120	17120	16900	22250	11990	17120	16949.12	4.61	-279	18013	17566	17303	16856	16593	17435	16725	47	5130	500	12320	10	1	9453000	1606	14.23	0.98	12	0.01	1194.00	17423.00	29450	20240111	-42.31	13730	20231101	23.74	29450	-42.31	20240111	15110	12.44	20240614	29450	-42.31	20240111	13730	23.74	20231101	2.17	N	234340	500	47 억	435721	N	N	N	N
42	20240621	160947	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17120	-80	5	-0.47	822795380	47404	74.07	17370	17750	17040	22350	12040	17200	17357.09	4.60	696	17786	17492	17096	16802	16406	17640	16950	47	5150	500	12380	10	1	9453000	1618	14.34	0.98	12	0.50	1194.00	17423.00	29450	20240111	-41.87	13730	20231101	24.69	29450	-41.87	20240111	15110	13.30	20240614	29450	-41.87	20240111	13730	24.69	20231101	2.14	N	234340	500	47 억	435088	N	N	N	N
43	20240621	150948	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17120	-80	5	-0.47	813706500	46873	73.24	17370	17750	17040	22350	12040	17200	17359.81	4.60	798	17786	17492	17096	16802	16406	17640	16950	47	5150	500	12380	10	1	9453000	1618	14.34	0.98	12	0.50	1194.00	17423.00	29450	20240111	-41.87	13730	20231101	24.69	29450	-41.87	20240111	15110	13.30	20240614	29450	-41.87	20240111	13730	24.69	20231101	2.14	N	234340	500	47 억	435088	N	N	N	N
44	20240621	140946	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17120	-80	5	-0.47	740118200	42571	66.52	17370	17750	17100	22350	12040	17200	17385.50	4.60	960	17786	17492	17096	16802	16406	17640	16950	47	5150	500	12380	10	1	9453000	1618	14.34	0.98	12	0.45	1194.00	17423.00	29450	20240111	-41.87	13730	20231101	24.69	29450	-41.87	20240111	15110	13.30	20240614	29450	-41.87	20240111	13730	24.69	20231101	2.14	N	234340	500	47 억	435088	N	N	N	N
45	20240621	130948	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17180	-20	5	-0.12	661592340	37993	59.36	17370	17750	17110	22350	12040	17200	17413.53	4.60	2465	17786	17492	17096	16802	16406	17640	16950	47	5150	500	12380	10	1	9453000	1624	14.39	0.99	12	0.40	1194.00	17423.00	29450	20240111	-41.66	13730	20231101	25.13	29450	-41.66	20240111	15110	13.70	20240614	29450	-41.66	20240111	13730	25.13	20231101	2.14	N	234340	500	47 억	435088	N	N	N	N
46	20240621	120950	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17200	0	3	0.00	640864190	36787	57.48	17370	17750	17110	22350	12040	17200	17420.94	4.60	2447	17786	17492	17096	16802	16406	17640	16950	47	5150	500	12380	10	1	9453000	1626	14.41	0.99	12	0.39	1194.00	17423.00	29450	20240111	-41.60	13730	20231101	25.27	29450	-41.60	20240111	15110	13.83	20240614	29450	-41.60	20240111	13730	25.27	20231101	2.14	N	234340	500	47 억	435088	N	N	N	N
47	20240621	110948	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17130	-70	5	-0.41	613175970	35171	54.95	17370	17750	17120	22350	12040	17200	17434.14	4.60	2431	17786	17492	17096	16802	16406	17640	16950	47	5150	500	12380	10	1	9453000	1619	14.35	0.98	12	0.37	1194.00	17423.00	29450	20240111	-41.83	13730	20231101	24.76	29450	-41.83	20240111	15110	13.37	20240614	29450	-41.83	20240111	13730	24.76	20231101	2.14	N	234340	500	47 억	435088	N	N	N	N
48	20240621	100944	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17290	90	2	0.52	505964970	28937	45.21	17370	17750	17200	22350	12040	17200	17485.05	4.60	2706	17786	17492	17096	16802	16406	17640	16950	47	5150	500	12380	10	1	9453000	1634	14.48	0.99	12	0.31	1194.00	17423.00	29450	20240111	-41.29	13730	20231101	25.93	29450	-41.29	20240111	15110	14.43	20240614	29450	-41.29	20240111	13730	25.93	20231101	2.14	N	234340	500	47 억	435088	N	N	N	N
49	20240621	090951	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17440	240	2	1.40	123351060	7071	11.05	17370	17570	17200	22350	12040	17200	17444.64	4.60	1170	17786	17492	17096	16802	16406	17640	16950	47	5150	500	12380	10	1	9453000	1649	14.61	1.00	12	0.07	1194.00	17423.00	29450	20240111	-40.78	13730	20231101	27.02	29450	-40.78	20240111	15110	15.42	20240614	29450	-40.78	20240111	13730	27.02	20231101	2.14	N	234340	500	47 억	435088	N	N	N	N
50	20240620	160942	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17200	490	2	2.93	1099701510	63871	68.15	16860	17390	16700	21700	11700	16710	17217.54	4.53	7518	17730	17220	16870	16360	16010	17475	16615	47	4990	500	12030	10	1	9453000	1626	14.41	0.99	12	0.68	1194.00	17423.00	29450	20240111	-41.60	13730	20231101	25.27	29450	-41.60	20240111	15110	13.83	20240614	29450	-41.60	20240111	13730	25.27	20231101	2.07	N	234340	500	47 억	428014	N	N	N	N
51	20240620	150944	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17170	460	2	2.75	1087030060	63134	67.37	16860	17390	16700	21700	11700	16710	17217.82	4.53	7541	17730	17220	16870	16360	16010	17475	16615	47	4990	500	12030	10	1	9453000	1623	14.38	0.99	12	0.67	1194.00	17423.00	29450	20240111	-41.70	13730	20231101	25.05	29450	-41.70	20240111	15110	13.63	20240614	29450	-41.70	20240111	13730	25.05	20231101	2.07	N	234340	500	47 억	428014	N	N	N	N
52	20240620	140945	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17150	440	2	2.63	1053817930	61199	65.30	16860	17390	16700	21700	11700	16710	17219.53	4.53	6637	17730	17220	16870	16360	16010	17475	16615	47	4990	500	12030	10	1	9453000	1621	14.36	0.98	12	0.65	1194.00	17423.00	29450	20240111	-41.77	13730	20231101	24.91	29450	-41.77	20240111	15110	13.50	20240614	29450	-41.77	20240111	13730	24.91	20231101	2.07	N	234340	500	47 억	428014	N	N	N	N
53	20240620	130945	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17100	390	2	2.33	1000866040	58113	62.01	16860	17390	16700	21700	11700	16710	17222.76	4.53	5517	17730	17220	16870	16360	16010	17475	16615	47	4990	500	12030	10	1	9453000	1616	14.32	0.98	12	0.61	1194.00	17423.00	29450	20240111	-41.94	13730	20231101	24.54	29450	-41.94	20240111	15110	13.17	20240614	29450	-41.94	20240111	13730	24.54	20231101	2.07	N	234340	500	47 억	428014	N	N	N	N
54	20240620	120943	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17200	490	2	2.93	943359750	54759	58.43	16860	17390	16700	21700	11700	16710	17227.48	4.53	4090	17730	17220	16870	16360	16010	17475	16615	47	4990	500	12030	10	1	9453000	1626	14.41	0.99	12	0.58	1194.00	17423.00	29450	20240111	-41.60	13730	20231101	25.27	29450	-41.60	20240111	15110	13.83	20240614	29450	-41.60	20240111	13730	25.27	20231101	2.07	N	234340	500	47 억	428014	N	N	N	N
55	20240620	110944	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17150	440	2	2.63	788212090	45774	48.84	16860	17390	16700	21700	11700	16710	17219.65	4.53	1937	17730	17220	16870	16360	16010	17475	16615	47	4990	500	12030	10	1	9453000	1621	14.36	0.98	12	0.48	1194.00	17423.00	29450	20240111	-41.77	13730	20231101	24.91	29450	-41.77	20240111	15110	13.50	20240614	29450	-41.77	20240111	13730	24.91	20231101	2.07	N	234340	500	47 억	428014	N	N	N	N
56	20240620	100943	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17330	620	2	3.71	584281680	33921	36.20	16860	17390	16700	21700	11700	16710	17224.78	4.53	5473	17730	17220	16870	16360	16010	17475	16615	47	4990	500	12030	10	1	9453000	1638	14.51	0.99	12	0.36	1194.00	17423.00	29450	20240111	-41.15	13730	20231101	26.22	29450	-41.15	20240111	15110	14.69	20240614	29450	-41.15	20240111	13730	26.22	20231101	2.07	N	234340	500	47 억	428014	N	N	N	N
57	20240620	090949	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	16720	10	2	0.06	6152350	368	0.39	16860	16860	16700	21700	11700	16710	16718.34	4.53	-46	17730	17220	16870	16360	16010	17475	16615	47	4990	500	12030	10	1	9453000	1581	14.00	0.96	12	0.00	1194.00	17423.00	29450	20240111	-43.23	13730	20231101	21.78	29450	-43.23	20240111	15110	10.66	20240614	29450	-43.23	20240111	13730	21.78	20231101	2.07	N	234340	500	47 억	428014	N	N	N	N
58	20240619	160939	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	16710	80	2	0.48	1586858850	93694	80.54	16620	17380	16520	21600	11650	16630	16936.61	4.52	682	17450	17040	16520	16110	15590	17245	16315	47	4970	500	11970	10	1	9453000	1580	13.99	0.96	12	0.99	1194.00	17423.00	29450	20240111	-43.26	13730	20231101	21.70	29450	-43.26	20240111	15110	10.59	20240614	29450	-43.26	20240111	13730	21.70	20231101	2.01	N	234340	500	47 억	427251	N	N	N	N
59	20240619	150939	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	16680	50	2	0.30	1559123740	92033	79.11	16620	17380	16520	21600	11650	16630	16940.92	4.52	1082	17450	17040	16520	16110	15590	17245	16315	47	4970	500	11970	10	1	9453000	1577	13.97	0.96	12	0.97	1194.00	17423.00	29450	20240111	-43.36	13730	20231101	21.49	29450	-43.36	20240111	15110	10.39	20240614	29450	-43.36	20240111	13730	21.49	20231101	2.01	N	234340	500	47 억	427251	N	N	N	N
60	20240619	140947	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	16750	120	2	0.72	1542569840	91043	78.26	16620	17380	16520	21600	11650	16630	16943.31	4.52	1575	17450	17040	16520	16110	15590	17245	16315	47	4970	500	11970	10	1	9453000	1583	14.03	0.96	12	0.96	1194.00	17423.00	29450	20240111	-43.12	13730	20231101	22.00	29450	-43.12	20240111	15110	10.85	20240614	29450	-43.12	20240111	13730	22.00	20231101	2.01	N	234340	500	47 억	427251	N	N	N	N
61	20240619	130936	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	16670	40	2	0.24	1256500020	73821	63.46	16620	17380	16620	21600	11650	16630	17020.90	4.52	-3195	17450	17040	16520	16110	15590	17245	16315	47	4970	500	11970	10	1	9453000	1576	13.96	0.96	12	0.78	1194.00	17423.00	29450	20240111	-43.40	13730	20231101	21.41	29450	-43.40	20240111	15110	10.32	20240614	29450	-43.40	20240111	13730	21.41	20231101	2.01	N	234340	500	47 억	427251	N	N	N	N
62	20240619	120937	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	16860	230	2	1.38	1089996640	63850	54.89	16620	17380	16620	21600	11650	16630	17071.21	4.52	-5353	17450	17040	16520	16110	15590	17245	16315	47	4970	500	11970	10	1	9453000	1594	14.12	0.97	12	0.68	1194.00	17423.00	29450	20240111	-42.75	13730	20231101	22.80	29450	-42.75	20240111	15110	11.58	20240614	29450	-42.75	20240111	13730	22.80	20231101	2.01	N	234340	500	47 억	427251	N	N	N	N
63	20240619	110941	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	16730	100	2	0.60	971836450	56853	48.87	16620	17380	16620	21600	11650	16630	17093.85	4.52	-4022	17450	17040	16520	16110	15590	17245	16315	47	4970	500	11970	10	1	9453000	1581	14.01	0.96	12	0.60	1194.00	17423.00	29450	20240111	-43.19	13730	20231101	21.85	29450	-43.19	20240111	15110	10.72	20240614	29450	-43.19	20240111	13730	21.85	20231101	2.01	N	234340	500	47 억	427251	N	N	N	N
64	20240619	100943	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	16940	310	2	1.86	790250290	46064	39.60	16620	17380	16620	21600	11650	16630	17155.49	4.52	55	17450	17040	16520	16110	15590	17245	16315	47	4970	500	11970	10	1	9453000	1601	14.19	0.97	12	0.49	1194.00	17423.00	29450	20240111	-42.48	13730	20231101	23.38	29450	-42.48	20240111	15110	12.11	20240614	29450	-42.48	20240111	13730	23.38	20231101	2.01	N	234340	500	47 억	427251	N	N	N	N
65	20240619	090947	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	16980	350	2	2.10	75731460	4483	3.85	16620	16980	16620	21600	11650	16630	16893.03	4.52	770	17450	17040	16520	16110	15590	17245	16315	47	4970	500	11970	10	1	9453000	1605	14.22	0.97	12	0.05	1194.00	17423.00	29450	20240111	-42.34	13730	20231101	23.67	29450	-42.34	20240111	15110	12.38	20240614	29450	-42.34	20240111	13730	23.67	20231101	2.01	N	234340	500	47 억	427251	N	N	N	N
66	20240618	160935	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	16630	630	2	3.94	1939136090	116156	208.37	16000	16930	16000	20800	11200	16000	16694.31	4.51	1548	16633	16316	15733	15416	14833	16475	15575	47	4800	500	11520	10	1	9453000	1572	13.93	0.95	12	1.23	1194.00	17423.00	29450	20240111	-43.53	13730	20231101	21.12	29450	-43.53	20240111	15110	10.06	20240614	29450	-43.53	20240111	13730	21.12	20231101	1.98	N	234340	500	47 억	426596	N	N	N	N
67	20240618	150934	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	16630	630	2	3.94	1913783780	114633	205.64	16000	16930	16000	20800	11200	16000	16694.88	4.51	1656	16633	16316	15733	15416	14833	16475	15575	47	4800	500	11520	10	1	9453000	1572	13.93	0.95	12	1.21	1194.00	17423.00	29450	20240111	-43.53	13730	20231101	21.12	29450	-43.53	20240111	15110	10.06	20240614	29450	-43.53	20240111	13730	21.12	20231101	1.98	N	234340	500	47 억	426596	N	N	N	N
68	20240618	140937	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	16520	520	2	3.25	1819981960	108973	195.49	16000	16930	16000	20800	11200	16000	16701.22	4.51	-249	16633	16316	15733	15416	14833	16475	15575	47	4800	500	11520	10	1	9453000	1562	13.84	0.95	12	1.15	1194.00	17423.00	29450	20240111	-43.90	13730	20231101	20.32	29450	-43.90	20240111	15110	9.33	20240614	29450	-43.90	20240111	13730	20.32	20231101	1.98	N	234340	500	47 억	426596	N	N	N	N
69	20240618	130939	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	16760	760	2	4.75	1456761820	87190	156.41	16000	16930	16000	20800	11200	16000	16707.90	4.51	-737	16633	16316	15733	15416	14833	16475	15575	47	4800	500	11520	10	1	9453000	1584	14.04	0.96	12	0.92	1194.00	17423.00	29450	20240111	-43.09	13730	20231101	22.07	29450	-43.09	20240111	15110	10.92	20240614	29450	-43.09	20240111	13730	22.07	20231101	1.98	N	234340	500	47 억	426596	N	N	N	N
70	20240618	120936	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	16780	780	2	4.88	1104824430	66326	118.98	16000	16900	16000	20800	11200	16000	16657.49	4.51	10630	16633	16316	15733	15416	14833	16475	15575	47	4800	500	11520	10	1	9453000	1586	14.05	0.96	12	0.70	1194.00	17423.00	29450	20240111	-43.02	13730	20231101	22.21	29450	-43.02	20240111	15110	11.05	20240614	29450	-43.02	20240111	13730	22.21	20231101	1.98	N	234340	500	47 억	426596	N	N	N	N
71	20240618	110936	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	16880	880	2	5.50	975493310	58645	105.20	16000	16900	16000	20800	11200	16000	16633.87	4.51	11450	16633	16316	15733	15416	14833	16475	15575	47	4800	500	11520	10	1	9453000	1596	14.14	0.97	12	0.62	1194.00	17423.00	29450	20240111	-42.68	13730	20231101	22.94	29450	-42.68	20240111	15110	11.71	20240614	29450	-42.68	20240111	13730	22.94	20231101	1.98	N	234340	500	47 억	426596	N	N	N	N
72	20240618	100934	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	16720	720	2	4.50	690255370	41698	74.80	16000	16810	16000	20800	11200	16000	16553.68	4.51	12205	16633	16316	15733	15416	14833	16475	15575	47	4800	500	11520	10	1	9453000	1581	14.00	0.96	12	0.44	1194.00	17423.00	29450	20240111	-43.23	13730	20231101	21.78	29450	-43.23	20240111	15110	10.66	20240614	29450	-43.23	20240111	13730	21.78	20231101	1.98	N	234340	500	47 억	426596	N	N	N	N
73	20240618	090944	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	16130	130	2	0.81	61098310	3800	6.82	16000	16180	16000	20800	11200	16000	16078.50	4.51	2207	16633	16316	15733	15416	14833	16475	15575	47	4800	500	11520	10	1	9453000	1525	13.51	0.93	12	0.04	1194.00	17423.00	29450	20240111	-45.23	13730	20231101	17.48	29450	-45.23	20240111	15110	6.75	20240614	29450	-45.23	20240111	13730	17.48	20231101	1.98	N	234340	500	47 억	426596	N	N	N	N
74	20240617	160928	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	16000	610	2	3.96	867560230	55520	147.49	15390	16050	15150	20000	10780	15390	15625.70	4.52	5762	15803	15596	15353	15146	14903	15475	15025	47	4610	500	11080	10	1	9453000	1512	13.40	0.92	12	0.59	1194.00	17423.00	29450	20240111	-45.67	13730	20231101	16.53	29450	-45.67	20240111	15110	5.89	20240614	29450	-45.67	20240111	13730	16.53	20231101	1.94	N	234340	500	47 억	427687	N	N	N	N
75	20240617	150935	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	15840	450	2	2.92	793498290	50872	135.14	15390	16050	15150	20000	10780	15390	15597.94	4.52	5731	15803	15596	15353	15146	14903	15475	15025	47	4610	500	11080	10	1	9453000	1497	13.27	0.91	12	0.54	1194.00	17423.00	29450	20240111	-46.21	13730	20231101	15.37	29450	-46.21	20240111	15110	4.83	20240614	29450	-46.21	20240111	13730	15.37	20231101	1.94	N	234340	500	47 억	427687	N	N	N	N
76	20240617	140926	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	15610	220	2	1.43	634933950	40774	108.32	15390	16050	15150	20000	10780	15390	15572.03	4.52	6013	15803	15596	15353	15146	14903	15475	15025	47	4610	500	11080	10	1	9453000	1476	13.07	0.90	12	0.43	1194.00	17423.00	29450	20240111	-46.99	13730	20231101	13.69	29450	-46.99	20240111	15110	3.31	20240614	29450	-46.99	20240111	13730	13.69	20231101	1.94	N	234340	500	47 억	427687	N	N	N	N
77	20240617	130925	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	15670	280	2	1.82	429474040	27772	73.78	15390	15760	15150	20000	10780	15390	15464.28	4.52	8621	15803	15596	15353	15146	14903	15475	15025	47	4610	500	11080	10	1	9453000	1481	13.12	0.90	12	0.29	1194.00	17423.00	29450	20240111	-46.79	13730	20231101	14.13	29450	-46.79	20240111	15110	3.71	20240614	29450	-46.79	20240111	13730	14.13	20231101	1.94	N	234340	500	47 억	427687	N	N	N	N
78	20240617	120926	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	15570	180	2	1.17	265170970	17270	45.88	15390	15600	15150	20000	10780	15390	15354.43	4.52	6298	15803	15596	15353	15146	14903	15475	15025	47	4610	500	11080	10	1	9453000	1472	13.04	0.89	12	0.18	1194.00	17423.00	29450	20240111	-47.13	13730	20231101	13.40	29450	-47.13	20240111	15110	3.04	20240614	29450	-47.13	20240111	13730	13.40	20231101	1.94	N	234340	500	47 억	427687	N	N	N	N
79	20240617	110919	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	15300	-90	5	-0.58	163217940	10680	28.37	15390	15440	15150	20000	10780	15390	15282.58	4.52	1164	15803	15596	15353	15146	14903	15475	15025	47	4610	500	11080	10	1	9453000	1446	12.81	0.88	12	0.11	1194.00	17423.00	29450	20240111	-48.05	13730	20231101	11.43	29450	-48.05	20240111	15110	1.26	20240614	29450	-48.05	20240111	13730	11.43	20231101	1.94	N	234340	500	47 억	427687	N	N	N	N
80	20240617	100920	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	15310	-80	5	-0.52	131051180	8571	22.77	15390	15440	15150	20000	10780	15390	15290.07	4.52	633	15803	15596	15353	15146	14903	15475	15025	47	4610	500	11080	10	1	9453000	1447	12.82	0.88	12	0.09	1194.00	17423.00	29450	20240111	-48.01	13730	20231101	11.51	29450	-48.01	20240111	15110	1.32	20240614	29450	-48.01	20240111	13730	11.51	20231101	1.94	N	234340	500	47 억	427687	N	N	N	N
81	20240617	090924	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	15300	-90	5	-0.58	30943260	2034	5.40	15390	15390	15150	20000	10780	15390	15213.01	4.52	602	15803	15596	15353	15146	14903	15475	15025	47	4610	500	11080	10	1	9453000	1446	12.81	0.88	12	0.02	1194.00	17423.00	29450	20240111	-48.05	13730	20231101	11.43	29450	-48.05	20240111	15110	1.26	20240614	29450	-48.05	20240111	13730	11.43	20231101	1.94	N	234340	500	47 억	427687	N	N	N	N
82	20240614	160802	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	15390	-110	5	-0.71	573154170	37633	187.90	15440	15560	15110	20150	10850	15500	15230.10	4.59	-5777	15946	15722	15596	15372	15246	15660	15310	47	4650	500	11160	10	1	9453000	1455	12.89	0.88	12	0.40	1194.00	17423.00	29450	20240111	-47.74	13730	20231101	12.09	29450	-47.74	20240111	15110	1.85	20240614	29450	-47.74	20240111	13730	12.09	20231101	1.96	N	234340	500	47 억	433468	N	N	N	N
83	20240614	150805	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	15330	-170	5	-1.10	533495920	35052	175.01	15440	15560	15110	20150	10850	15500	15220.13	4.59	-5327	15946	15722	15596	15372	15246	15660	15310	47	4650	500	11160	10	1	9453000	1449	12.84	0.88	12	0.37	1194.00	17423.00	29450	20240111	-47.95	13730	20231101	11.65	29450	-47.95	20240111	15110	1.46	20240614	29450	-47.95	20240111	13730	11.65	20231101	1.96	N	234340	500	47 억	433468	N	N	N	N
84	20240614	140804	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	15140	-360	5	-2.32	470142260	30902	154.29	15440	15560	15110	20150	10850	15500	15213.98	4.59	-4406	15946	15722	15596	15372	15246	15660	15310	47	4650	500	11160	10	1	9453000	1431	12.68	0.87	12	0.33	1194.00	17423.00	29450	20240111	-48.59	13730	20231101	10.27	29450	-48.59	20240111	15110	0.20	20240614	29450	-48.59	20240111	13730	10.27	20231101	1.96	N	234340	500	47 억	433468	N	N	N	N
85	20240614	130806	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	15200	-300	5	-1.94	424590870	27897	139.29	15440	15560	15110	20150	10850	15500	15219.95	4.59	-4666	15946	15722	15596	15372	15246	15660	15310	47	4650	500	11160	10	1	9453000	1437	12.73	0.87	12	0.30	1194.00	17423.00	29450	20240111	-48.39	13730	20231101	10.71	29450	-48.39	20240111	15110	0.60	20240614	29450	-48.39	20240111	13730	10.71	20231101	1.96	N	234340	500	47 억	433468	N	N	N	N
86	20240614	120808	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	15210	-290	5	-1.87	335851710	22062	110.16	15440	15560	15110	20150	10850	15500	15223.09	4.59	-5246	15946	15722	15596	15372	15246	15660	15310	47	4650	500	11160	10	1	9453000	1438	12.74	0.87	12	0.23	1194.00	17423.00	29450	20240111	-48.35	13730	20231101	10.78	29450	-48.35	20240111	15110	0.66	20240614	29450	-48.35	20240111	13730	10.78	20231101	1.96	N	234340	500	47 억	433468	N	N	N	N
87	20240614	110910	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	15120	-380	5	-2.45	276911000	18179	90.77	15440	15560	15120	20150	10850	15500	15232.47	4.59	-5455	15946	15722	15596	15372	15246	15660	15310	47	4650	500	11160	10	1	9453000	1429	12.66	0.87	12	0.19	1194.00	17423.00	29450	20240111	-48.66	13730	20231101	10.12	29450	-48.66	20240111	15120	0.00	20240614	29450	-48.66	20240111	13730	10.12	20231101	1.96	N	234340	500	47 억	433468	N	N	N	N
88	20240614	100908	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	15180	-320	5	-2.06	166654210	10901	54.43	15440	15560	15170	20150	10850	15500	15287.97	4.59	-5104	15946	15722	15596	15372	15246	15660	15310	47	4650	500	11160	10	1	9453000	1435	12.71	0.87	12	0.12	1194.00	17423.00	29450	20240111	-48.46	13730	20231101	10.56	29450	-48.46	20240111	15170	0.07	20240614	29450	-48.46	20240111	13730	10.56	20231101	1.96	N	234340	500	47 억	433468	N	N	N	N
89	20240614	090913	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	15420	-80	5	-0.52	20633390	1334	6.66	15440	15560	15420	20150	10850	15500	15467.31	4.59	-344	15946	15722	15596	15372	15246	15660	15310	47	4650	500	11160	10	1	9453000	1458	12.91	0.89	12	0.01	1194.00	17423.00	29450	20240111	-47.64	13730	20231101	12.31	29450	-47.64	20240111	15410	0.06	20240605	29450	-47.64	20240111	13730	12.31	20231101	1.96	N	234340	500	47 억	433468	N	N	N	N
90	20240613	160900	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	15500	-10	5	-0.06	311104930	20027	68.18	15510	15820	15470	20150	10860	15510	15534.28	4.56	2184	16070	15790	15610	15330	15150	15700	15240	47	4640	500	11160	10	1	9453000	1465	12.98	0.89	12	0.21	1194.00	17423.00	29450	20240111	-47.37	13730	20231101	12.89	29450	-47.37	20240111	15410	0.58	20240605	29450	-47.37	20240111	13730	12.89	20231101	1.93	N	234340	500	47 억	431211	N	N	N	N
91	20240613	150915	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	15520	10	2	0.06	300500110	19343	65.85	15510	15820	15470	20150	10860	15510	15535.34	4.56	2086	16070	15790	15610	15330	15150	15700	15240	47	4640	500	11160	10	1	9453000	1467	13.00	0.89	12	0.20	1194.00	17423.00	29450	20240111	-47.30	13730	20231101	13.04	29450	-47.30	20240111	15410	0.71	20240605	29450	-47.30	20240111	13730	13.04	20231101	1.93	N	234340	500	47 억	431211	N	N	N	N
92	20240613	140905	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	15490	-20	5	-0.13	269334650	17335	59.01	15510	15820	15470	20150	10860	15510	15537.04	4.56	1219	16070	15790	15610	15330	15150	15700	15240	47	4640	500	11160	10	1	9453000	1464	12.97	0.89	12	0.18	1194.00	17423.00	29450	20240111	-47.40	13730	20231101	12.82	29450	-47.40	20240111	15410	0.52	20240605	29450	-47.40	20240111	13730	12.82	20231101	1.93	N	234340	500	47 억	431211	N	N	N	N
93	20240613	130904	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	15500	-10	5	-0.06	224556620	14445	49.17	15510	15820	15470	20150	10860	15510	15545.63	4.56	910	16070	15790	15610	15330	15150	15700	15240	47	4640	500	11160	10	1	9453000	1465	12.98	0.89	12	0.15	1194.00	17423.00	29450	20240111	-47.37	13730	20231101	12.89	29450	-47.37	20240111	15410	0.58	20240605	29450	-47.37	20240111	13730	12.89	20231101	1.93	N	234340	500	47 억	431211	N	N	N	N
94	20240613	120907	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	15520	10	2	0.06	192412960	12372	42.12	15510	15820	15470	20150	10860	15510	15552.29	4.56	459	16070	15790	15610	15330	15150	15700	15240	47	4640	500	11160	10	1	9453000	1467	13.00	0.89	12	0.13	1194.00	17423.00	29450	20240111	-47.30	13730	20231101	13.04	29450	-47.30	20240111	15410	0.71	20240605	29450	-47.30	20240111	13730	13.04	20231101	1.93	N	234340	500	47 억	431211	N	N	N	N
95	20240613	110900	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	15520	10	2	0.06	139046390	8930	30.40	15510	15820	15470	20150	10860	15510	15570.70	4.56	140	16070	15790	15610	15330	15150	15700	15240	47	4640	500	11160	10	1	9453000	1467	13.00	0.89	12	0.09	1194.00	17423.00	29450	20240111	-47.30	13730	20231101	13.04	29450	-47.30	20240111	15410	0.71	20240605	29450	-47.30	20240111	13730	13.04	20231101	1.93	N	234340	500	47 억	431211	N	N	N	N
96	20240613	100900	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	15550	40	2	0.26	88982530	5708	19.43	15510	15820	15470	20150	10860	15510	15589.09	4.56	425	16070	15790	15610	15330	15150	15700	15240	47	4640	500	11160	10	1	9453000	1470	13.02	0.89	12	0.06	1194.00	17423.00	29450	20240111	-47.20	13730	20231101	13.26	29450	-47.20	20240111	15410	0.91	20240605	29450	-47.20	20240111	13730	13.26	20231101	1.93	N	234340	500	47 억	431211	N	N	N	N
97	20240613	090908	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	15510	0	3	0.00	28600400	1844	6.28	15510	15540	15470	20150	10860	15510	15509.98	4.56	512	16070	15790	15610	15330	15150	15700	15240	47	4640	500	11160	10	1	9453000	1466	12.99	0.89	12	0.02	1194.00	17423.00	29450	20240111	-47.33	13730	20231101	12.96	29450	-47.33	20240111	15410	0.65	20240605	29450	-47.33	20240111	13730	12.96	20231101	1.93	N	234340	500	47 억	431211	N	N	N	N
98	20240612	160852	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	15510	-210	5	-1.34	457829550	29370	119.29	15720	15890	15430	20400	11010	15720	15588.34	4.58	-4213	16493	16106	15873	15486	15253	16300	15680	47	4680	500	11310	10	1	9453000	1466	12.99	0.89	12	0.31	1194.00	17423.00	29450	20240111	-47.33	13730	20231101	12.96	29450	-47.33	20240111	15410	0.65	20240605	29450	-47.33	20240111	13730	12.96	20231101	1.96	N	234340	500	47 억	433351	N	N	N	N
99	20240612	150903	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	15500	-220	5	-1.40	441386330	28310	114.98	15720	15890	15430	20400	11010	15720	15591.18	4.58	-4193	16493	16106	15873	15486	15253	16300	15680	47	4680	500	11310	10	1	9453000	1465	12.98	0.89	12	0.30	1194.00	17423.00	29450	20240111	-47.37	13730	20231101	12.89	29450	-47.37	20240111	15410	0.58	20240605	29450	-47.37	20240111	13730	12.89	20231101	1.96	N	234340	500	47 억	433351	N	N	N	N
100	20240612	140856	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	15470	-250	5	-1.59	324586360	20761	84.32	15720	15890	15470	20400	11010	15720	15634.43	4.58	-6912	16493	16106	15873	15486	15253	16300	15680	47	4680	500	11310	10	1	9453000	1462	12.96	0.89	12	0.22	1194.00	17423.00	29450	20240111	-47.47	13730	20231101	12.67	29450	-47.47	20240111	15410	0.39	20240605	29450	-47.47	20240111	13730	12.67	20231101	1.96	N	234340	500	47 억	433351	N	N	N	N
101	20240612	130858	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	15720	0	3	0.00	127636780	8096	32.88	15720	15890	15640	20400	11010	15720	15765.41	4.58	-2346	16493	16106	15873	15486	15253	16300	15680	47	4680	500	11310	10	1	9453000	1486	13.17	0.90	12	0.09	1194.00	17423.00	29450	20240111	-46.62	13730	20231101	14.49	29450	-46.62	20240111	15410	2.01	20240605	29450	-46.62	20240111	13730	14.49	20231101	1.96	N	234340	500	47 억	433351	N	N	N	N
102	20240612	120855	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	15660	-60	5	-0.38	111706280	7079	28.75	15720	15890	15660	20400	11010	15720	15779.95	4.58	-1897	16493	16106	15873	15486	15253	16300	15680	47	4680	500	11310	10	1	9453000	1480	13.12	0.90	12	0.07	1194.00	17423.00	29450	20240111	-46.83	13730	20231101	14.06	29450	-46.83	20240111	15410	1.62	20240605	29450	-46.83	20240111	13730	14.06	20231101	1.96	N	234340	500	47 억	433351	N	N	N	N
103	20240612	110855	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	15740	20	2	0.13	93185840	5900	23.96	15720	15890	15700	20400	11010	15720	15794.21	4.58	-1458	16493	16106	15873	15486	15253	16300	15680	47	4680	500	11310	10	1	9453000	1488	13.18	0.90	12	0.06	1194.00	17423.00	29450	20240111	-46.55	13730	20231101	14.64	29450	-46.55	20240111	15410	2.14	20240605	29450	-46.55	20240111	13730	14.64	20231101	1.96	N	234340	500	47 억	433351	N	N	N	N
104	20240612	100857	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	15830	110	2	0.70	48934750	3094	12.57	15720	15890	15720	20400	11010	15720	15816.01	4.58	-596	16493	16106	15873	15486	15253	16300	15680	47	4680	500	11310	10	1	9453000	1496	13.26	0.91	12	0.03	1194.00	17423.00	29450	20240111	-46.25	13730	20231101	15.29	29450	-46.25	20240111	15410	2.73	20240605	29450	-46.25	20240111	13730	15.29	20231101	1.96	N	234340	500	47 억	433351	N	N	N	N
105	20240612	090858	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	15820	100	2	0.64	5458320	346	1.41	15720	15890	15720	20400	11010	15720	15775.49	4.58	-273	16493	16106	15873	15486	15253	16300	15680	47	4680	500	11310	10	1	9453000	1495	13.25	0.91	12	0.00	1194.00	17423.00	29450	20240111	-46.28	13730	20231101	15.22	29450	-46.28	20240111	15410	2.66	20240605	29450	-46.28	20240111	13730	15.22	20231101	1.96	N	234340	500	47 억	433351	N	N	N	N
106	20240610	160849	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	15680	80	2	0.51	251405940	16186	229.91	15600	15700	15440	20250	10920	15600	15532.30	4.60	-2254	15833	15716	15613	15496	15393	15775	15555	47	4650	500	11230	10	1	9453000	1482	13.13	0.90	12	0.17	1194.00	17423.00	29450	20240111	-46.76	13730	20231101	14.20	29450	-46.76	20240111	15410	1.75	20240605	29450	-46.76	20240111	13730	14.20	20231101	1.97	N	234340	500	47 억	435140	N	N	N	N
107	20240610	150858	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	15610	10	2	0.06	228952290	14754	209.57	15600	15680	15440	20250	10920	15600	15517.98	4.60	-2181	15833	15716	15613	15496	15393	15775	15555	47	4650	500	11230	10	1	9453000	1476	13.07	0.90	12	0.16	1194.00	17423.00	29450	20240111	-46.99	13730	20231101	13.69	29450	-46.99	20240111	15410	1.30	20240605	29450	-46.99	20240111	13730	13.69	20231101	1.97	N	234340	500	47 억	435140	N	N	N	N
108	20240610	140854	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	15530	-70	5	-0.45	159257590	10283	146.07	15600	15650	15440	20250	10920	15600	15487.46	4.60	-2654	15833	15716	15613	15496	15393	15775	15555	47	4650	500	11230	10	1	9453000	1468	13.01	0.89	12	0.11	1194.00	17423.00	29450	20240111	-47.27	13730	20231101	13.11	29450	-47.27	20240111	15410	0.78	20240605	29450	-47.27	20240111	13730	13.11	20231101	1.97	N	234340	500	47 억	435140	N	N	N	N
109	20240610	130850	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	15460	-140	5	-0.90	144400370	9323	132.43	15600	15650	15440	20250	10920	15600	15488.62	4.60	-2011	15833	15716	15613	15496	15393	15775	15555	47	4650	500	11230	10	1	9453000	1461	12.95	0.89	12	0.10	1194.00	17423.00	29450	20240111	-47.50	13730	20231101	12.60	29450	-47.50	20240111	15410	0.32	20240605	29450	-47.50	20240111	13730	12.60	20231101	1.97	N	234340	500	47 억	435140	N	N	N	N
110	20240610	120852	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	15480	-120	5	-0.77	121119820	7817	111.04	15600	15650	15450	20250	10920	15600	15494.41	4.60	-1769	15833	15716	15613	15496	15393	15775	15555	47	4650	500	11230	10	1	9453000	1463	12.96	0.89	12	0.08	1194.00	17423.00	29450	20240111	-47.44	13730	20231101	12.75	29450	-47.44	20240111	15410	0.45	20240605	29450	-47.44	20240111	13730	12.75	20231101	1.97	N	234340	500	47 억	435140	N	N	N	N
111	20240610	110854	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	15480	-120	5	-0.77	113538840	7327	104.08	15600	15650	15450	20250	10920	15600	15495.95	4.60	-1582	15833	15716	15613	15496	15393	15775	15555	47	4650	500	11230	10	1	9453000	1463	12.96	0.89	12	0.08	1194.00	17423.00	29450	20240111	-47.44	13730	20231101	12.75	29450	-47.44	20240111	15410	0.45	20240605	29450	-47.44	20240111	13730	12.75	20231101	1.97	N	234340	500	47 억	435140	N	N	N	N
112	20240610	100851	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	15510	-90	5	-0.58	34100230	2197	31.21	15600	15650	15470	20250	10920	15600	15521.27	4.60	-793	15833	15716	15613	15496	15393	15775	15555	47	4650	500	11230	10	1	9453000	1466	12.99	0.89	12	0.02	1194.00	17423.00	29450	20240111	-47.33	13730	20231101	12.96	29450	-47.33	20240111	15410	0.65	20240605	29450	-47.33	20240111	13730	12.96	20231101	1.97	N	234340	500	47 억	435140	N	N	N	N
113	20240610	090857	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	15640	40	2	0.26	11718680	754	10.71	15600	15650	15470	20250	10920	15600	15542.02	4.60	-656	15833	15716	15613	15496	15393	15775	15555	47	4650	500	11230	10	1	9453000	1478	13.10	0.90	12	0.01	1194.00	17423.00	29450	20240111	-46.89	13730	20231101	13.91	29450	-46.89	20240111	15410	1.49	20240605	29450	-46.89	20240111	13730	13.91	20231101	1.97	N	234340	500	47 억	435140	N	N	N	N
114	20240607	160920	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	15600	20	2	0.13	109261240	6985	51.28	15510	15730	15510	20250	10910	15580	15642.48	4.61	-120	15960	15770	15590	15400	15220	15680	15310	47	4670	500	11210	10	1	9453000	1475	13.07	0.90	12	0.07	1194.00	17423.00	29450	20240111	-47.03	13730	20231101	13.62	29450	-47.03	20240111	15410	1.23	20240605	29450	-47.03	20240111	13730	13.62	20231101	1.93	N	234340	500	47 억	435338	N	N	N	N
115	20240607	150927	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	15600	20	2	0.13	102271820	6537	47.99	15510	15730	15510	20250	10910	15580	15645.07	4.61	32	15960	15770	15590	15400	15220	15680	15310	47	4670	500	11210	10	1	9453000	1475	13.07	0.90	12	0.07	1194.00	17423.00	29450	20240111	-47.03	13730	20231101	13.62	29450	-47.03	20240111	15410	1.23	20240605	29450	-47.03	20240111	13730	13.62	20231101	1.93	N	234340	500	47 억	435338	N	N	N	N
116	20240607	140921	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	15640	60	2	0.39	95122920	6079	44.63	15510	15730	15510	20250	10910	15580	15647.79	4.61	130	15960	15770	15590	15400	15220	15680	15310	47	4670	500	11210	10	1	9453000	1478	13.10	0.90	12	0.06	1194.00	17423.00	29450	20240111	-46.89	13730	20231101	13.91	29450	-46.89	20240111	15410	1.49	20240605	29450	-46.89	20240111	13730	13.91	20231101	1.93	N	234340	500	47 억	435338	N	N	N	N
117	20240607	130917	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	15600	20	2	0.13	74130990	4741	34.80	15510	15730	15510	20250	10910	15580	15636.15	4.61	431	15960	15770	15590	15400	15220	15680	15310	47	4670	500	11210	10	1	9453000	1475	13.07	0.90	12	0.05	1194.00	17423.00	29450	20240111	-47.03	13730	20231101	13.62	29450	-47.03	20240111	15410	1.23	20240605	29450	-47.03	20240111	13730	13.62	20231101	1.93	N	234340	500	47 억	435338	N	N	N	N
118	20240607	120921	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	15600	20	2	0.13	69265820	4429	32.51	15510	15730	15510	20250	10910	15580	15639.16	4.61	496	15960	15770	15590	15400	15220	15680	15310	47	4670	500	11210	10	1	9453000	1475	13.07	0.90	12	0.05	1194.00	17423.00	29450	20240111	-47.03	13730	20231101	13.62	29450	-47.03	20240111	15410	1.23	20240605	29450	-47.03	20240111	13730	13.62	20231101	1.93	N	234340	500	47 억	435338	N	N	N	N
119	20240607	110908	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	15630	50	2	0.32	41437170	2649	19.45	15510	15730	15510	20250	10910	15580	15642.57	4.61	453	15960	15770	15590	15400	15220	15680	15310	47	4670	500	11210	10	1	9453000	1478	13.09	0.90	12	0.03	1194.00	17423.00	29450	20240111	-46.93	13730	20231101	13.84	29450	-46.93	20240111	15410	1.43	20240605	29450	-46.93	20240111	13730	13.84	20231101	1.93	N	234340	500	47 억	435338	N	N	N	N
120	20240607	100921	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	15680	100	2	0.64	36262160	2318	17.02	15510	15730	15510	20250	10910	15580	15643.73	4.61	503	15960	15770	15590	15400	15220	15680	15310	47	4670	500	11210	10	1	9453000	1482	13.13	0.90	12	0.02	1194.00	17423.00	29450	20240111	-46.76	13730	20231101	14.20	29450	-46.76	20240111	15410	1.75	20240605	29450	-46.76	20240111	13730	14.20	20231101	1.93	N	234340	500	47 억	435338	N	N	N	N
121	20240607	090920	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	15630	50	2	0.32	6896770	443	3.25	15510	15640	15510	20250	10910	15580	15568.33	4.61	205	15960	15770	15590	15400	15220	15680	15310	47	4670	500	11210	10	1	9453000	1478	13.09	0.90	12	0.00	1194.00	17423.00	29450	20240111	-46.93	13730	20231101	13.84	29450	-46.93	20240111	15410	1.43	20240605	29450	-46.93	20240111	13730	13.84	20231101	1.93	N	234340	500	47 억	435338	N	N	N	N
122	20240605	160918	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	15580	-60	5	-0.38	211118920	13585	54.82	15640	15780	15410	20300	10950	15640	15540.49	4.59	1294	16586	16112	15856	15382	15126	15985	15255	47	4660	500	11260	10	1	9453000	1473	13.05	0.89	12	0.14	1194.00	17423.00	29450	20240111	-47.10	13730	20231101	13.47	29450	-47.10	20240111	15410	1.10	20240605	29450	-47.10	20240111	13730	13.47	20231101	1.93	N	234340	500	47 억	434076	N	N	N	N
123	20240605	150915	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	15640	0	3	0.00	194103110	12493	50.41	15640	15780	15410	20300	10950	15640	15536.95	4.59	1569	16586	16112	15856	15382	15126	15985	15255	47	4660	500	11260	10	1	9453000	1478	13.10	0.90	12	0.13	1194.00	17423.00	29450	20240111	-46.89	13730	20231101	13.91	29450	-46.89	20240111	15410	1.49	20240605	29450	-46.89	20240111	13730	13.91	20231101	1.93	N	234340	500	47 억	434076	N	N	N	N
124	20240605	140917	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	15590	-50	5	-0.32	173478940	11172	45.08	15640	15780	15410	20300	10950	15640	15528.01	4.59	1512	16586	16112	15856	15382	15126	15985	15255	47	4660	500	11260	10	1	9453000	1474	13.06	0.89	12	0.12	1194.00	17423.00	29450	20240111	-47.06	13730	20231101	13.55	29450	-47.06	20240111	15410	1.17	20240605	29450	-47.06	20240111	13730	13.55	20231101	1.93	N	234340	500	47 억	434076	N	N	N	N
125	20240605	130916	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	15530	-110	5	-0.70	167102510	10762	43.43	15640	15780	15410	20300	10950	15640	15527.09	4.59	1305	16586	16112	15856	15382	15126	15985	15255	47	4660	500	11260	10	1	9453000	1468	13.01	0.89	12	0.11	1194.00	17423.00	29450	20240111	-47.27	13730	20231101	13.11	29450	-47.27	20240111	15410	0.78	20240605	29450	-47.27	20240111	13730	13.11	20231101	1.93	N	234340	500	47 억	434076	N	N	N	N
126	20240605	120914	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	15550	-90	5	-0.58	157351410	10134	40.89	15640	15780	15410	20300	10950	15640	15527.08	4.59	1143	16586	16112	15856	15382	15126	15985	15255	47	4660	500	11260	10	1	9453000	1470	13.02	0.89	12	0.11	1194.00	17423.00	29450	20240111	-47.20	13730	20231101	13.26	29450	-47.20	20240111	15410	0.91	20240605	29450	-47.20	20240111	13730	13.26	20231101	1.93	N	234340	500	47 억	434076	N	N	N	N
127	20240605	110915	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	15530	-110	5	-0.70	147366400	9492	38.30	15640	15780	15410	20300	10950	15640	15525.33	4.59	1031	16586	16112	15856	15382	15126	15985	15255	47	4660	500	11260	10	1	9453000	1468	13.01	0.89	12	0.10	1194.00	17423.00	29450	20240111	-47.27	13730	20231101	13.11	29450	-47.27	20240111	15410	0.78	20240605	29450	-47.27	20240111	13730	13.11	20231101	1.93	N	234340	500	47 억	434076	N	N	N	N
128	20240605	100913	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	15470	-170	5	-1.09	96379170	6206	25.04	15640	15780	15410	20300	10950	15640	15530.00	4.59	-594	16586	16112	15856	15382	15126	15985	15255	47	4660	500	11260	10	1	9453000	1462	12.96	0.89	12	0.07	1194.00	17423.00	29450	20240111	-47.47	13730	20231101	12.67	29450	-47.47	20240111	15410	0.39	20240605	29450	-47.47	20240111	13730	12.67	20231101	1.93	N	234340	500	47 억	434076	N	N	N	N
129	20240605	090911	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	15680	40	2	0.26	13808000	880	3.55	15640	15780	15610	20300	10950	15640	15690.91	4.59	-309	16586	16112	15856	15382	15126	15985	15255	47	4660	500	11260	10	1	9453000	1482	13.13	0.90	12	0.01	1194.00	17423.00	29450	20240111	-46.76	13730	20231101	14.20	29450	-46.76	20240111	15600	0.51	20240604	29450	-46.76	20240111	13730	14.20	20231101	1.93	N	234340	500	47 억	434076	N	N	N	N
130	20240604	160905	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	15640	-390	5	-2.43	386633540	24474	287.86	16080	16330	15600	20800	11230	16030	15797.73	4.70	-15050	16196	16112	15976	15892	15756	16140	15920	47	4770	500	11540	10	1	9453000	1478	13.10	0.90	12	0.26	1194.00	17423.00	29450	20240111	-46.89	13730	20231101	13.91	29450	-46.89	20240111	15600	0.26	20240604	29450	-46.89	20240111	13730	13.91	20231101	1.92	N	234340	500	47 억	444477	N	N	N	N
131	20240604	150905	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	15640	-390	5	-2.43	372396950	23564	277.16	16080	16330	15600	20800	11230	16030	15803.64	4.70	-14447	16196	16112	15976	15892	15756	16140	15920	47	4770	500	11540	10	1	9453000	1478	13.10	0.90	12	0.25	1194.00	17423.00	29450	20240111	-46.89	13730	20231101	13.91	29450	-46.89	20240111	15600	0.26	20240604	29450	-46.89	20240111	13730	13.91	20231101	1.92	N	234340	500	47 억	444477	N	N	N	N
132	20240604	140908	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	15730	-300	5	-1.87	252536550	15913	187.17	16080	16330	15710	20800	11230	16030	15869.83	4.70	-10964	16196	16112	15976	15892	15756	16140	15920	47	4770	500	11540	10	1	9453000	1487	13.17	0.90	12	0.17	1194.00	17423.00	29450	20240111	-46.59	13730	20231101	14.57	29450	-46.59	20240111	15690	0.25	20240531	29450	-46.59	20240111	13730	14.57	20231101	1.92	N	234340	500	47 억	444477	N	N	N	N
133	20240604	130905	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	15730	-300	5	-1.87	222371040	13996	164.62	16080	16330	15710	20800	11230	16030	15888.19	4.70	-9254	16196	16112	15976	15892	15756	16140	15920	47	4770	500	11540	10	1	9453000	1487	13.17	0.90	12	0.15	1194.00	17423.00	29450	20240111	-46.59	13730	20231101	14.57	29450	-46.59	20240111	15690	0.25	20240531	29450	-46.59	20240111	13730	14.57	20231101	1.92	N	234340	500	47 억	444477	N	N	N	N
134	20240604	120903	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	15730	-300	5	-1.87	206135900	12964	152.48	16080	16330	15710	20800	11230	16030	15900.64	4.70	-8320	16196	16112	15976	15892	15756	16140	15920	47	4770	500	11540	10	1	9453000	1487	13.17	0.90	12	0.14	1194.00	17423.00	29450	20240111	-46.59	13730	20231101	14.57	29450	-46.59	20240111	15690	0.25	20240531	29450	-46.59	20240111	13730	14.57	20231101	1.92	N	234340	500	47 억	444477	N	N	N	N
135	20240604	110900	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	15740	-290	5	-1.81	182982870	11491	135.16	16080	16330	15720	20800	11230	16030	15924.02	4.70	-7078	16196	16112	15976	15892	15756	16140	15920	47	4770	500	11540	10	1	9453000	1488	13.18	0.90	12	0.12	1194.00	17423.00	29450	20240111	-46.55	13730	20231101	14.64	29450	-46.55	20240111	15690	0.32	20240531	29450	-46.55	20240111	13730	14.64	20231101	1.92	N	234340	500	47 억	444477	N	N	N	N
136	20240604	100903	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	15750	-280	5	-1.75	112612470	7022	82.59	16080	16330	15750	20800	11230	16030	16037.09	4.70	-4801	16196	16112	15976	15892	15756	16140	15920	47	4770	500	11540	10	1	9453000	1489	13.19	0.90	12	0.07	1194.00	17423.00	29450	20240111	-46.52	13730	20231101	14.71	29450	-46.52	20240111	15690	0.38	20240531	29450	-46.52	20240111	13730	14.71	20231101	1.92	N	234340	500	47 억	444477	N	N	N	N
137	20240604	090903	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	15970	-60	5	-0.37	27708120	1716	20.18	16080	16330	15910	20800	11230	16030	16146.92	4.70	-562	16196	16112	15976	15892	15756	16140	15920	47	4770	500	11540	10	1	9453000	1510	13.38	0.92	12	0.02	1194.00	17423.00	29450	20240111	-45.77	13730	20231101	16.31	29450	-45.77	20240111	15690	1.78	20240531	29450	-45.77	20240111	13730	16.31	20231101	1.92	N	234340	500	47 억	444477	N	N	N	N
138	20240603	160853	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	16030	0	3	0.00	134768000	8451	44.86	16030	16060	15840	20800	11230	16030	15946.99	4.73	-2219	16350	16190	15940	15780	15530	16065	15655	47	4770	500	11540	10	1	9453000	1515	13.43	0.92	12	0.09	1194.00	17423.00	29450	20240111	-45.57	13730	20231101	16.75	29450	-45.57	20240111	15690	2.17	20240531	29450	-45.57	20240111	13730	16.75	20231101	1.92	N	234340	500	47 억	446698	N	N	N	N
139	20240603	150854	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	15990	-40	5	-0.25	130284450	8171	43.37	16030	16060	15840	20800	11230	16030	15944.74	4.73	-2224	16350	16190	15940	15780	15530	16065	15655	47	4770	500	11540	10	1	9453000	1512	13.39	0.92	12	0.09	1194.00	17423.00	29450	20240111	-45.70	13730	20231101	16.46	29450	-45.70	20240111	15690	1.91	20240531	29450	-45.70	20240111	13730	16.46	20231101	1.92	N	234340	500	47 억	446698	N	N	N	N
140	20240603	140853	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	15970	-60	5	-0.37	126361870	7926	42.07	16030	16060	15840	20800	11230	16030	15942.70	4.73	-2173	16350	16190	15940	15780	15530	16065	15655	47	4770	500	11540	10	1	9453000	1510	13.38	0.92	12	0.08	1194.00	17423.00	29450	20240111	-45.77	13730	20231101	16.31	29450	-45.77	20240111	15690	1.78	20240531	29450	-45.77	20240111	13730	16.31	20231101	1.92	N	234340	500	47 억	446698	N	N	N	N
141	20240603	130854	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	15980	-50	5	-0.31	108918630	6835	36.28	16030	16060	15840	20800	11230	16030	15935.43	4.73	-1666	16350	16190	15940	15780	15530	16065	15655	47	4770	500	11540	10	1	9453000	1511	13.38	0.92	12	0.07	1194.00	17423.00	29450	20240111	-45.74	13730	20231101	16.39	29450	-45.74	20240111	15690	1.85	20240531	29450	-45.74	20240111	13730	16.39	20231101	1.92	N	234340	500	47 억	446698	N	N	N	N
142	20240603	120853	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	15970	-60	5	-0.37	100651060	6317	33.53	16030	16060	15840	20800	11230	16030	15933.36	4.73	-1363	16350	16190	15940	15780	15530	16065	15655	47	4770	500	11540	10	1	9453000	1510	13.38	0.92	12	0.07	1194.00	17423.00	29450	20240111	-45.77	13730	20231101	16.31	29450	-45.77	20240111	15690	1.78	20240531	29450	-45.77	20240111	13730	16.31	20231101	1.92	N	234340	500	47 억	446698	N	N	N	N
143	20240603	110847	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	15920	-110	5	-0.69	87632710	5500	29.19	16030	16060	15840	20800	11230	16030	15933.22	4.73	-1374	16350	16190	15940	15780	15530	16065	15655	47	4770	500	11540	10	1	9453000	1505	13.33	0.91	12	0.06	1194.00	17423.00	29450	20240111	-45.94	13730	20231101	15.95	29450	-45.94	20240111	15690	1.47	20240531	29450	-45.94	20240111	13730	15.95	20231101	1.92	N	234340	500	47 억	446698	N	N	N	N
144	20240603	100843	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	15960	-70	5	-0.44	57630070	3618	19.20	16030	16060	15840	20800	11230	16030	15928.71	4.73	-844	16350	16190	15940	15780	15530	16065	15655	47	4770	500	11540	10	1	9453000	1509	13.37	0.92	12	0.04	1194.00	17423.00	29450	20240111	-45.81	13730	20231101	16.24	29450	-45.81	20240111	15690	1.72	20240531	29450	-45.81	20240111	13730	16.24	20231101	1.92	N	234340	500	47 억	446698	N	N	N	N
145	20240603	090843	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	15990	-40	5	-0.25	7762850	485	2.57	16030	16030	15890	20800	11230	16030	16005.88	4.73	-61	16350	16190	15940	15780	15530	16065	15655	47	4770	500	11540	10	1	9453000	1512	13.39	0.92	12	0.01	1194.00	17423.00	29450	20240111	-45.70	13730	20231101	16.46	29450	-45.70	20240111	15690	1.91	20240531	29450	-45.70	20240111	13730	16.46	20231101	1.92	N	234340	500	47 억	446698	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History