KissMeData/301300/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	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	161152	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	5320	-110	5	-2.03	75575190	14159	65.98	5340	5420	5310	7050	3810	5430	5337.61	0.22	-2024	5590	5510	5420	5340	5250	5550	5380	62	1620	500	3690	10	1	12376522	658	2.01	0.98	12	0.11	2648.00	5452.00	10760	20230802	-50.56	5310	20240628	0.19	10400	-48.85	20240109	5310	0.19	20240628	10760	-50.56	20230802	5310	0.19	20240628	0.47	N	301300	500	61 억	26959	N	N	0	N	N
3	20240628	151205	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	5320	-110	5	-2.03	73083470	13690	63.79	5340	5420	5310	7050	3810	5430	5338.46	0.22	-1854	5590	5510	5420	5340	5250	5550	5380	62	1620	500	3690	10	1	12376522	658	2.01	0.98	12	0.11	2648.00	5452.00	10760	20230802	-50.56	5310	20240628	0.19	10400	-48.85	20240109	5310	0.19	20240628	10760	-50.56	20230802	5310	0.19	20240628	0.47	N	301300	500	61 억	26959	N	N	0	N	N
4	20240628	141205	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	5310	-120	5	-2.21	66634610	12477	58.14	5340	5420	5310	7050	3810	5430	5340.60	0.22	-1096	5590	5510	5420	5340	5250	5550	5380	62	1620	500	3690	10	1	12376522	657	2.01	0.97	12	0.10	2648.00	5452.00	10760	20230802	-50.65	5310	20240628	0.00	10400	-48.94	20240109	5310	0.00	20240628	10760	-50.65	20230802	5310	0.00	20240628	0.47	N	301300	500	61 억	26959	N	N	0	N	N
5	20240628	131203	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5330	-100	5	-1.84	40917130	7648	35.64	5340	5420	5330	7050	3810	5430	5350.04	0.22	796	5590	5510	5420	5340	5250	5550	5380	62	1620	500	3690	10	1	12376522	660	2.01	0.98	12	0.06	2648.00	5452.00	10760	20230802	-50.46	5310	20240625	0.38	10400	-48.75	20240109	5310	0.38	20240625	10760	-50.46	20230802	5310	0.38	20240625	0.47	N	301300	500	61 억	26959	N	N	0	N	N
6	20240628	121200	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5330	-100	5	-1.84	37801250	7064	32.92	5340	5420	5330	7050	3810	5430	5351.25	0.22	828	5590	5510	5420	5340	5250	5550	5380	62	1620	500	3690	10	1	12376522	660	2.01	0.98	12	0.06	2648.00	5452.00	10760	20230802	-50.46	5310	20240625	0.38	10400	-48.75	20240109	5310	0.38	20240625	10760	-50.46	20230802	5310	0.38	20240625	0.47	N	301300	500	61 억	26959	N	N	0	N	N
7	20240628	111141	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5350	-80	5	-1.47	33663400	6288	29.30	5340	5420	5330	7050	3810	5430	5353.59	0.22	1285	5590	5510	5420	5340	5250	5550	5380	62	1620	500	3690	10	1	12376522	662	2.02	0.98	12	0.05	2648.00	5452.00	10760	20230802	-50.28	5310	20240625	0.75	10400	-48.56	20240109	5310	0.75	20240625	10760	-50.28	20230802	5310	0.75	20240625	0.47	N	301300	500	61 억	26959	N	N	0	N	N
8	20240628	101138	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5350	-80	5	-1.47	30005450	5604	26.11	5340	5420	5330	7050	3810	5430	5354.29	0.22	1355	5590	5510	5420	5340	5250	5550	5380	62	1620	500	3690	10	1	12376522	662	2.02	0.98	12	0.05	2648.00	5452.00	10760	20230802	-50.28	5310	20240625	0.75	10400	-48.56	20240109	5310	0.75	20240625	10760	-50.28	20230802	5310	0.75	20240625	0.47	N	301300	500	61 억	26959	N	N	0	N	N
9	20240628	091144	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5360	-70	5	-1.29	13687730	2564	11.95	5340	5420	5330	7050	3810	5430	5338.43	0.22	919	5590	5510	5420	5340	5250	5550	5380	62	1620	500	3690	10	1	12376522	663	2.02	0.98	12	0.02	2648.00	5452.00	10760	20230802	-50.19	5310	20240625	0.94	10400	-48.46	20240109	5310	0.94	20240625	10760	-50.19	20230802	5310	0.94	20240625	0.47	N	301300	500	61 억	26959	N	N	0	N	N
10	20240627	161131	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5430	20	2	0.37	115483430	21460	246.89	5330	5500	5330	7030	3790	5410	5381.31	0.18	4209	5823	5616	5493	5286	5163	5575	5245	62	1620	500	3670	10	1	12376522	672	2.05	1.00	12	0.17	2648.00	5452.00	10760	20230802	-49.54	5310	20240625	2.26	10400	-47.79	20240109	5310	2.26	20240625	10760	-49.54	20230802	5310	2.26	20240625	0.47	N	301300	500	61 억	22746	N	N	0	N	N
11	20240627	151139	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5400	-10	5	-0.18	81580570	15131	174.08	5330	5500	5330	7030	3790	5410	5391.62	0.18	1620	5823	5616	5493	5286	5163	5575	5245	62	1620	500	3670	10	1	12376522	668	2.04	0.99	12	0.12	2648.00	5452.00	10760	20230802	-49.81	5310	20240625	1.69	10400	-48.08	20240109	5310	1.69	20240625	10760	-49.81	20230802	5310	1.69	20240625	0.47	N	301300	500	61 억	22746	N	N	0	N	N
12	20240627	141137	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5410	0	3	0.00	72968900	13537	155.74	5330	5500	5330	7030	3790	5410	5390.33	0.18	1613	5823	5616	5493	5286	5163	5575	5245	62	1620	500	3670	10	1	12376522	670	2.04	0.99	12	0.11	2648.00	5452.00	10760	20230802	-49.72	5310	20240625	1.88	10400	-47.98	20240109	5310	1.88	20240625	10760	-49.72	20230802	5310	1.88	20240625	0.47	N	301300	500	61 억	22746	N	N	0	N	N
13	20240627	131137	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5430	20	2	0.37	69020330	12808	147.35	5330	5500	5330	7030	3790	5410	5388.85	0.18	1471	5823	5616	5493	5286	5163	5575	5245	62	1620	500	3670	10	1	12376522	672	2.05	1.00	12	0.10	2648.00	5452.00	10760	20230802	-49.54	5310	20240625	2.26	10400	-47.79	20240109	5310	2.26	20240625	10760	-49.54	20230802	5310	2.26	20240625	0.47	N	301300	500	61 억	22746	N	N	0	N	N
14	20240627	121139	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5440	30	2	0.55	56989690	10599	121.94	5330	5500	5330	7030	3790	5410	5376.89	0.18	854	5823	5616	5493	5286	5163	5575	5245	62	1620	500	3670	10	1	12376522	673	2.05	1.00	12	0.09	2648.00	5452.00	10760	20230802	-49.44	5310	20240625	2.45	10400	-47.69	20240109	5310	2.45	20240625	10760	-49.44	20230802	5310	2.45	20240625	0.47	N	301300	500	61 억	22746	N	N	0	N	N
15	20240627	111138	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5400	-10	5	-0.18	51523610	9593	110.37	5330	5500	5330	7030	3790	5410	5370.96	0.18	797	5823	5616	5493	5286	5163	5575	5245	62	1620	500	3670	10	1	12376522	668	2.04	0.99	12	0.08	2648.00	5452.00	10760	20230802	-49.81	5310	20240625	1.69	10400	-48.08	20240109	5310	1.69	20240625	10760	-49.81	20230802	5310	1.69	20240625	0.47	N	301300	500	61 억	22746	N	N	0	N	N
16	20240627	101138	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5380	-30	5	-0.55	45335700	8444	97.15	5330	5500	5330	7030	3790	5410	5368.98	0.18	70	5823	5616	5493	5286	5163	5575	5245	62	1620	500	3670	10	1	12376522	666	2.03	0.99	12	0.07	2648.00	5452.00	10760	20230802	-50.00	5310	20240625	1.32	10400	-48.27	20240109	5310	1.32	20240625	10760	-50.00	20230802	5310	1.32	20240625	0.47	N	301300	500	61 억	22746	N	N	0	N	N
17	20240627	091138	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5400	-10	5	-0.18	12391840	2308	26.55	5330	5500	5330	7030	3790	5410	5369.08	0.18	732	5823	5616	5493	5286	5163	5575	5245	62	1620	500	3670	10	1	12376522	668	2.04	0.99	12	0.02	2648.00	5452.00	10760	20230802	-49.81	5310	20240625	1.69	10400	-48.08	20240109	5310	1.69	20240625	10760	-49.81	20230802	5310	1.69	20240625	0.47	N	301300	500	61 억	22746	N	N	0	N	N
18	20240626	161133	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5410	0	3	0.00	47228010	8673	41.25	5410	5700	5370	7030	3790	5410	5445.46	0.19	-935	5583	5496	5403	5316	5223	5450	5270	62	1620	500	3670	10	1	12376522	670	2.04	0.99	12	0.07	2648.00	5452.00	10760	20230802	-49.72	5310	20240625	1.88	10400	-47.98	20240109	5310	1.88	20240625	10760	-49.72	20230802	5310	1.88	20240625	0.47	N	301300	500	61 억	23621	N	N	0	N	N
19	20240626	151137	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5420	10	2	0.18	45912280	8430	40.10	5410	5700	5370	7030	3790	5410	5446.30	0.19	-896	5583	5496	5403	5316	5223	5450	5270	62	1620	500	3670	10	1	12376522	671	2.05	0.99	12	0.07	2648.00	5452.00	10760	20230802	-49.63	5310	20240625	2.07	10400	-47.88	20240109	5310	2.07	20240625	10760	-49.63	20230802	5310	2.07	20240625	0.47	N	301300	500	61 억	23621	N	N	0	N	N
20	20240626	141134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5420	10	2	0.18	38104570	6987	33.24	5410	5700	5370	7030	3790	5410	5453.64	0.19	-244	5583	5496	5403	5316	5223	5450	5270	62	1620	500	3670	10	1	12376522	671	2.05	0.99	12	0.06	2648.00	5452.00	10760	20230802	-49.63	5310	20240625	2.07	10400	-47.88	20240109	5310	2.07	20240625	10760	-49.63	20230802	5310	2.07	20240625	0.47	N	301300	500	61 억	23621	N	N	0	N	N
21	20240626	131135	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5480	70	2	1.29	29788640	5455	25.95	5410	5700	5370	7030	3790	5410	5460.80	0.19	-235	5583	5496	5403	5316	5223	5450	5270	62	1620	500	3670	10	1	12376522	678	2.07	1.01	12	0.04	2648.00	5452.00	10760	20230802	-49.07	5310	20240625	3.20	10400	-47.31	20240109	5310	3.20	20240625	10760	-49.07	20230802	5310	3.20	20240625	0.47	N	301300	500	61 억	23621	N	N	0	N	N
22	20240626	121133	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5430	20	2	0.37	27325590	5004	23.80	5410	5700	5370	7030	3790	5410	5460.75	0.19	-233	5583	5496	5403	5316	5223	5450	5270	62	1620	500	3670	10	1	12376522	672	2.05	1.00	12	0.04	2648.00	5452.00	10760	20230802	-49.54	5310	20240625	2.26	10400	-47.79	20240109	5310	2.26	20240625	10760	-49.54	20230802	5310	2.26	20240625	0.47	N	301300	500	61 억	23621	N	N	0	N	N
23	20240626	111135	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5470	60	2	1.11	19159590	3511	16.70	5410	5700	5370	7030	3790	5410	5457.02	0.19	-81	5583	5496	5403	5316	5223	5450	5270	62	1620	500	3670	10	1	12376522	677	2.07	1.00	12	0.03	2648.00	5452.00	10760	20230802	-49.16	5310	20240625	3.01	10400	-47.40	20240109	5310	3.01	20240625	10760	-49.16	20230802	5310	3.01	20240625	0.47	N	301300	500	61 억	23621	N	N	0	N	N
24	20240626	101132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5640	230	2	4.25	13718110	2527	12.02	5410	5700	5370	7030	3790	5410	5428.61	0.19	160	5583	5496	5403	5316	5223	5450	5270	62	1620	500	3670	10	1	12376522	698	2.13	1.03	12	0.02	2648.00	5452.00	10760	20230802	-47.58	5310	20240625	6.21	10400	-45.77	20240109	5310	6.21	20240625	10760	-47.58	20230802	5310	6.21	20240625	0.47	N	301300	500	61 억	23621	N	N	0	N	N
25	20240626	091137	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5400	-10	5	-0.18	135180	25	0.12	5410	5410	5370	7030	3790	5410	5407.20	0.19	1	5583	5496	5403	5316	5223	5450	5270	62	1620	500	3670	10	1	12376522	668	2.04	0.99	12	0.00	2648.00	5452.00	10760	20230802	-49.81	5310	20240625	1.69	10400	-48.08	20240109	5310	1.69	20240625	10760	-49.81	20230802	5310	1.69	20240625	0.47	N	301300	500	61 억	23621	N	N	0	N	N
26	20240625	161131	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	5410	30	2	0.56	112914090	20948	80.87	5470	5490	5310	6990	3770	5380	5390.15	0.15	5707	5646	5512	5436	5302	5226	5475	5265	62	1610	500	3650	10	1	12376522	670	2.04	0.99	12	0.17	2648.00	5452.00	10760	20230802	-49.72	5310	20240625	1.88	10400	-47.98	20240109	5310	1.88	20240625	10760	-49.72	20230802	5310	1.88	20240625	0.47	N	301300	500	61 억	17972	N	N	0	N	N
27	20240625	151130	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	5410	30	2	0.56	110560730	20513	79.19	5470	5490	5310	6990	3770	5380	5389.79	0.15	5632	5646	5512	5436	5302	5226	5475	5265	62	1610	500	3650	10	1	12376522	670	2.04	0.99	12	0.17	2648.00	5452.00	10760	20230802	-49.72	5310	20240625	1.88	10400	-47.98	20240109	5310	1.88	20240625	10760	-49.72	20230802	5310	1.88	20240625	0.47	N	301300	500	61 억	17972	N	N	0	N	N
28	20240625	141133	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	5370	-10	5	-0.19	100081920	18564	71.67	5470	5490	5310	6990	3770	5380	5391.18	0.15	5424	5646	5512	5436	5302	5226	5475	5265	62	1610	500	3650	10	1	12376522	665	2.03	0.98	12	0.15	2648.00	5452.00	10760	20230802	-50.09	5310	20240625	1.13	10400	-48.37	20240109	5310	1.13	20240625	10760	-50.09	20230802	5310	1.13	20240625	0.47	N	301300	500	61 억	17972	N	N	0	N	N
29	20240625	131134	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	5400	20	2	0.37	69153510	12804	49.43	5470	5490	5310	6990	3770	5380	5400.93	0.15	4012	5646	5512	5436	5302	5226	5475	5265	62	1610	500	3650	10	1	12376522	668	2.04	0.99	12	0.10	2648.00	5452.00	10760	20230802	-49.81	5310	20240625	1.69	10400	-48.08	20240109	5310	1.69	20240625	10760	-49.81	20230802	5310	1.69	20240625	0.47	N	301300	500	61 억	17972	N	N	0	N	N
30	20240625	121136	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5430	50	2	0.93	45780580	8434	32.56	5470	5490	5380	6990	3770	5380	5428.10	0.15	1755	5646	5512	5436	5302	5226	5475	5265	62	1610	500	3650	10	1	12376522	672	2.05	1.00	12	0.07	2648.00	5452.00	10760	20230802	-49.54	5360	20240624	1.31	10400	-47.79	20240109	5360	1.31	20240624	10760	-49.54	20230802	5360	1.31	20240624	0.47	N	301300	500	61 억	17972	N	N	0	N	N
31	20240625	111134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5400	20	2	0.37	34701080	6386	24.65	5470	5490	5390	6990	3770	5380	5433.93	0.15	1803	5646	5512	5436	5302	5226	5475	5265	62	1610	500	3650	10	1	12376522	668	2.04	0.99	12	0.05	2648.00	5452.00	10760	20230802	-49.81	5360	20240624	0.75	10400	-48.08	20240109	5360	0.75	20240624	10760	-49.81	20230802	5360	0.75	20240624	0.47	N	301300	500	61 억	17972	N	N	0	N	N
32	20240625	101133	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5480	100	2	1.86	25734080	4732	18.27	5470	5490	5390	6990	3770	5380	5438.31	0.15	2033	5646	5512	5436	5302	5226	5475	5265	62	1610	500	3650	10	1	12376522	678	2.07	1.01	12	0.04	2648.00	5452.00	10760	20230802	-49.07	5360	20240624	2.24	10400	-47.31	20240109	5360	2.24	20240624	10760	-49.07	20230802	5360	2.24	20240624	0.47	N	301300	500	61 억	17972	N	N	0	N	N
33	20240625	091132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5420	40	2	0.74	3110420	574	2.22	5470	5470	5390	6990	3770	5380	5418.85	0.15	89	5646	5512	5436	5302	5226	5475	5265	62	1610	500	3650	10	1	12376522	671	2.05	0.99	12	0.00	2648.00	5452.00	10760	20230802	-49.63	5360	20240624	1.12	10400	-47.88	20240109	5360	1.12	20240624	10760	-49.63	20230802	5360	1.12	20240624	0.47	N	301300	500	61 억	17972	N	N	0	N	N
34	20240624	161132	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	5380	-150	5	-2.71	140150920	25877	137.94	5530	5570	5360	7180	3880	5530	5416.11	0.16	-2168	5890	5710	5620	5440	5350	5665	5395	62	1650	500	3760	10	1	12376522	666	2.03	0.99	12	0.21	2648.00	5452.00	10760	20230802	-50.00	5360	20240624	0.37	10400	-48.27	20240109	5360	0.37	20240624	10760	-50.00	20230802	5360	0.37	20240624	0.47	N	301300	500	61 억	20125	N	N	0	N	N
35	20240624	151129	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	5380	-150	5	-2.71	137421730	25370	135.24	5530	5570	5360	7180	3880	5530	5416.70	0.16	-1931	5890	5710	5620	5440	5350	5665	5395	62	1650	500	3760	10	1	12376522	666	2.03	0.99	12	0.20	2648.00	5452.00	10760	20230802	-50.00	5360	20240624	0.37	10400	-48.27	20240109	5360	0.37	20240624	10760	-50.00	20230802	5360	0.37	20240624	0.47	N	301300	500	61 억	20125	N	N	0	N	N
36	20240624	141130	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	5400	-130	5	-2.35	126719310	23378	124.62	5530	5570	5360	7180	3880	5530	5420.45	0.16	-1686	5890	5710	5620	5440	5350	5665	5395	62	1650	500	3760	10	1	12376522	668	2.04	0.99	12	0.19	2648.00	5452.00	10760	20230802	-49.81	5360	20240624	0.75	10400	-48.08	20240109	5360	0.75	20240624	10760	-49.81	20230802	5360	0.75	20240624	0.47	N	301300	500	61 억	20125	N	N	0	N	N
37	20240624	131127	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	5370	-160	5	-2.89	117084370	21588	115.08	5530	5570	5360	7180	3880	5530	5423.59	0.16	-1857	5890	5710	5620	5440	5350	5665	5395	62	1650	500	3760	10	1	12376522	665	2.03	0.98	12	0.17	2648.00	5452.00	10760	20230802	-50.09	5360	20240624	0.19	10400	-48.37	20240109	5360	0.19	20240624	10760	-50.09	20230802	5360	0.19	20240624	0.47	N	301300	500	61 억	20125	N	N	0	N	N
38	20240624	121129	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	5390	-140	5	-2.53	105236300	19382	103.32	5530	5570	5360	7180	3880	5530	5429.59	0.16	-1750	5890	5710	5620	5440	5350	5665	5395	62	1650	500	3760	10	1	12376522	667	2.04	0.99	12	0.16	2648.00	5452.00	10760	20230802	-49.91	5360	20240624	0.56	10400	-48.17	20240109	5360	0.56	20240624	10760	-49.91	20230802	5360	0.56	20240624	0.47	N	301300	500	61 억	20125	N	N	0	N	N
39	20240624	111131	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	5420	-110	5	-1.99	70891950	13009	69.35	5530	5570	5390	7180	3880	5530	5449.45	0.16	-2132	5890	5710	5620	5440	5350	5665	5395	62	1650	500	3760	10	1	12376522	671	2.05	0.99	12	0.11	2648.00	5452.00	10760	20230802	-49.63	5390	20240624	0.56	10400	-47.88	20240109	5390	0.56	20240624	10760	-49.63	20230802	5390	0.56	20240624	0.47	N	301300	500	61 억	20125	N	N	0	N	N
40	20240624	101129	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	5460	-70	5	-1.27	52527640	9648	51.43	5530	5570	5390	7180	3880	5530	5444.41	0.16	-1991	5890	5710	5620	5440	5350	5665	5395	62	1650	500	3760	10	1	12376522	676	2.06	1.00	12	0.08	2648.00	5452.00	10760	20230802	-49.26	5390	20240624	1.30	10400	-47.50	20240109	5390	1.30	20240624	10760	-49.26	20230802	5390	1.30	20240624	0.47	N	301300	500	61 억	20125	N	N	0	N	N
41	20240624	091129	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	5460	-70	5	-1.27	5232190	953	5.08	5530	5570	5460	7180	3880	5530	5490.23	0.16	-15	5890	5710	5620	5440	5350	5665	5395	62	1650	500	3760	10	1	12376522	676	2.06	1.00	12	0.01	2648.00	5452.00	10760	20230802	-49.26	5460	20240624	0.00	10400	-47.50	20240109	5460	0.00	20240624	10760	-49.26	20230802	5460	0.00	20240624	0.47	N	301300	500	61 억	20125	N	N	0	N	N
42	20240621	161051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5530	-170	5	-2.98	105292510	18701	42.09	5710	5800	5530	7410	3990	5700	5630.34	0.15	-732	6286	5992	5746	5452	5206	6140	5600	62	1710	500	3870	10	1	12376522	684	2.09	1.01	12	0.15	2648.00	5452.00	10760	20230802	-48.61	5490	20240619	0.73	10400	-46.83	20240109	5490	0.73	20240619	10760	-48.61	20230802	5490	0.73	20240619	0.48	N	301300	500	61 억	18504	N	N	0	N	N
43	20240621	151051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5600	-100	5	-1.75	93939630	16654	37.49	5710	5800	5550	7410	3990	5700	5640.66	0.15	-748	6286	5992	5746	5452	5206	6140	5600	62	1710	500	3870	10	1	12376522	693	2.11	1.03	12	0.13	2648.00	5452.00	10760	20230802	-47.96	5490	20240619	2.00	10400	-46.15	20240109	5490	2.00	20240619	10760	-47.96	20230802	5490	2.00	20240619	0.48	N	301300	500	61 억	18504	N	N	0	N	N
44	20240621	141050	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5650	-50	5	-0.88	78979620	13989	31.49	5710	5800	5550	7410	3990	5700	5645.84	0.15	-1107	6286	5992	5746	5452	5206	6140	5600	62	1710	500	3870	10	1	12376522	699	2.13	1.04	12	0.11	2648.00	5452.00	10760	20230802	-47.49	5490	20240619	2.91	10400	-45.67	20240109	5490	2.91	20240619	10760	-47.49	20230802	5490	2.91	20240619	0.48	N	301300	500	61 억	18504	N	N	0	N	N
45	20240621	131052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5680	-20	5	-0.35	78255810	13861	31.20	5710	5800	5550	7410	3990	5700	5645.75	0.15	-1107	6286	5992	5746	5452	5206	6140	5600	62	1710	500	3870	10	1	12376522	703	2.15	1.04	12	0.11	2648.00	5452.00	10760	20230802	-47.21	5490	20240619	3.46	10400	-45.38	20240109	5490	3.46	20240619	10760	-47.21	20230802	5490	3.46	20240619	0.48	N	301300	500	61 억	18504	N	N	0	N	N
46	20240621	121054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5660	-40	5	-0.70	28052650	4908	11.05	5710	5800	5650	7410	3990	5700	5715.70	0.15	-1046	6286	5992	5746	5452	5206	6140	5600	62	1710	500	3870	10	1	12376522	701	2.14	1.04	12	0.04	2648.00	5452.00	10760	20230802	-47.40	5490	20240619	3.10	10400	-45.58	20240109	5490	3.10	20240619	10760	-47.40	20230802	5490	3.10	20240619	0.48	N	301300	500	61 억	18504	N	N	0	N	N
47	20240621	111052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5680	-20	5	-0.35	21475210	3748	8.44	5710	5800	5660	7410	3990	5700	5729.78	0.15	-958	6286	5992	5746	5452	5206	6140	5600	62	1710	500	3870	10	1	12376522	703	2.15	1.04	12	0.03	2648.00	5452.00	10760	20230802	-47.21	5490	20240619	3.46	10400	-45.38	20240109	5490	3.46	20240619	10760	-47.21	20230802	5490	3.46	20240619	0.48	N	301300	500	61 억	18504	N	N	0	N	N
48	20240621	101049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5780	80	2	1.40	11413620	1985	4.47	5710	5800	5700	7410	3990	5700	5749.93	0.15	-559	6286	5992	5746	5452	5206	6140	5600	62	1710	500	3870	10	1	12376522	715	2.18	1.06	12	0.02	2648.00	5452.00	10760	20230802	-46.28	5490	20240619	5.28	10400	-44.42	20240109	5490	5.28	20240619	10760	-46.28	20230802	5490	5.28	20240619	0.48	N	301300	500	61 억	18504	N	N	0	N	N
49	20240621	091054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5710	10	2	0.18	1814190	318	0.72	5710	5710	5700	7410	3990	5700	5705.00	0.15	50	6286	5992	5746	5452	5206	6140	5600	62	1710	500	3870	10	1	12376522	707	2.16	1.05	12	0.00	2648.00	5452.00	10760	20230802	-46.93	5490	20240619	4.01	10400	-45.10	20240109	5490	4.01	20240619	10760	-46.93	20230802	5490	4.01	20240619	0.48	N	301300	500	61 억	18504	N	N	0	N	N
50	20240620	161046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5700	100	2	1.79	258312780	44426	59.01	5500	6040	5500	7280	3920	5600	5814.45	0.16	-1357	5886	5742	5616	5472	5346	5680	5410	62	1680	500	3800	10	1	12376522	705	2.15	1.05	12	0.36	2648.00	5452.00	10760	20230802	-47.03	5490	20240619	3.83	10400	-45.19	20240109	5490	3.83	20240619	10760	-47.03	20230802	5490	3.83	20240619	0.48	N	301300	500	61 억	19623	N	N	0	N	N
51	20240620	151044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5720	120	2	2.14	249583150	42886	56.96	5500	6040	5500	7280	3920	5600	5819.69	0.16	-1998	5886	5742	5616	5472	5346	5680	5410	62	1680	500	3800	10	1	12376522	708	2.16	1.05	12	0.35	2648.00	5452.00	10760	20230802	-46.84	5490	20240619	4.19	10400	-45.00	20240109	5490	4.19	20240619	10760	-46.84	20230802	5490	4.19	20240619	0.48	N	301300	500	61 억	19623	N	N	0	N	N
52	20240620	141048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5780	180	2	3.21	216726330	37159	49.36	5500	6040	5500	7280	3920	5600	5832.40	0.16	-765	5886	5742	5616	5472	5346	5680	5410	62	1680	500	3800	10	1	12376522	715	2.18	1.06	12	0.30	2648.00	5452.00	10760	20230802	-46.28	5490	20240619	5.28	10400	-44.42	20240109	5490	5.28	20240619	10760	-46.28	20230802	5490	5.28	20240619	0.48	N	301300	500	61 억	19623	N	N	0	N	N
53	20240620	131047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5770	170	2	3.04	203607160	34892	46.34	5500	6040	5500	7280	3920	5600	5835.35	0.16	-601	5886	5742	5616	5472	5346	5680	5410	62	1680	500	3800	10	1	12376522	714	2.18	1.06	12	0.28	2648.00	5452.00	10760	20230802	-46.38	5490	20240619	5.10	10400	-44.52	20240109	5490	5.10	20240619	10760	-46.38	20230802	5490	5.10	20240619	0.48	N	301300	500	61 억	19623	N	N	0	N	N
54	20240620	121045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5930	330	2	5.89	179525020	30725	40.81	5500	6040	5500	7280	3920	5600	5842.96	0.16	-1221	5886	5742	5616	5472	5346	5680	5410	62	1680	500	3800	10	1	12376522	734	2.24	1.09	12	0.25	2648.00	5452.00	10760	20230802	-44.89	5490	20240619	8.01	10400	-42.98	20240109	5490	8.01	20240619	10760	-44.89	20230802	5490	8.01	20240619	0.48	N	301300	500	61 억	19623	N	N	0	N	N
55	20240620	111048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5530	-70	5	-1.25	24518350	4426	5.88	5500	5580	5500	7280	3920	5600	5539.62	0.16	-112	5886	5742	5616	5472	5346	5680	5410	62	1680	500	3800	10	1	12376522	684	2.09	1.01	12	0.04	2648.00	5452.00	10760	20230802	-48.61	5490	20240619	0.73	10400	-46.83	20240109	5490	0.73	20240619	10760	-48.61	20230802	5490	0.73	20240619	0.48	N	301300	500	61 억	19623	N	N	0	N	N
56	20240620	101049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5540	-60	5	-1.07	16124410	2914	3.87	5500	5580	5500	7280	3920	5600	5533.43	0.16	-95	5886	5742	5616	5472	5346	5680	5410	62	1680	500	3800	10	1	12376522	686	2.09	1.02	12	0.02	2648.00	5452.00	10760	20230802	-48.51	5490	20240619	0.91	10400	-46.73	20240109	5490	0.91	20240619	10760	-48.51	20230802	5490	0.91	20240619	0.48	N	301300	500	61 억	19623	N	N	0	N	N
57	20240620	091053	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5500	-100	5	-1.79	2772070	504	0.67	5500	5510	5500	7280	3920	5600	5500.14	0.16	-12	5886	5742	5616	5472	5346	5680	5410	62	1680	500	3800	10	1	12376522	681	2.08	1.01	12	0.00	2648.00	5452.00	10760	20230802	-48.88	5490	20240619	0.18	10400	-47.12	20240109	5490	0.18	20240619	10760	-48.88	20230802	5490	0.18	20240619	0.48	N	301300	500	61 억	19623	N	N	0	N	N
58	20240619	161041	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	5600	-170	5	-2.95	419998190	75281	246.53	5760	5760	5490	7500	4040	5770	5579.06	0.22	-22852	5976	5872	5776	5672	5576	5825	5625	62	1730	500	3920	10	1	12376522	693	2.11	1.03	12	0.61	2648.00	5452.00	10760	20230802	-47.96	5490	20240619	2.00	10400	-46.15	20240109	5490	2.00	20240619	10760	-47.96	20230802	5490	2.00	20240619	0.49	N	301300	500	61 억	26699	N	N	12	N	N
59	20240619	151042	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	5510	-260	5	-4.51	411636420	73773	241.59	5760	5760	5490	7500	4040	5770	5579.77	0.22	-22341	5976	5872	5776	5672	5576	5825	5625	62	1730	500	3920	10	1	12376522	682	2.08	1.01	12	0.60	2648.00	5452.00	10760	20230802	-48.79	5490	20240619	0.36	10400	-47.02	20240109	5490	0.36	20240619	10760	-48.79	20230802	5490	0.36	20240619	0.49	N	301300	500	61 억	26699	N	N	12	N	N
60	20240619	141051	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	5520	-250	5	-4.33	352401950	63017	206.37	5760	5760	5500	7500	4040	5770	5592.17	0.22	-19731	5976	5872	5776	5672	5576	5825	5625	62	1730	500	3920	10	1	12376522	683	2.08	1.01	12	0.51	2648.00	5452.00	10760	20230802	-48.70	5500	20240619	0.36	10400	-46.92	20240109	5500	0.36	20240619	10760	-48.70	20230802	5500	0.36	20240619	0.49	N	301300	500	61 억	26699	N	N	12	N	N
61	20240619	131038	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	5530	-240	5	-4.16	310589680	55458	181.62	5760	5760	5500	7500	4040	5770	5600.45	0.22	-17000	5976	5872	5776	5672	5576	5825	5625	62	1730	500	3920	10	1	12376522	684	2.09	1.01	12	0.45	2648.00	5452.00	10760	20230802	-48.61	5500	20240619	0.55	10400	-46.83	20240109	5500	0.55	20240619	10760	-48.61	20230802	5500	0.55	20240619	0.49	N	301300	500	61 억	26699	N	N	12	N	N
62	20240619	121040	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	5530	-240	5	-4.16	268320810	47826	156.62	5760	5760	5500	7500	4040	5770	5610.35	0.22	-14394	5976	5872	5776	5672	5576	5825	5625	62	1730	500	3920	10	1	12376522	684	2.09	1.01	12	0.39	2648.00	5452.00	10760	20230802	-48.61	5500	20240619	0.55	10400	-46.83	20240109	5500	0.55	20240619	10760	-48.61	20230802	5500	0.55	20240619	0.49	N	301300	500	61 억	26699	N	N	12	N	N
63	20240619	111044	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	5540	-230	5	-3.99	209492880	37200	121.82	5760	5760	5500	7500	4040	5770	5631.53	0.22	-10138	5976	5872	5776	5672	5576	5825	5625	62	1730	500	3920	10	1	12376522	686	2.09	1.02	12	0.30	2648.00	5452.00	10760	20230802	-48.51	5500	20240619	0.73	10400	-46.73	20240109	5500	0.73	20240619	10760	-48.51	20230802	5500	0.73	20240619	0.49	N	301300	500	61 억	26699	N	N	12	N	N
64	20240619	101047	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	5670	-100	5	-1.73	80592500	14185	46.45	5760	5760	5620	7500	4040	5770	5681.53	0.22	4804	5976	5872	5776	5672	5576	5825	5625	62	1730	500	3920	10	1	12376522	702	2.14	1.04	12	0.11	2648.00	5452.00	10760	20230802	-47.30	5620	20240619	0.89	10400	-45.48	20240109	5620	0.89	20240619	10760	-47.30	20230802	5620	0.89	20240619	0.49	N	301300	500	61 억	26699	N	N	12	N	N
65	20240619	091050	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5700	-70	5	-1.21	7524900	1319	4.32	5760	5760	5690	7500	4040	5770	5705.00	0.22	114	5976	5872	5776	5672	5576	5825	5625	62	1730	500	3920	10	1	12376522	705	2.15	1.05	12	0.01	2648.00	5452.00	10760	20230802	-47.03	5680	20240618	0.35	10400	-45.19	20240109	5680	0.35	20240618	10760	-47.03	20230802	5680	0.35	20240618	0.49	N	301300	500	61 억	26699	N	N	12	N	N
66	20240618	161037	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	5770	40	2	0.70	173839560	30427	18.20	5880	5880	5680	7440	4020	5730	5713.32	0.22	-907	6703	6216	5963	5476	5223	6090	5350	62	1710	500	3890	10	1	12376522	714	2.18	1.06	12	0.25	2648.00	5452.00	10760	20230802	-46.38	5680	20240618	1.58	10400	-44.52	20240109	5680	1.58	20240618	10760	-46.38	20230802	5680	1.58	20240618	0.49	N	301300	500	61 억	27606	N	N	12	N	N
67	20240618	151036	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	5740	10	2	0.17	168920100	29569	17.68	5880	5880	5680	7440	4020	5730	5712.73	0.22	-956	6703	6216	5963	5476	5223	6090	5350	62	1710	500	3890	10	1	12376522	710	2.17	1.05	12	0.24	2648.00	5452.00	10760	20230802	-46.65	5680	20240618	1.06	10400	-44.81	20240109	5680	1.06	20240618	10760	-46.65	20230802	5680	1.06	20240618	0.49	N	301300	500	61 억	27606	N	N	6	N	N
68	20240618	141040	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	5720	-10	5	-0.17	153635640	26892	16.08	5880	5880	5680	7440	4020	5730	5713.05	0.22	-767	6703	6216	5963	5476	5223	6090	5350	62	1710	500	3890	10	1	12376522	708	2.16	1.05	12	0.22	2648.00	5452.00	10760	20230802	-46.84	5680	20240618	0.70	10400	-45.00	20240109	5680	0.70	20240618	10760	-46.84	20230802	5680	0.70	20240618	0.49	N	301300	500	61 억	27606	N	N	6	N	N
69	20240618	131041	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	5720	-10	5	-0.17	147128900	25752	15.40	5880	5880	5680	7440	4020	5730	5713.29	0.22	-786	6703	6216	5963	5476	5223	6090	5350	62	1710	500	3890	10	1	12376522	708	2.16	1.05	12	0.21	2648.00	5452.00	10760	20230802	-46.84	5680	20240618	0.70	10400	-45.00	20240109	5680	0.70	20240618	10760	-46.84	20230802	5680	0.70	20240618	0.49	N	301300	500	61 억	27606	N	N	6	N	N
70	20240618	121038	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	5740	10	2	0.17	134886270	23618	14.13	5880	5880	5680	7440	4020	5730	5711.15	0.22	-810	6703	6216	5963	5476	5223	6090	5350	62	1710	500	3890	10	1	12376522	710	2.17	1.05	12	0.19	2648.00	5452.00	10760	20230802	-46.65	5680	20240618	1.06	10400	-44.81	20240109	5680	1.06	20240618	10760	-46.65	20230802	5680	1.06	20240618	0.49	N	301300	500	61 억	27606	N	N	6	N	N
71	20240618	111038	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	5680	-50	5	-0.87	131275400	22987	13.75	5880	5880	5680	7440	4020	5730	5710.84	0.22	-809	6703	6216	5963	5476	5223	6090	5350	62	1710	500	3890	10	1	12376522	703	2.15	1.04	12	0.19	2648.00	5452.00	10760	20230802	-47.21	5680	20240618	0.00	10400	-45.38	20240109	5680	0.00	20240618	10760	-47.21	20230802	5680	0.00	20240618	0.49	N	301300	500	61 억	27606	N	N	6	N	N
72	20240618	101037	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	5740	10	2	0.17	79689160	13918	8.32	5880	5880	5690	7440	4020	5730	5725.61	0.22	-834	6703	6216	5963	5476	5223	6090	5350	62	1710	500	3890	10	1	12376522	710	2.17	1.05	12	0.11	2648.00	5452.00	10760	20230802	-46.65	5690	20240618	0.88	10400	-44.81	20240109	5690	0.88	20240618	10760	-46.65	20230802	5690	0.88	20240618	0.49	N	301300	500	61 억	27606	N	N	6	N	N
73	20240618	091047	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	5700	-30	5	-0.52	27337120	4764	2.85	5880	5880	5700	7440	4020	5730	5738.31	0.22	-159	6703	6216	5963	5476	5223	6090	5350	62	1710	500	3890	10	1	12376522	705	2.15	1.05	12	0.04	2648.00	5452.00	10760	20230802	-47.03	5700	20240618	0.00	10400	-45.19	20240109	5700	0.00	20240618	10760	-47.03	20230802	5700	0.00	20240618	0.49	N	301300	500	61 억	27606	N	N	6	N	N
74	20240617	161028	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	5730	-60	5	-1.04	1007551210	166639	798.27	5870	6450	5710	7520	4060	5790	6046.39	0.37	-18644	6083	5936	5853	5706	5623	5895	5665	62	1730	500	3930	10	1	12376522	709	2.16	1.05	12	1.35	2648.00	5452.00	10760	20230802	-46.75	5710	20240617	0.35	10400	-44.90	20240109	5710	0.35	20240617	10760	-46.75	20230802	5710	0.35	20240617	0.49	N	301300	500	61 억	46035	N	N	6	N	N
75	20240617	151037	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	5780	-10	5	-0.17	974137370	160819	770.39	5870	6450	5710	7520	4060	5790	6057.44	0.37	-17615	6083	5936	5853	5706	5623	5895	5665	62	1730	500	3930	10	1	12376522	715	2.18	1.06	12	1.30	2648.00	5452.00	10760	20230802	-46.28	5710	20240617	1.23	10400	-44.42	20240109	5710	1.23	20240617	10760	-46.28	20230802	5710	1.23	20240617	0.49	N	301300	500	61 억	46035	N	N	3	N	N
76	20240617	141026	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	5840	50	2	0.86	894963720	147201	705.15	5870	6450	5710	7520	4060	5790	6079.97	0.37	-18273	6083	5936	5853	5706	5623	5895	5665	62	1730	500	3930	10	1	12376522	723	2.21	1.07	12	1.19	2648.00	5452.00	10760	20230802	-45.72	5710	20240617	2.28	10400	-43.85	20240109	5710	2.28	20240617	10760	-45.72	20230802	5710	2.28	20240617	0.49	N	301300	500	61 억	46035	N	N	3	N	N
77	20240617	131026	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	5770	-20	5	-0.35	167237480	28403	136.06	5870	6100	5710	7520	4060	5790	5888.19	0.37	-1651	6083	5936	5853	5706	5623	5895	5665	62	1730	500	3930	10	1	12376522	714	2.18	1.06	12	0.23	2648.00	5452.00	10760	20230802	-46.38	5710	20240617	1.05	10400	-44.52	20240109	5710	1.05	20240617	10760	-46.38	20230802	5710	1.05	20240617	0.49	N	301300	500	61 억	46035	N	N	3	N	N
78	20240617	121026	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	5780	-10	5	-0.17	147149630	24918	119.37	5870	6100	5710	7520	4060	5790	5905.59	0.37	-1546	6083	5936	5853	5706	5623	5895	5665	62	1730	500	3930	10	1	12376522	715	2.18	1.06	12	0.20	2648.00	5452.00	10760	20230802	-46.28	5710	20240617	1.23	10400	-44.42	20240109	5710	1.23	20240617	10760	-46.28	20230802	5710	1.23	20240617	0.49	N	301300	500	61 억	46035	N	N	3	N	N
79	20240617	111020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5800	10	2	0.17	111837590	18777	89.95	5870	6100	5800	7520	4060	5790	5956.54	0.37	-2880	6083	5936	5853	5706	5623	5895	5665	62	1730	500	3930	10	1	12376522	718	2.19	1.06	12	0.15	2648.00	5452.00	10760	20230802	-46.10	5750	20231026	0.87	10400	-44.23	20240109	5770	0.52	20240613	10760	-46.10	20230802	5750	0.87	20231026	0.49	N	301300	500	61 억	46035	N	N	3	N	N
80	20240617	101018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5890	100	2	1.73	91326150	15265	73.13	5870	6100	5850	7520	4060	5790	5983.35	0.37	-2911	6083	5936	5853	5706	5623	5895	5665	62	1730	500	3930	10	1	12376522	729	2.22	1.08	12	0.12	2648.00	5452.00	10760	20230802	-45.26	5750	20231026	2.43	10400	-43.37	20240109	5770	2.08	20240613	10760	-45.26	20230802	5750	2.43	20231026	0.49	N	301300	500	61 억	46035	N	N	3	N	N
81	20240617	091022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5890	100	2	1.73	27670150	4634	22.20	5870	6100	5870	7520	4060	5790	5973.09	0.37	-2584	6083	5936	5853	5706	5623	5895	5665	62	1730	500	3930	10	1	12376522	729	2.22	1.08	12	0.04	2648.00	5452.00	10760	20230802	-45.26	5750	20231026	2.43	10400	-43.37	20240109	5770	2.08	20240613	10760	-45.26	20230802	5750	2.43	20231026	0.49	N	301300	500	61 억	46035	N	N	3	N	N
82	20240614	160853	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5790	-160	5	-2.69	121295970	20842	73.56	5950	6000	5770	7730	4170	5950	5819.79	0.41	-5158	6176	6062	5916	5802	5656	6120	5860	62	1780	500	4040	10	1	12376522	717	2.19	1.06	12	0.17	2648.00	5452.00	10760	20230802	-46.19	5750	20231026	0.70	10400	-44.33	20240109	5770	0.35	20240614	10760	-46.19	20230802	5750	0.70	20231026	0.49	N	301300	500	61 억	51187	N	N	3	N	N
83	20240614	150856	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5830	-120	5	-2.02	111274010	19113	67.46	5950	6000	5770	7730	4170	5950	5821.90	0.41	-4849	6176	6062	5916	5802	5656	6120	5860	62	1780	500	4040	10	1	12376522	722	2.20	1.07	12	0.15	2648.00	5452.00	10760	20230802	-45.82	5750	20231026	1.39	10400	-43.94	20240109	5770	1.04	20240614	10760	-45.82	20230802	5750	1.39	20231026	0.49	N	301300	500	61 억	51187	N	N	34	N	N
84	20240614	140855	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5790	-160	5	-2.69	92398920	15863	55.99	5950	6000	5770	7730	4170	5950	5824.81	0.41	-3353	6176	6062	5916	5802	5656	6120	5860	62	1780	500	4040	10	1	12376522	717	2.19	1.06	12	0.13	2648.00	5452.00	10760	20230802	-46.19	5750	20231026	0.70	10400	-44.33	20240109	5770	0.35	20240614	10760	-46.19	20230802	5750	0.70	20231026	0.49	N	301300	500	61 억	51187	N	N	34	N	N
85	20240614	130857	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5800	-150	5	-2.52	81743110	14024	49.50	5950	6000	5770	7730	4170	5950	5828.80	0.41	-2712	6176	6062	5916	5802	5656	6120	5860	62	1780	500	4040	10	1	12376522	718	2.19	1.06	12	0.11	2648.00	5452.00	10760	20230802	-46.10	5750	20231026	0.87	10400	-44.23	20240109	5770	0.52	20240614	10760	-46.10	20230802	5750	0.87	20231026	0.49	N	301300	500	61 억	51187	N	N	34	N	N
86	20240614	120900	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5820	-130	5	-2.18	77928660	13366	47.18	5950	6000	5770	7730	4170	5950	5830.37	0.41	-2535	6176	6062	5916	5802	5656	6120	5860	62	1780	500	4040	10	1	12376522	720	2.20	1.07	12	0.11	2648.00	5452.00	10760	20230802	-45.91	5750	20231026	1.22	10400	-44.04	20240109	5770	0.87	20240614	10760	-45.91	20230802	5750	1.22	20231026	0.49	N	301300	500	61 억	51187	N	N	34	N	N
87	20240614	111009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5810	-140	5	-2.35	69751950	11955	42.20	5950	6000	5770	7730	4170	5950	5834.54	0.41	-2062	6176	6062	5916	5802	5656	6120	5860	62	1780	500	4040	10	1	12376522	719	2.19	1.07	12	0.10	2648.00	5452.00	10760	20230802	-46.00	5750	20231026	1.04	10400	-44.13	20240109	5770	0.69	20240614	10760	-46.00	20230802	5750	1.04	20231026	0.49	N	301300	500	61 억	51187	N	N	34	N	N
88	20240614	101008	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5800	-150	5	-2.52	39529360	6732	23.76	5950	6000	5800	7730	4170	5950	5871.86	0.41	-2635	6176	6062	5916	5802	5656	6120	5860	62	1780	500	4040	10	1	12376522	718	2.19	1.06	12	0.05	2648.00	5452.00	10760	20230802	-46.10	5750	20231026	0.87	10400	-44.23	20240109	5770	0.52	20240613	10760	-46.10	20230802	5750	0.87	20231026	0.49	N	301300	500	61 억	51187	N	N	34	N	N
89	20240614	091013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5940	-10	5	-0.17	6045220	1016	3.59	5950	6000	5940	7730	4170	5950	5950.02	0.41	-1001	6176	6062	5916	5802	5656	6120	5860	62	1780	500	4040	10	1	12376522	735	2.24	1.09	12	0.01	2648.00	5452.00	10760	20230802	-44.80	5750	20231026	3.30	10400	-42.88	20240109	5770	2.95	20240613	10760	-44.80	20230802	5750	3.30	20231026	0.49	N	301300	500	61 억	51187	N	N	34	N	N
90	20240613	160957	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5950	130	2	2.23	167171280	28332	97.70	5910	6030	5770	7560	4080	5820	5900.43	0.45	-4753	6093	5956	5883	5746	5673	5920	5710	62	1740	500	3950	10	1	12376522	736	2.25	1.09	12	0.23	2648.00	5452.00	10760	20230607	-44.70	5750	20231026	3.48	10400	-42.79	20240109	5770	3.12	20240613	10760	-44.70	20230802	5750	3.48	20231026	0.49	N	301300	500	61 억	56237	N	N	34	N	N
91	20240613	151015	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5960	140	2	2.41	162638260	27571	95.08	5910	6030	5770	7560	4080	5820	5898.89	0.45	-4752	6093	5956	5883	5746	5673	5920	5710	62	1740	500	3950	10	1	12376522	738	2.25	1.09	12	0.22	2648.00	5452.00	10760	20230607	-44.61	5750	20231026	3.65	10400	-42.69	20240109	5770	3.29	20240613	10760	-44.61	20230802	5750	3.65	20231026	0.49	N	301300	500	61 억	56237	N	N	12	N	N
92	20240613	141004	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5960	140	2	2.41	119464430	20338	70.14	5910	5990	5770	7560	4080	5820	5873.95	0.45	-5859	6093	5956	5883	5746	5673	5920	5710	62	1740	500	3950	10	1	12376522	738	2.25	1.09	12	0.16	2648.00	5452.00	10760	20230607	-44.61	5750	20231026	3.65	10400	-42.69	20240109	5770	3.29	20240613	10760	-44.61	20230802	5750	3.65	20231026	0.49	N	301300	500	61 억	56237	N	N	12	N	N
93	20240613	131001	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5940	120	2	2.06	111221350	18953	65.36	5910	5990	5770	7560	4080	5820	5868.27	0.45	-5686	6093	5956	5883	5746	5673	5920	5710	62	1740	500	3950	10	1	12376522	735	2.24	1.09	12	0.15	2648.00	5452.00	10760	20230607	-44.80	5750	20231026	3.30	10400	-42.88	20240109	5770	2.95	20240613	10760	-44.80	20230802	5750	3.30	20231026	0.49	N	301300	500	61 억	56237	N	N	12	N	N
94	20240613	121005	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5810	-10	5	-0.17	46207640	7955	27.43	5910	5910	5770	7560	4080	5820	5808.63	0.45	-1585	6093	5956	5883	5746	5673	5920	5710	62	1740	500	3950	10	1	12376522	719	2.19	1.07	12	0.06	2648.00	5452.00	10760	20230607	-46.00	5750	20231026	1.04	10400	-44.13	20240109	5770	0.69	20240613	10760	-46.00	20230802	5750	1.04	20231026	0.49	N	301300	500	61 억	56237	N	N	12	N	N
95	20240613	110958	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5800	-20	5	-0.34	27305220	4706	16.23	5910	5910	5770	7560	4080	5820	5802.21	0.45	-1260	6093	5956	5883	5746	5673	5920	5710	62	1740	500	3950	10	1	12376522	718	2.19	1.06	12	0.04	2648.00	5452.00	10760	20230607	-46.10	5750	20231026	0.87	10400	-44.23	20240109	5770	0.52	20240613	10760	-46.10	20230802	5750	0.87	20231026	0.49	N	301300	500	61 억	56237	N	N	12	N	N
96	20240613	100958	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5830	10	2	0.17	11612670	1996	6.88	5910	5910	5800	7560	4080	5820	5817.97	0.45	41	6093	5956	5883	5746	5673	5920	5710	62	1740	500	3950	10	1	12376522	722	2.20	1.07	12	0.02	2648.00	5452.00	10760	20230607	-45.82	5750	20231026	1.39	10400	-43.94	20240109	5800	0.52	20240613	10760	-45.82	20230802	5750	1.39	20231026	0.49	N	301300	500	61 억	56237	N	N	12	N	N
97	20240613	091007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5810	-10	5	-0.17	5665600	975	3.36	5910	5910	5800	7560	4080	5820	5810.87	0.45	230	6093	5956	5883	5746	5673	5920	5710	62	1740	500	3950	10	1	12376522	719	2.19	1.07	12	0.01	2648.00	5452.00	10760	20230607	-46.00	5750	20231026	1.04	10400	-44.13	20240109	5800	0.17	20240613	10760	-46.00	20230802	5750	1.04	20231026	0.49	N	301300	500	61 억	56237	N	N	12	N	N
98	20240612	160949	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5820	-90	5	-1.52	169067130	28766	109.78	5830	6020	5810	7680	4140	5910	5877.73	0.46	-1712	6056	5982	5916	5842	5776	5950	5810	62	1770	500	4010	10	1	12376522	720	2.20	1.07	12	0.23	2648.00	5452.00	10760	20230607	-45.91	5750	20231026	1.22	10400	-44.04	20240109	5810	0.17	20240612	10760	-45.91	20230802	5750	1.22	20231026	0.49	N	301300	500	61 억	57476	N	N	12	N	N
99	20240612	151001	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5850	-60	5	-1.02	150764550	25625	97.79	5830	6020	5810	7680	4140	5910	5883.49	0.46	-696	6056	5982	5916	5842	5776	5950	5810	62	1770	500	4010	10	1	12376522	724	2.21	1.07	12	0.21	2648.00	5452.00	10760	20230607	-45.63	5750	20231026	1.74	10400	-43.75	20240109	5810	0.69	20240612	10760	-45.63	20230802	5750	1.74	20231026	0.49	N	301300	500	61 억	57476	N	N	17	N	N
100	20240612	140954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5920	10	2	0.17	70007150	11807	45.06	5830	6020	5830	7680	4140	5910	5929.29	0.46	-1556	6056	5982	5916	5842	5776	5950	5810	62	1770	500	4010	10	1	12376522	733	2.24	1.09	12	0.10	2648.00	5452.00	10760	20230607	-44.98	5750	20231026	2.96	10400	-43.08	20240109	5830	1.54	20240612	10760	-44.98	20230802	5750	2.96	20231026	0.49	N	301300	500	61 억	57476	N	N	17	N	N
101	20240612	130955	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5920	10	2	0.17	56888250	9591	36.60	5830	6020	5830	7680	4140	5910	5931.42	0.46	-1079	6056	5982	5916	5842	5776	5950	5810	62	1770	500	4010	10	1	12376522	733	2.24	1.09	12	0.08	2648.00	5452.00	10760	20230607	-44.98	5750	20231026	2.96	10400	-43.08	20240109	5830	1.54	20240612	10760	-44.98	20230802	5750	2.96	20231026	0.49	N	301300	500	61 억	57476	N	N	17	N	N
102	20240612	120954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5910	0	3	0.00	40973540	6908	26.36	5830	6020	5830	7680	4140	5910	5931.32	0.46	-154	6056	5982	5916	5842	5776	5950	5810	62	1770	500	4010	10	1	12376522	731	2.23	1.08	12	0.06	2648.00	5452.00	10760	20230607	-45.07	5750	20231026	2.78	10400	-43.17	20240109	5830	1.37	20240612	10760	-45.07	20230802	5750	2.78	20231026	0.49	N	301300	500	61 억	57476	N	N	17	N	N
103	20240612	110952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5940	30	2	0.51	37833210	6378	24.34	5830	6020	5830	7680	4140	5910	5931.83	0.46	-187	6056	5982	5916	5842	5776	5950	5810	62	1770	500	4010	10	1	12376522	735	2.24	1.09	12	0.05	2648.00	5452.00	10760	20230607	-44.80	5750	20231026	3.30	10400	-42.88	20240109	5830	1.89	20240612	10760	-44.80	20230802	5750	3.30	20231026	0.49	N	301300	500	61 억	57476	N	N	17	N	N
104	20240612	100954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5920	10	2	0.17	20455520	3437	13.12	5830	6020	5830	7680	4140	5910	5951.56	0.46	-250	6056	5982	5916	5842	5776	5950	5810	62	1770	500	4010	10	1	12376522	733	2.24	1.09	12	0.03	2648.00	5452.00	10760	20230607	-44.98	5750	20231026	2.96	10400	-43.08	20240109	5830	1.54	20240612	10760	-44.98	20230802	5750	2.96	20231026	0.49	N	301300	500	61 억	57476	N	N	17	N	N
105	20240612	090957	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5960	50	2	0.85	4352840	739	2.82	5830	5960	5830	7680	4140	5910	5890.18	0.46	58	6056	5982	5916	5842	5776	5950	5810	62	1770	500	4010	10	1	12376522	738	2.25	1.09	12	0.01	2648.00	5452.00	10760	20230607	-44.61	5750	20231026	3.65	10400	-42.69	20240109	5830	2.23	20240612	10760	-44.61	20230802	5750	3.65	20231026	0.49	N	301300	500	61 억	57476	N	N	17	N	N
106	20240610	160946	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5950	-130	5	-2.14	140935270	23741	75.20	6080	6080	5850	7900	4260	6080	5936.37	0.47	-4871	6326	6202	6106	5982	5886	6155	5935	62	1820	500	4130	10	1	12376522	736	2.25	1.09	12	0.19	2648.00	5452.00	11010	20230602	-45.96	5750	20231026	3.48	10400	-42.79	20240109	5850	1.71	20240610	10760	-44.70	20230802	5750	3.48	20231026	0.46	N	301300	500	61 억	58511	N	N	3	N	N
107	20240610	150955	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5960	-120	5	-1.97	138612530	23351	73.97	6080	6080	5850	7900	4260	6080	5936.04	0.47	-4644	6326	6202	6106	5982	5886	6155	5935	62	1820	500	4130	10	1	12376522	738	2.25	1.09	12	0.19	2648.00	5452.00	11010	20230602	-45.87	5750	20231026	3.65	10400	-42.69	20240109	5850	1.88	20240610	10760	-44.61	20230802	5750	3.65	20231026	0.46	N	301300	500	61 억	58511	N	N	0	N	N
108	20240610	140950	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5990	-90	5	-1.48	128751800	21696	68.73	6080	6080	5850	7900	4260	6080	5934.36	0.47	-3584	6326	6202	6106	5982	5886	6155	5935	62	1820	500	4130	10	1	12376522	741	2.26	1.10	12	0.18	2648.00	5452.00	11010	20230602	-45.59	5750	20231026	4.17	10400	-42.40	20240109	5850	2.39	20240610	10760	-44.33	20230802	5750	4.17	20231026	0.46	N	301300	500	61 억	58511	N	N	0	N	N
109	20240610	130946	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5940	-140	5	-2.30	121711700	20515	64.98	6080	6080	5850	7900	4260	6080	5932.82	0.47	-3366	6326	6202	6106	5982	5886	6155	5935	62	1820	500	4130	10	1	12376522	735	2.24	1.09	12	0.17	2648.00	5452.00	11010	20230602	-46.05	5750	20231026	3.30	10400	-42.88	20240109	5850	1.54	20240610	10760	-44.80	20230802	5750	3.30	20231026	0.46	N	301300	500	61 억	58511	N	N	0	N	N
110	20240610	120948	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5940	-140	5	-2.30	109610520	18477	58.53	6080	6080	5850	7900	4260	6080	5932.27	0.47	-3201	6326	6202	6106	5982	5886	6155	5935	62	1820	500	4130	10	1	12376522	735	2.24	1.09	12	0.15	2648.00	5452.00	11010	20230602	-46.05	5750	20231026	3.30	10400	-42.88	20240109	5850	1.54	20240610	10760	-44.80	20230802	5750	3.30	20231026	0.46	N	301300	500	61 억	58511	N	N	0	N	N
111	20240610	110951	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5970	-110	5	-1.81	98002220	16525	52.35	6080	6080	5850	7900	4260	6080	5930.54	0.47	-2534	6326	6202	6106	5982	5886	6155	5935	62	1820	500	4130	10	1	12376522	739	2.25	1.10	12	0.13	2648.00	5452.00	11010	20230602	-45.78	5750	20231026	3.83	10400	-42.60	20240109	5850	2.05	20240610	10760	-44.52	20230802	5750	3.83	20231026	0.46	N	301300	500	61 억	58511	N	N	0	N	N
112	20240610	100948	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5970	-110	5	-1.81	81244900	13703	43.41	6080	6080	5850	7900	4260	6080	5928.99	0.47	-1759	6326	6202	6106	5982	5886	6155	5935	62	1820	500	4130	10	1	12376522	739	2.25	1.10	12	0.11	2648.00	5452.00	11010	20230602	-45.78	5750	20231026	3.83	10400	-42.60	20240109	5850	2.05	20240610	10760	-44.52	20230802	5750	3.83	20231026	0.46	N	301300	500	61 억	58511	N	N	0	N	N
113	20240610	090954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5970	-110	5	-1.81	13403430	2239	7.09	6080	6080	5940	7900	4260	6080	5986.35	0.47	-883	6326	6202	6106	5982	5886	6155	5935	62	1820	500	4130	10	1	12376522	739	2.25	1.10	12	0.02	2648.00	5452.00	11010	20230602	-45.78	5750	20231026	3.83	10400	-42.60	20240109	5900	1.19	20240603	10760	-44.52	20230802	5750	3.83	20231026	0.46	N	301300	500	61 억	58511	N	N	0	N	N
114	20240607	161021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6080	-40	5	-0.65	192437170	31510	91.38	6180	6230	6010	7950	4290	6120	6107.19	0.51	-5048	6220	6170	6110	6060	6000	6195	6085	62	1830	500	4160	10	1	12376522	752	2.30	1.12	12	0.25	2648.00	5452.00	11010	20230602	-44.78	5750	20231026	5.74	10400	-41.54	20240109	5900	3.05	20240603	10760	-43.49	20230607	5750	5.74	20231026	0.46	N	301300	500	61 억	62863	N	N	0	N	N
115	20240607	151028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6030	-90	5	-1.47	184137590	30144	87.41	6180	6230	6010	7950	4290	6120	6108.60	0.51	-4841	6220	6170	6110	6060	6000	6195	6085	62	1830	500	4160	10	1	12376522	746	2.28	1.11	12	0.24	2648.00	5452.00	11010	20230602	-45.23	5750	20231026	4.87	10400	-42.02	20240109	5900	2.20	20240603	10760	-43.96	20230607	5750	4.87	20231026	0.46	N	301300	500	61 억	62863	N	N	0	N	N
116	20240607	141023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6020	-100	5	-1.63	175293670	28680	83.17	6180	6230	6010	7950	4290	6120	6112.05	0.51	-3927	6220	6170	6110	6060	6000	6195	6085	62	1830	500	4160	10	1	12376522	745	2.27	1.10	12	0.23	2648.00	5452.00	11010	20230602	-45.32	5750	20231026	4.70	10400	-42.12	20240109	5900	2.03	20240603	10760	-44.05	20230607	5750	4.70	20231026	0.46	N	301300	500	61 억	62863	N	N	0	N	N
117	20240607	131018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6070	-50	5	-0.82	150301170	24548	71.19	6180	6230	6030	7950	4290	6120	6122.75	0.51	-3717	6220	6170	6110	6060	6000	6195	6085	62	1830	500	4160	10	1	12376522	751	2.29	1.11	12	0.20	2648.00	5452.00	11010	20230602	-44.87	5750	20231026	5.57	10400	-41.63	20240109	5900	2.88	20240603	10760	-43.59	20230607	5750	5.57	20231026	0.46	N	301300	500	61 억	62863	N	N	0	N	N
118	20240607	121023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6070	-50	5	-0.82	136647220	22292	64.64	6180	6230	6030	7950	4290	6120	6129.88	0.51	-3591	6220	6170	6110	6060	6000	6195	6085	62	1830	500	4160	10	1	12376522	751	2.29	1.11	12	0.18	2648.00	5452.00	11010	20230602	-44.87	5750	20231026	5.57	10400	-41.63	20240109	5900	2.88	20240603	10760	-43.59	20230607	5750	5.57	20231026	0.46	N	301300	500	61 억	62863	N	N	0	N	N
119	20240607	111004	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6080	-40	5	-0.65	110349960	17950	52.05	6180	6230	6050	7950	4290	6120	6147.63	0.51	-3953	6220	6170	6110	6060	6000	6195	6085	62	1830	500	4160	10	1	12376522	752	2.30	1.12	12	0.15	2648.00	5452.00	11010	20230602	-44.78	5750	20231026	5.74	10400	-41.54	20240109	5900	3.05	20240603	10760	-43.49	20230607	5750	5.74	20231026	0.46	N	301300	500	61 억	62863	N	N	0	N	N
120	20240607	101022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6180	60	2	0.98	70089730	11348	32.91	6180	6230	6050	7950	4290	6120	6176.39	0.51	-3903	6220	6170	6110	6060	6000	6195	6085	62	1830	500	4160	10	1	12376522	765	2.33	1.13	12	0.09	2648.00	5452.00	11010	20230602	-43.87	5750	20231026	7.48	10400	-40.58	20240109	5900	4.75	20240603	10760	-42.57	20230607	5750	7.48	20231026	0.46	N	301300	500	61 억	62863	N	N	0	N	N
121	20240607	091020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6080	-40	5	-0.65	5211130	854	2.48	6180	6180	6050	7950	4290	6120	6102.03	0.51	209	6220	6170	6110	6060	6000	6195	6085	62	1830	500	4160	10	1	12376522	752	2.30	1.12	12	0.01	2648.00	5452.00	11010	20230602	-44.78	5750	20231026	5.74	10400	-41.54	20240109	5900	3.05	20240603	10760	-43.49	20230607	5750	5.74	20231026	0.46	N	301300	500	61 억	62863	N	N	0	N	N
122	20240605	161018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6120	0	3	0.00	209347190	34464	163.56	6060	6160	6050	7950	4290	6120	6074.33	0.46	6528	6320	6220	6090	5990	5860	6270	6040	62	1830	500	4160	10	1	12376522	757	2.31	1.12	12	0.28	2648.00	5452.00	11010	20230602	-44.41	5750	20231026	6.43	10400	-41.15	20240109	5900	3.73	20240603	10760	-43.12	20230607	5750	6.43	20231026	0.46	N	301300	500	61 억	56315	N	N	2	N	N
123	20240605	151015	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6140	20	2	0.33	207429000	34150	162.07	6060	6160	6050	7950	4290	6120	6074.06	0.46	6290	6320	6220	6090	5990	5860	6270	6040	62	1830	500	4160	10	1	12376522	760	2.32	1.13	12	0.28	2648.00	5452.00	11010	20230602	-44.23	5750	20231026	6.78	10400	-40.96	20240109	5900	4.07	20240603	10760	-42.94	20230607	5750	6.78	20231026	0.46	N	301300	500	61 억	56315	N	N	2	N	N
124	20240605	141016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6100	-20	5	-0.33	147545850	24280	115.23	6060	6160	6050	7950	4290	6120	6076.85	0.46	1192	6320	6220	6090	5990	5860	6270	6040	62	1830	500	4160	10	1	12376522	755	2.30	1.12	12	0.20	2648.00	5452.00	11010	20230602	-44.60	5750	20231026	6.09	10400	-41.35	20240109	5900	3.39	20240603	10760	-43.31	20230607	5750	6.09	20231026	0.46	N	301300	500	61 억	56315	N	N	2	N	N
125	20240605	131015	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6110	-10	5	-0.16	141085160	23216	110.18	6060	6160	6050	7950	4290	6120	6077.07	0.46	880	6320	6220	6090	5990	5860	6270	6040	62	1830	500	4160	10	1	12376522	756	2.31	1.12	12	0.19	2648.00	5452.00	11010	20230602	-44.50	5750	20231026	6.26	10400	-41.25	20240109	5900	3.56	20240603	10760	-43.22	20230607	5750	6.26	20231026	0.46	N	301300	500	61 억	56315	N	N	2	N	N
126	20240605	121014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6130	10	2	0.16	129508580	21315	101.16	6060	6160	6050	7950	4290	6120	6075.94	0.46	1004	6320	6220	6090	5990	5860	6270	6040	62	1830	500	4160	10	1	12376522	759	2.31	1.12	12	0.17	2648.00	5452.00	11010	20230602	-44.32	5750	20231026	6.61	10400	-41.06	20240109	5900	3.90	20240603	10760	-43.03	20230607	5750	6.61	20231026	0.46	N	301300	500	61 억	56315	N	N	2	N	N
127	20240605	111015	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6080	-40	5	-0.65	72537970	11905	56.50	6060	6160	6060	7950	4290	6120	6093.07	0.46	450	6320	6220	6090	5990	5860	6270	6040	62	1830	500	4160	10	1	12376522	752	2.30	1.12	12	0.10	2648.00	5452.00	11010	20230602	-44.78	5750	20231026	5.74	10400	-41.54	20240109	5900	3.05	20240603	10760	-43.49	20230607	5750	5.74	20231026	0.46	N	301300	500	61 억	56315	N	N	2	N	N
128	20240605	101012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6070	-50	5	-0.82	54230790	8901	42.24	6060	6160	6060	7950	4290	6120	6092.66	0.46	-804	6320	6220	6090	5990	5860	6270	6040	62	1830	500	4160	10	1	12376522	751	2.29	1.11	12	0.07	2648.00	5452.00	11010	20230602	-44.87	5750	20231026	5.57	10400	-41.63	20240109	5900	2.88	20240603	10760	-43.59	20230607	5750	5.57	20231026	0.46	N	301300	500	61 억	56315	N	N	2	N	N
129	20240605	091011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6100	-20	5	-0.33	28990410	4769	22.63	6060	6110	6060	7950	4290	6120	6078.93	0.46	-176	6320	6220	6090	5990	5860	6270	6040	62	1830	500	4160	10	1	12376522	755	2.30	1.12	12	0.04	2648.00	5452.00	11010	20230602	-44.60	5750	20231026	6.09	10400	-41.35	20240109	5900	3.39	20240603	10760	-43.31	20230607	5750	6.09	20231026	0.46	N	301300	500	61 억	56315	N	N	2	N	N
130	20240604	161003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6120	40	2	0.66	127877870	21061	47.09	6080	6190	5960	7900	4260	6080	6071.79	0.40	6649	6360	6220	6060	5920	5760	6140	5840	62	1820	500	4130	10	1	12376522	757	2.31	1.12	12	0.17	2648.00	5452.00	11010	20230602	-44.41	5750	20231026	6.43	10400	-41.15	20240109	5900	3.73	20240603	10760	-43.12	20230607	5750	6.43	20231026	0.46	N	301300	500	61 억	49670	N	N	2	N	N
131	20240604	151004	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6080	0	3	0.00	123643150	20365	45.53	6080	6190	5960	7900	4260	6080	6071.36	0.40	6902	6360	6220	6060	5920	5760	6140	5840	62	1820	500	4130	10	1	12376522	752	2.30	1.12	12	0.16	2648.00	5452.00	11010	20230602	-44.78	5750	20231026	5.74	10400	-41.54	20240109	5900	3.05	20240603	10760	-43.49	20230607	5750	5.74	20231026	0.46	N	301300	500	61 억	49670	N	N	0	N	N
132	20240604	141007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6130	50	2	0.82	98921520	16302	36.45	6080	6190	5960	7900	4260	6080	6068.06	0.40	6818	6360	6220	6060	5920	5760	6140	5840	62	1820	500	4130	10	1	12376522	759	2.31	1.12	12	0.13	2648.00	5452.00	11010	20230602	-44.32	5750	20231026	6.61	10400	-41.06	20240109	5900	3.90	20240603	10760	-43.03	20230607	5750	6.61	20231026	0.46	N	301300	500	61 억	49670	N	N	0	N	N
133	20240604	131003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6130	50	2	0.82	88710730	14637	32.73	6080	6190	5960	7900	4260	6080	6060.72	0.40	7018	6360	6220	6060	5920	5760	6140	5840	62	1820	500	4130	10	1	12376522	759	2.31	1.12	12	0.12	2648.00	5452.00	11010	20230602	-44.32	5750	20231026	6.61	10400	-41.06	20240109	5900	3.90	20240603	10760	-43.03	20230607	5750	6.61	20231026	0.46	N	301300	500	61 억	49670	N	N	0	N	N
134	20240604	121002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6100	20	2	0.33	77021840	12724	28.45	6080	6190	5960	7900	4260	6080	6053.27	0.40	5282	6360	6220	6060	5920	5760	6140	5840	62	1820	500	4130	10	1	12376522	755	2.30	1.12	12	0.10	2648.00	5452.00	11010	20230602	-44.60	5750	20231026	6.09	10400	-41.35	20240109	5900	3.39	20240603	10760	-43.31	20230607	5750	6.09	20231026	0.46	N	301300	500	61 억	49670	N	N	0	N	N
135	20240604	110959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6080	0	3	0.00	67990520	11241	25.13	6080	6190	5960	7900	4260	6080	6048.44	0.40	4878	6360	6220	6060	5920	5760	6140	5840	62	1820	500	4130	10	1	12376522	752	2.30	1.12	12	0.09	2648.00	5452.00	11010	20230602	-44.78	5750	20231026	5.74	10400	-41.54	20240109	5900	3.05	20240603	10760	-43.49	20230607	5750	5.74	20231026	0.46	N	301300	500	61 억	49670	N	N	0	N	N
136	20240604	101002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6070	-10	5	-0.16	39140410	6503	14.54	6080	6080	5960	7900	4260	6080	6018.82	0.40	2612	6360	6220	6060	5920	5760	6140	5840	62	1820	500	4130	10	1	12376522	751	2.29	1.11	12	0.05	2648.00	5452.00	11010	20230602	-44.87	5750	20231026	5.57	10400	-41.63	20240109	5900	2.88	20240603	10760	-43.59	20230607	5750	5.57	20231026	0.46	N	301300	500	61 억	49670	N	N	0	N	N
137	20240604	091000	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5980	-100	5	-1.64	8284910	1376	3.08	6080	6080	5960	7900	4260	6080	6021.01	0.40	-92	6360	6220	6060	5920	5760	6140	5840	62	1820	500	4130	10	1	12376522	740	2.26	1.10	12	0.01	2648.00	5452.00	11010	20230602	-45.69	5750	20231026	4.00	10400	-42.50	20240109	5900	1.36	20240603	10760	-44.42	20230607	5750	4.00	20231026	0.46	N	301300	500	61 억	49670	N	N	0	N	N
138	20240603	160950	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6080	-50	5	-0.82	269987870	44697	257.56	6100	6200	5900	7960	4300	6130	6039.95	0.35	5239	6276	6202	6106	6032	5936	6240	6070	62	1830	500	4160	10	1	12376522	752	2.30	1.12	12	0.36	2648.00	5452.00	11010	20230602	-44.78	5750	20231026	5.74	10400	-41.54	20240109	5900	3.05	20240603	10760	-43.49	20230607	5750	5.74	20231026	0.47	N	301300	500	61 억	43757	N	N	0	N	N
139	20240603	150951	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6060	-70	5	-1.14	254680490	42172	243.01	6100	6200	5900	7960	4300	6130	6039.08	0.35	5143	6276	6202	6106	6032	5936	6240	6070	62	1830	500	4160	10	1	12376522	750	2.29	1.11	12	0.34	2648.00	5452.00	11010	20230602	-44.96	5750	20231026	5.39	10400	-41.73	20240109	5900	2.71	20240603	10760	-43.68	20230607	5750	5.39	20231026	0.47	N	301300	500	61 억	43757	N	N	0	N	N
140	20240603	140951	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6030	-100	5	-1.63	242062450	40090	231.01	6100	6200	5900	7960	4300	6130	6037.97	0.35	4777	6276	6202	6106	6032	5936	6240	6070	62	1830	500	4160	10	1	12376522	746	2.28	1.11	12	0.32	2648.00	5452.00	11010	20230602	-45.23	5750	20231026	4.87	10400	-42.02	20240109	5900	2.20	20240603	10760	-43.96	20230607	5750	4.87	20231026	0.47	N	301300	500	61 억	43757	N	N	0	N	N
141	20240603	130951	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5980	-150	5	-2.45	228023680	37757	217.57	6100	6200	5900	7960	4300	6130	6039.24	0.35	4583	6276	6202	6106	6032	5936	6240	6070	62	1830	500	4160	10	1	12376522	740	2.26	1.10	12	0.31	2648.00	5452.00	11010	20230602	-45.69	5750	20231026	4.00	10400	-42.50	20240109	5900	1.36	20240603	10760	-44.42	20230607	5750	4.00	20231026	0.47	N	301300	500	61 억	43757	N	N	0	N	N
142	20240603	120950	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6090	-40	5	-0.65	72358280	11817	68.09	6100	6200	6070	7960	4300	6130	6123.23	0.35	-2328	6276	6202	6106	6032	5936	6240	6070	62	1830	500	4160	10	1	12376522	754	2.30	1.12	12	0.10	2648.00	5452.00	11010	20230602	-44.69	5750	20231026	5.91	10400	-41.44	20240109	5970	2.01	20240422	10760	-43.40	20230607	5750	5.91	20231026	0.47	N	301300	500	61 억	43757	N	N	0	N	N
143	20240603	110945	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6110	-20	5	-0.33	52022670	8480	48.86	6100	6200	6100	7960	4300	6130	6134.75	0.35	-2442	6276	6202	6106	6032	5936	6240	6070	62	1830	500	4160	10	1	12376522	756	2.31	1.12	12	0.07	2648.00	5452.00	11010	20230602	-44.50	5750	20231026	6.26	10400	-41.25	20240109	5970	2.35	20240422	10760	-43.22	20230607	5750	6.26	20231026	0.47	N	301300	500	61 억	43757	N	N	0	N	N
144	20240603	100939	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6150	20	2	0.33	28440280	4629	26.67	6100	6200	6100	7960	4300	6130	6143.95	0.35	105	6276	6202	6106	6032	5936	6240	6070	62	1830	500	4160	10	1	12376522	761	2.32	1.13	12	0.04	2648.00	5452.00	11010	20230602	-44.14	5750	20231026	6.96	10400	-40.87	20240109	5970	3.02	20240422	10760	-42.84	20230607	5750	6.96	20231026	0.47	N	301300	500	61 억	43757	N	N	0	N	N
145	20240603	090939	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6160	30	2	0.49	2955260	484	2.79	6100	6170	6100	7960	4300	6130	6105.76	0.35	-22	6276	6202	6106	6032	5936	6240	6070	62	1830	500	4160	10	1	12376522	762	2.33	1.13	12	0.00	2648.00	5452.00	11010	20230602	-44.05	5750	20231026	7.13	10400	-40.77	20240109	5970	3.18	20240422	10760	-42.75	20230607	5750	7.13	20231026	0.47	N	301300	500	61 억	43757	N	N	0	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History