KissMeData/372800/price/prices-20240601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

60 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	investmentCareful	shortOverheated
2	20240628	161252	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5100	-160	5	-3.04	6275210	1200	63.42	5290	5300	5100	6830	3690	5260	5229.34	0.19	0	5513	5386	5283	5156	5053	5450	5220	30	1570	500	3360	10	1	6026990	307	-4.53	1.69	12	0.02	-1125.00	3024.00	10520	20230622	-51.52	5090	20240626	0.20	8140	-37.35	20240122	5090	0.20	20240626	10340	-50.68	20230705	5090	0.20	20240626	0.14	N	372800	500	30 억	11290	N	N	N	N
3	20240628	151306	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5190	-70	5	-1.33	5312930	1012	53.49	5290	5300	5110	6830	3690	5260	5249.93	0.19	92	5513	5386	5283	5156	5053	5450	5220	30	1570	500	3360	10	1	6026990	313	-4.61	1.72	12	0.02	-1125.00	3024.00	10520	20230622	-50.67	5090	20240626	1.96	8140	-36.24	20240122	5090	1.96	20240626	10340	-49.81	20230705	5090	1.96	20240626	0.14	N	372800	500	30 억	11290	N	N	N	N
4	20240628	141305	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5220	-40	5	-0.76	5007630	953	50.37	5290	5300	5110	6830	3690	5260	5254.60	0.19	118	5513	5386	5283	5156	5053	5450	5220	30	1570	500	3360	10	1	6026990	315	-4.64	1.73	12	0.02	-1125.00	3024.00	10520	20230622	-50.38	5090	20240626	2.55	8140	-35.87	20240122	5090	2.55	20240626	10340	-49.52	20230705	5090	2.55	20240626	0.14	N	372800	500	30 억	11290	N	N	N	N
5	20240628	131303	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5220	-40	5	-0.76	4971450	946	50.00	5290	5300	5110	6830	3690	5260	5255.23	0.19	115	5513	5386	5283	5156	5053	5450	5220	30	1570	500	3360	10	1	6026990	315	-4.64	1.73	12	0.02	-1125.00	3024.00	10520	20230622	-50.38	5090	20240626	2.55	8140	-35.87	20240122	5090	2.55	20240626	10340	-49.52	20230705	5090	2.55	20240626	0.14	N	372800	500	30 억	11290	N	N	N	N
6	20240628	121301	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5290	30	2	0.57	3403230	644	34.04	5290	5300	5260	6830	3690	5260	5284.52	0.19	0	5513	5386	5283	5156	5053	5450	5220	30	1570	500	3360	10	1	6026990	319	-4.70	1.75	12	0.01	-1125.00	3024.00	10520	20230622	-49.71	5090	20240626	3.93	8140	-35.01	20240122	5090	3.93	20240626	10340	-48.84	20230705	5090	3.93	20240626	0.14	N	372800	500	30 억	11290	N	N	N	N
7	20240628	111240	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5290	30	2	0.57	3069850	581	30.71	5290	5290	5260	6830	3690	5260	5283.73	0.19	0	5513	5386	5283	5156	5053	5450	5220	30	1570	500	3360	10	1	6026990	319	-4.70	1.75	12	0.01	-1125.00	3024.00	10520	20230622	-49.71	5090	20240626	3.93	8140	-35.01	20240122	5090	3.93	20240626	10340	-48.84	20230705	5090	3.93	20240626	0.14	N	372800	500	30 억	11290	N	N	N	N
8	20240628	101237	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5290	30	2	0.57	1636260	310	16.38	5290	5290	5260	6830	3690	5260	5278.26	0.19	0	5513	5386	5283	5156	5053	5450	5220	30	1570	500	3360	10	1	6026990	319	-4.70	1.75	12	0.01	-1125.00	3024.00	10520	20230622	-49.71	5090	20240626	3.93	8140	-35.01	20240122	5090	3.93	20240626	10340	-48.84	20230705	5090	3.93	20240626	0.14	N	372800	500	30 억	11290	N	N	N	N
9	20240628	091242	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5290	30	2	0.57	581900	110	5.81	5290	5290	5290	6830	3690	5260	5290.00	0.19	0	5513	5386	5283	5156	5053	5450	5220	30	1570	500	3360	10	1	6026990	319	-4.70	1.75	12	0.00	-1125.00	3024.00	10520	20230622	-49.71	5090	20240626	3.93	8140	-35.01	20240122	5090	3.93	20240626	10340	-48.84	20230705	5090	3.93	20240626	0.14	N	372800	500	30 억	11290	N	N	N	N
10	20240627	161229	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5260	110	2	2.14	9936910	1874	10.35	5180	5410	5180	6690	3610	5150	5302.51	0.19	-36	5856	5502	5296	4942	4736	5680	5120	30	1540	500	3290	10	1	6026990	317	-4.68	1.74	12	0.03	-1125.00	3024.00	10990	20230621	-52.14	5090	20240626	3.34	8140	-35.38	20240122	5090	3.34	20240626	10340	-49.13	20230705	5090	3.34	20240626	0.14	N	372800	500	30 억	11326	N	N	N	N
11	20240627	151236	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5250	100	2	1.94	8765040	1651	9.12	5180	5410	5180	6690	3610	5150	5308.93	0.19	-35	5856	5502	5296	4942	4736	5680	5120	30	1540	500	3290	10	1	6026990	316	-4.67	1.74	12	0.03	-1125.00	3024.00	10990	20230621	-52.23	5090	20240626	3.14	8140	-35.50	20240122	5090	3.14	20240626	10340	-49.23	20230705	5090	3.14	20240626	0.14	N	372800	500	30 억	11326	N	N	N	N
12	20240627	141235	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5260	110	2	2.14	8596840	1619	8.94	5180	5410	5180	6690	3610	5150	5309.97	0.19	-29	5856	5502	5296	4942	4736	5680	5120	30	1540	500	3290	10	1	6026990	317	-4.68	1.74	12	0.03	-1125.00	3024.00	10990	20230621	-52.14	5090	20240626	3.34	8140	-35.38	20240122	5090	3.34	20240626	10340	-49.13	20230705	5090	3.34	20240626	0.14	N	372800	500	30 억	11326	N	N	N	N
13	20240627	131235	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5260	110	2	2.14	8427870	1587	8.76	5180	5410	5180	6690	3610	5150	5310.57	0.19	-19	5856	5502	5296	4942	4736	5680	5120	30	1540	500	3290	10	1	6026990	317	-4.68	1.74	12	0.03	-1125.00	3024.00	10990	20230621	-52.14	5090	20240626	3.34	8140	-35.38	20240122	5090	3.34	20240626	10340	-49.13	20230705	5090	3.34	20240626	0.14	N	372800	500	30 억	11326	N	N	N	N
14	20240627	121237	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5260	110	2	2.14	8427870	1587	8.76	5180	5410	5180	6690	3610	5150	5310.57	0.19	-19	5856	5502	5296	4942	4736	5680	5120	30	1540	500	3290	10	1	6026990	317	-4.68	1.74	12	0.03	-1125.00	3024.00	10990	20230621	-52.14	5090	20240626	3.34	8140	-35.38	20240122	5090	3.34	20240626	10340	-49.13	20230705	5090	3.34	20240626	0.14	N	372800	500	30 억	11326	N	N	N	N
15	20240627	111236	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5280	130	2	2.52	8306740	1564	8.64	5180	5410	5180	6690	3610	5150	5311.21	0.19	-18	5856	5502	5296	4942	4736	5680	5120	30	1540	500	3290	10	1	6026990	318	-4.69	1.75	12	0.03	-1125.00	3024.00	10990	20230621	-51.96	5090	20240626	3.73	8140	-35.14	20240122	5090	3.73	20240626	10340	-48.94	20230705	5090	3.73	20240626	0.14	N	372800	500	30 억	11326	N	N	N	N
16	20240627	101236	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5330	180	2	3.50	7574780	1426	7.87	5180	5410	5180	6690	3610	5150	5311.91	0.19	-1	5856	5502	5296	4942	4736	5680	5120	30	1540	500	3290	10	1	6026990	321	-4.74	1.76	12	0.02	-1125.00	3024.00	10990	20230621	-51.50	5090	20240626	4.72	8140	-34.52	20240122	5090	4.72	20240626	10340	-48.45	20230705	5090	4.72	20240626	0.14	N	372800	500	30 억	11326	N	N	N	N
17	20240627	091236	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5370	220	2	4.27	4413650	837	4.62	5180	5390	5180	6690	3610	5150	5273.18	0.19	11	5856	5502	5296	4942	4736	5680	5120	30	1540	500	3290	10	1	6026990	324	-4.77	1.78	12	0.01	-1125.00	3024.00	10990	20230621	-51.14	5090	20240626	5.50	8140	-34.03	20240122	5090	5.50	20240626	10340	-48.07	20230705	5090	5.50	20240626	0.14	N	372800	500	30 억	11326	N	N	N	N
18	20240626	161231	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	5150	10	2	0.19	95421430	17739	220.77	5140	5650	5090	6680	3600	5140	5387.55	0.19	-400	5380	5260	5200	5080	5020	5230	5050	30	1540	500	3280	10	1	6026990	310	-4.58	1.70	12	0.29	-1125.00	3024.00	11150	20230620	-53.81	5090	20240626	1.18	8140	-36.73	20240122	5090	1.18	20240626	10340	-50.19	20230705	5090	1.18	20240626	0.15	N	372800	500	30 억	11524	N	N	N	N
19	20240626	151236	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	5240	100	2	1.95	87934000	16284	202.66	5140	5650	5090	6680	3600	5140	5400.02	0.19	182	5380	5260	5200	5080	5020	5230	5050	30	1540	500	3280	10	1	6026990	316	-4.66	1.73	12	0.27	-1125.00	3024.00	11150	20230620	-53.00	5090	20240626	2.95	8140	-35.63	20240122	5090	2.95	20240626	10340	-49.32	20230705	5090	2.95	20240626	0.15	N	372800	500	30 억	11524	N	N	N	N
20	20240626	141233	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	5490	350	2	6.81	32629730	6064	75.47	5140	5540	5090	6680	3600	5140	5380.89	0.19	-378	5380	5260	5200	5080	5020	5230	5050	30	1540	500	3280	10	1	6026990	331	-4.88	1.82	12	0.10	-1125.00	3024.00	11150	20230620	-50.76	5090	20240626	7.86	8140	-32.56	20240122	5090	7.86	20240626	10340	-46.91	20230705	5090	7.86	20240626	0.15	N	372800	500	30 억	11524	N	N	N	N
21	20240626	131233	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	5280	140	2	2.72	9197900	1780	22.15	5140	5320	5090	6680	3600	5140	5167.36	0.19	-23	5380	5260	5200	5080	5020	5230	5050	30	1540	500	3280	10	1	6026990	318	-4.69	1.75	12	0.03	-1125.00	3024.00	11150	20230620	-52.65	5090	20240626	3.73	8140	-35.14	20240122	5090	3.73	20240626	10340	-48.94	20230705	5090	3.73	20240626	0.15	N	372800	500	30 억	11524	N	N	N	N
22	20240626	121230	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	5270	130	2	2.53	7587610	1476	18.37	5140	5270	5090	6680	3600	5140	5140.66	0.19	-23	5380	5260	5200	5080	5020	5230	5050	30	1540	500	3280	10	1	6026990	318	-4.68	1.74	12	0.02	-1125.00	3024.00	11150	20230620	-52.74	5090	20240626	3.54	8140	-35.26	20240122	5090	3.54	20240626	10340	-49.03	20230705	5090	3.54	20240626	0.15	N	372800	500	30 억	11524	N	N	N	N
23	20240626	111233	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	5160	20	2	0.39	6483020	1265	15.74	5140	5190	5090	6680	3600	5140	5124.92	0.19	-23	5380	5260	5200	5080	5020	5230	5050	30	1540	500	3280	10	1	6026990	311	-4.59	1.71	12	0.02	-1125.00	3024.00	11150	20230620	-53.72	5090	20240626	1.38	8140	-36.61	20240122	5090	1.38	20240626	10340	-50.10	20230705	5090	1.38	20240626	0.15	N	372800	500	30 억	11524	N	N	N	N
24	20240626	101230	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	5150	10	2	0.19	6333870	1236	15.38	5140	5190	5090	6680	3600	5140	5124.49	0.19	-8	5380	5260	5200	5080	5020	5230	5050	30	1540	500	3280	10	1	6026990	310	-4.58	1.70	12	0.02	-1125.00	3024.00	11150	20230620	-53.81	5090	20240626	1.18	8140	-36.73	20240122	5090	1.18	20240626	10340	-50.19	20230705	5090	1.18	20240626	0.15	N	372800	500	30 억	11524	N	N	N	N
25	20240626	091234	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	5140	0	3	0.00	6226050	1215	15.12	5140	5190	5090	6680	3600	5140	5124.32	0.19	-11	5380	5260	5200	5080	5020	5230	5050	30	1540	500	3280	10	1	6026990	310	-4.57	1.70	12	0.02	-1125.00	3024.00	11150	20230620	-53.90	5090	20240626	0.98	8140	-36.86	20240122	5090	0.98	20240626	10340	-50.29	20230705	5090	0.98	20240626	0.15	N	372800	500	30 억	11524	N	N	N	N
26	20240625	161229	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5140	-200	5	-3.75	41601130	8021	214.69	5320	5320	5140	6940	3740	5340	5186.82	0.19	64	5533	5436	5303	5206	5073	5370	5140	30	1600	500	3410	10	1	6026990	310	-4.57	1.70	12	0.13	-1125.00	3024.00	11150	20230620	-53.90	5110	20240611	0.59	8140	-36.86	20240122	5110	0.59	20240611	10340	-50.29	20230705	5110	0.59	20240611	0.15	N	372800	500	30 억	11446	N	N	N	N
27	20240625	151227	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5210	-130	5	-2.43	38705420	7458	199.63	5320	5320	5150	6940	3740	5340	5189.79	0.19	465	5533	5436	5303	5206	5073	5370	5140	30	1600	500	3410	10	1	6026990	314	-4.63	1.72	12	0.12	-1125.00	3024.00	11150	20230620	-53.27	5110	20240611	1.96	8140	-36.00	20240122	5110	1.96	20240611	10340	-49.61	20230705	5110	1.96	20240611	0.15	N	372800	500	30 억	11446	N	N	N	N
28	20240625	141231	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5210	-130	5	-2.43	25388140	4879	130.59	5320	5320	5150	6940	3740	5340	5203.55	0.19	1018	5533	5436	5303	5206	5073	5370	5140	30	1600	500	3410	10	1	6026990	314	-4.63	1.72	12	0.08	-1125.00	3024.00	11150	20230620	-53.27	5110	20240611	1.96	8140	-36.00	20240122	5110	1.96	20240611	10340	-49.61	20230705	5110	1.96	20240611	0.15	N	372800	500	30 억	11446	N	N	N	N
29	20240625	131231	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5210	-130	5	-2.43	25309990	4864	130.19	5320	5320	5150	6940	3740	5340	5203.53	0.19	1018	5533	5436	5303	5206	5073	5370	5140	30	1600	500	3410	10	1	6026990	314	-4.63	1.72	12	0.08	-1125.00	3024.00	11150	20230620	-53.27	5110	20240611	1.96	8140	-36.00	20240122	5110	1.96	20240611	10340	-49.61	20230705	5110	1.96	20240611	0.15	N	372800	500	30 억	11446	N	N	N	N
30	20240625	121234	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5210	-130	5	-2.43	24679930	4742	126.93	5320	5320	5150	6940	3740	5340	5204.54	0.19	1018	5533	5436	5303	5206	5073	5370	5140	30	1600	500	3410	10	1	6026990	314	-4.63	1.72	12	0.08	-1125.00	3024.00	11150	20230620	-53.27	5110	20240611	1.96	8140	-36.00	20240122	5110	1.96	20240611	10340	-49.61	20230705	5110	1.96	20240611	0.15	N	372800	500	30 억	11446	N	N	N	N
31	20240625	111232	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5210	-130	5	-2.43	19798780	3805	101.85	5320	5320	5150	6940	3740	5340	5203.36	0.19	1059	5533	5436	5303	5206	5073	5370	5140	30	1600	500	3410	10	1	6026990	314	-4.63	1.72	12	0.06	-1125.00	3024.00	11150	20230620	-53.27	5110	20240611	1.96	8140	-36.00	20240122	5110	1.96	20240611	10340	-49.61	20230705	5110	1.96	20240611	0.15	N	372800	500	30 억	11446	N	N	N	N
32	20240625	101230	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5290	-50	5	-0.94	5593400	1059	28.35	5320	5320	5230	6940	3740	5340	5281.78	0.19	393	5533	5436	5303	5206	5073	5370	5140	30	1600	500	3410	10	1	6026990	319	-4.70	1.75	12	0.02	-1125.00	3024.00	11150	20230620	-52.56	5110	20240611	3.52	8140	-35.01	20240122	5110	3.52	20240611	10340	-48.84	20230705	5110	3.52	20240611	0.15	N	372800	500	30 억	11446	N	N	N	N
33	20240625	091229	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5290	-50	5	-0.94	4470540	845	22.62	5320	5320	5230	6940	3740	5340	5290.58	0.19	393	5533	5436	5303	5206	5073	5370	5140	30	1600	500	3410	10	1	6026990	319	-4.70	1.75	12	0.01	-1125.00	3024.00	11150	20230620	-52.56	5110	20240611	3.52	8140	-35.01	20240122	5110	3.52	20240611	10340	-48.84	20230705	5110	3.52	20240611	0.15	N	372800	500	30 억	11446	N	N	N	N
34	20240624	161230	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5340	-40	5	-0.74	19819510	3736	107.57	5350	5400	5170	6990	3770	5380	5305.00	0.19	-113	5700	5540	5460	5300	5220	5500	5260	30	1610	500	3440	10	1	6026990	322	-4.75	1.77	12	0.06	-1125.00	3024.00	11350	20230616	-52.95	5110	20240611	4.50	8140	-34.40	20240122	5110	4.50	20240611	10340	-48.36	20230705	5110	4.50	20240611	0.15	N	372800	500	30 억	11544	N	N	N	N
35	20240624	151226	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5300	-80	5	-1.49	19744810	3722	107.17	5350	5400	5170	6990	3770	5380	5304.89	0.19	-113	5700	5540	5460	5300	5220	5500	5260	30	1610	500	3440	10	1	6026990	319	-4.71	1.75	12	0.06	-1125.00	3024.00	11350	20230616	-53.30	5110	20240611	3.72	8140	-34.89	20240122	5110	3.72	20240611	10340	-48.74	20230705	5110	3.72	20240611	0.15	N	372800	500	30 억	11544	N	N	N	N
36	20240624	141227	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5330	-50	5	-0.93	15004450	2828	81.43	5350	5400	5170	6990	3770	5380	5305.68	0.19	-112	5700	5540	5460	5300	5220	5500	5260	30	1610	500	3440	10	1	6026990	321	-4.74	1.76	12	0.05	-1125.00	3024.00	11350	20230616	-53.04	5110	20240611	4.31	8140	-34.52	20240122	5110	4.31	20240611	10340	-48.45	20230705	5110	4.31	20240611	0.15	N	372800	500	30 억	11544	N	N	N	N
37	20240624	131224	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5370	-10	5	-0.19	14913730	2811	80.94	5350	5400	5170	6990	3770	5380	5305.49	0.19	-96	5700	5540	5460	5300	5220	5500	5260	30	1610	500	3440	10	1	6026990	324	-4.77	1.78	12	0.05	-1125.00	3024.00	11350	20230616	-52.69	5110	20240611	5.09	8140	-34.03	20240122	5110	5.09	20240611	10340	-48.07	20230705	5110	5.09	20240611	0.15	N	372800	500	30 억	11544	N	N	N	N
38	20240624	121226	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5370	-10	5	-0.19	14913730	2811	80.94	5350	5400	5170	6990	3770	5380	5305.49	0.19	-96	5700	5540	5460	5300	5220	5500	5260	30	1610	500	3440	10	1	6026990	324	-4.77	1.78	12	0.05	-1125.00	3024.00	11350	20230616	-52.69	5110	20240611	5.09	8140	-34.03	20240122	5110	5.09	20240611	10340	-48.07	20230705	5110	5.09	20240611	0.15	N	372800	500	30 억	11544	N	N	N	N
39	20240624	111228	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5390	10	2	0.19	14382950	2712	78.09	5350	5400	5170	6990	3770	5380	5303.45	0.19	-85	5700	5540	5460	5300	5220	5500	5260	30	1610	500	3440	10	1	6026990	325	-4.79	1.78	12	0.04	-1125.00	3024.00	11350	20230616	-52.51	5110	20240611	5.48	8140	-33.78	20240122	5110	5.48	20240611	10340	-47.87	20230705	5110	5.48	20240611	0.15	N	372800	500	30 억	11544	N	N	N	N
40	20240624	101227	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5330	-50	5	-0.93	9724790	1845	53.12	5350	5380	5170	6990	3770	5380	5270.89	0.19	-31	5700	5540	5460	5300	5220	5500	5260	30	1610	500	3440	10	1	6026990	321	-4.74	1.76	12	0.03	-1125.00	3024.00	11350	20230616	-53.04	5110	20240611	4.31	8140	-34.52	20240122	5110	4.31	20240611	10340	-48.45	20230705	5110	4.31	20240611	0.15	N	372800	500	30 억	11544	N	N	N	N
41	20240624	091227	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5220	-160	5	-2.97	1012240	190	5.47	5350	5350	5220	6990	3770	5380	5327.58	0.19	-20	5700	5540	5460	5300	5220	5500	5260	30	1610	500	3440	10	1	6026990	315	-4.64	1.73	12	0.00	-1125.00	3024.00	11350	20230616	-54.01	5110	20240611	2.15	8140	-35.87	20240122	5110	2.15	20240611	10340	-49.52	20230705	5110	2.15	20240611	0.15	N	372800	500	30 억	11544	N	N	N	N
42	20240621	161144	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5380	-230	5	-4.10	19053500	3469	101.23	5610	5620	5380	7290	3930	5610	5492.86	0.19	-10	5710	5660	5600	5550	5490	5685	5575	30	1680	500	3590	10	1	6026990	324	-4.78	1.78	12	0.06	-1125.00	3024.00	12000	20230615	-55.17	5110	20240611	5.28	8140	-33.91	20240122	5110	5.28	20240611	10990	-51.05	20230621	5110	5.28	20240611	0.16	N	372800	500	30 억	11548	N	N	N	N
43	20240621	151145	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5520	-90	5	-1.60	17713160	3220	93.96	5610	5620	5420	7290	3930	5610	5500.98	0.19	123	5710	5660	5600	5550	5490	5685	5575	30	1680	500	3590	10	1	6026990	333	-4.91	1.83	12	0.05	-1125.00	3024.00	12000	20230615	-54.00	5110	20240611	8.02	8140	-32.19	20240122	5110	8.02	20240611	10990	-49.77	20230621	5110	8.02	20240611	0.16	N	372800	500	30 억	11548	N	N	N	N
44	20240621	141143	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5500	-110	5	-1.96	9282990	1681	49.05	5610	5620	5480	7290	3930	5610	5522.30	0.19	3	5710	5660	5600	5550	5490	5685	5575	30	1680	500	3590	10	1	6026990	331	-4.89	1.82	12	0.03	-1125.00	3024.00	12000	20230615	-54.17	5110	20240611	7.63	8140	-32.43	20240122	5110	7.63	20240611	10990	-49.95	20230621	5110	7.63	20240611	0.16	N	372800	500	30 억	11548	N	N	N	N
45	20240621	131145	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5500	-110	5	-1.96	4822690	870	25.39	5610	5620	5500	7290	3930	5610	5543.32	0.19	3	5710	5660	5600	5550	5490	5685	5575	30	1680	500	3590	10	1	6026990	331	-4.89	1.82	12	0.01	-1125.00	3024.00	12000	20230615	-54.17	5110	20240611	7.63	8140	-32.43	20240122	5110	7.63	20240611	10990	-49.95	20230621	5110	7.63	20240611	0.16	N	372800	500	30 억	11548	N	N	N	N
46	20240621	121148	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5560	-50	5	-0.89	2391410	428	12.49	5610	5620	5530	7290	3930	5610	5587.41	0.19	7	5710	5660	5600	5550	5490	5685	5575	30	1680	500	3590	10	1	6026990	335	-4.94	1.84	12	0.01	-1125.00	3024.00	12000	20230615	-53.67	5110	20240611	8.81	8140	-31.70	20240122	5110	8.81	20240611	10990	-49.41	20230621	5110	8.81	20240611	0.16	N	372800	500	30 억	11548	N	N	N	N
47	20240621	111146	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5540	-70	5	-1.25	1713510	306	8.93	5610	5620	5540	7290	3930	5610	5599.71	0.19	7	5710	5660	5600	5550	5490	5685	5575	30	1680	500	3590	10	1	6026990	334	-4.92	1.83	12	0.01	-1125.00	3024.00	12000	20230615	-53.83	5110	20240611	8.41	8140	-31.94	20240122	5110	8.41	20240611	10990	-49.59	20230621	5110	8.41	20240611	0.16	N	372800	500	30 억	11548	N	N	N	N
48	20240621	101142	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5600	-10	5	-0.18	1127280	201	5.87	5610	5620	5550	7290	3930	5610	5608.36	0.19	-1	5710	5660	5600	5550	5490	5685	5575	30	1680	500	3590	10	1	6026990	338	-4.98	1.85	12	0.00	-1125.00	3024.00	12000	20230615	-53.33	5110	20240611	9.59	8140	-31.20	20240122	5110	9.59	20240611	10990	-49.04	20230621	5110	9.59	20240611	0.16	N	372800	500	30 억	11548	N	N	N	N
49	20240621	091148	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5620	10	2	0.18	314210	56	1.63	5610	5620	5610	7290	3930	5610	5610.89	0.19	5	5710	5660	5600	5550	5490	5685	5575	30	1680	500	3590	10	1	6026990	339	-5.00	1.86	12	0.00	-1125.00	3024.00	12000	20230615	-53.17	5110	20240611	9.98	8140	-30.96	20240122	5110	9.98	20240611	10990	-48.86	20230621	5110	9.98	20240611	0.16	N	372800	500	30 억	11548	N	N	N	N
50	20240620	161140	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5610	70	2	1.26	19116070	3420	144.06	5540	5650	5540	7200	3880	5540	5589.49	0.19	-4	5686	5612	5516	5442	5346	5650	5480	30	1660	500	3540	10	1	6026990	338	-4.99	1.86	12	0.06	-1125.00	3024.00	12000	20230615	-53.25	5110	20240611	9.78	8140	-31.08	20240122	5110	9.78	20240611	11150	-49.69	20230620	5110	9.78	20240611	0.16	N	372800	500	30 억	11552	N	N	N	N
51	20240620	151136	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5570	30	2	0.54	18531200	3315	139.64	5540	5650	5540	7200	3880	5540	5590.11	0.19	47	5686	5612	5516	5442	5346	5650	5480	30	1660	500	3540	10	1	6026990	336	-4.95	1.84	12	0.06	-1125.00	3024.00	12000	20230615	-53.58	5110	20240611	9.00	8140	-31.57	20240122	5110	9.00	20240611	11150	-50.04	20230620	5110	9.00	20240611	0.16	N	372800	500	30 억	11552	N	N	N	N
52	20240620	141141	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5570	30	2	0.54	18231480	3261	137.36	5540	5650	5540	7200	3880	5540	5590.76	0.19	-4	5686	5612	5516	5442	5346	5650	5480	30	1660	500	3540	10	1	6026990	336	-4.95	1.84	12	0.05	-1125.00	3024.00	12000	20230615	-53.58	5110	20240611	9.00	8140	-31.57	20240122	5110	9.00	20240611	11150	-50.04	20230620	5110	9.00	20240611	0.16	N	372800	500	30 억	11552	N	N	N	N
53	20240620	131140	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5620	80	2	1.44	11016700	1967	82.86	5540	5650	5540	7200	3880	5540	5600.76	0.19	-4	5686	5612	5516	5442	5346	5650	5480	30	1660	500	3540	10	1	6026990	339	-5.00	1.86	12	0.03	-1125.00	3024.00	12000	20230615	-53.17	5110	20240611	9.98	8140	-30.96	20240122	5110	9.98	20240611	11150	-49.60	20230620	5110	9.98	20240611	0.16	N	372800	500	30 억	11552	N	N	N	N
54	20240620	121139	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5620	80	2	1.44	8778670	1568	66.05	5540	5650	5540	7200	3880	5540	5598.64	0.19	20	5686	5612	5516	5442	5346	5650	5480	30	1660	500	3540	10	1	6026990	339	-5.00	1.86	12	0.03	-1125.00	3024.00	12000	20230615	-53.17	5110	20240611	9.98	8140	-30.96	20240122	5110	9.98	20240611	11150	-49.60	20230620	5110	9.98	20240611	0.16	N	372800	500	30 억	11552	N	N	N	N
55	20240620	111140	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5640	100	2	1.81	6687250	1193	50.25	5540	5650	5540	7200	3880	5540	5605.41	0.19	-4	5686	5612	5516	5442	5346	5650	5480	30	1660	500	3540	10	1	6026990	340	-5.01	1.87	12	0.02	-1125.00	3024.00	12000	20230615	-53.00	5110	20240611	10.37	8140	-30.71	20240122	5110	10.37	20240611	11150	-49.42	20230620	5110	10.37	20240611	0.16	N	372800	500	30 억	11552	N	N	N	N
56	20240620	101142	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5570	30	2	0.54	1670860	298	12.55	5540	5650	5540	7200	3880	5540	5606.91	0.19	-4	5686	5612	5516	5442	5346	5650	5480	30	1660	500	3540	10	1	6026990	336	-4.95	1.84	12	0.00	-1125.00	3024.00	12000	20230615	-53.58	5110	20240611	9.00	8140	-31.57	20240122	5110	9.00	20240611	11150	-50.04	20230620	5110	9.00	20240611	0.16	N	372800	500	30 억	11552	N	N	N	N
57	20240620	091147	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5570	30	2	0.54	282800	51	2.15	5540	5570	5540	7200	3880	5540	5545.10	0.19	-4	5686	5612	5516	5442	5346	5650	5480	30	1660	500	3540	10	1	6026990	336	-4.95	1.84	12	0.00	-1125.00	3024.00	12000	20230615	-53.58	5110	20240611	9.00	8140	-31.57	20240122	5110	9.00	20240611	11150	-50.04	20230620	5110	9.00	20240611	0.16	N	372800	500	30 억	11552	N	N	N	N
58	20240619	161135	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5540	60	2	1.09	12971980	2374	64.49	5480	5590	5420	7120	3840	5480	5464.12	0.19	11	5740	5610	5520	5390	5300	5565	5345	30	1640	500	3500	10	1	6026990	334	-4.92	1.83	12	0.04	-1125.00	3024.00	12000	20230615	-53.83	5110	20240611	8.41	8140	-31.94	20240122	5110	8.41	20240611	11150	-50.31	20230620	5110	8.41	20240611	0.16	N	372800	500	30 억	11524	N	N	N	N
59	20240619	151136	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5550	70	2	1.28	11686700	2142	58.19	5480	5590	5420	7120	3840	5480	5455.98	0.19	152	5740	5610	5520	5390	5300	5565	5345	30	1640	500	3500	10	1	6026990	334	-4.93	1.84	12	0.04	-1125.00	3024.00	12000	20230615	-53.75	5110	20240611	8.61	8140	-31.82	20240122	5110	8.61	20240611	11150	-50.22	20230620	5110	8.61	20240611	0.16	N	372800	500	30 억	11524	N	N	N	N
60	20240619	141143	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5590	110	2	2.01	9353900	1718	46.67	5480	5590	5420	7120	3840	5480	5444.64	0.19	12	5740	5610	5520	5390	5300	5565	5345	30	1640	500	3500	10	1	6026990	337	-4.97	1.85	12	0.03	-1125.00	3024.00	12000	20230615	-53.42	5110	20240611	9.39	8140	-31.33	20240122	5110	9.39	20240611	11150	-49.87	20230620	5110	9.39	20240611	0.16	N	372800	500	30 억	11524	N	N	N	N
61	20240619	131132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5480	0	3	0.00	7412070	1364	37.06	5480	5480	5420	7120	3840	5480	5434.07	0.19	12	5740	5610	5520	5390	5300	5565	5345	30	1640	500	3500	10	1	6026990	330	-4.87	1.81	12	0.02	-1125.00	3024.00	12000	20230615	-54.33	5110	20240611	7.24	8140	-32.68	20240122	5110	7.24	20240611	11150	-50.85	20230620	5110	7.24	20240611	0.16	N	372800	500	30 억	11524	N	N	N	N
62	20240619	121133	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5480	0	3	0.00	7362960	1355	36.81	5480	5480	5420	7120	3840	5480	5433.92	0.19	12	5740	5610	5520	5390	5300	5565	5345	30	1640	500	3500	10	1	6026990	330	-4.87	1.81	12	0.02	-1125.00	3024.00	12000	20230615	-54.33	5110	20240611	7.24	8140	-32.68	20240122	5110	7.24	20240611	11150	-50.85	20230620	5110	7.24	20240611	0.16	N	372800	500	30 억	11524	N	N	N	N
63	20240619	111137	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5420	-60	5	-1.09	1016050	187	5.08	5480	5480	5420	7120	3840	5480	5433.42	0.19	20	5740	5610	5520	5390	5300	5565	5345	30	1640	500	3500	10	1	6026990	327	-4.82	1.79	12	0.00	-1125.00	3024.00	12000	20230615	-54.83	5110	20240611	6.07	8140	-33.42	20240122	5110	6.07	20240611	11150	-51.39	20230620	5110	6.07	20240611	0.16	N	372800	500	30 억	11524	N	N	N	N
64	20240619	101139	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5480	0	3	0.00	484150	89	2.42	5480	5480	5430	7120	3840	5480	5439.89	0.19	20	5740	5610	5520	5390	5300	5565	5345	30	1640	500	3500	10	1	6026990	330	-4.87	1.81	12	0.00	-1125.00	3024.00	12000	20230615	-54.33	5110	20240611	7.24	8140	-32.68	20240122	5110	7.24	20240611	11150	-50.85	20230620	5110	7.24	20240611	0.16	N	372800	500	30 억	11524	N	N	N	N
65	20240619	091143	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5480	0	3	0.00	10960	2	0.05	5480	5480	5480	7120	3840	5480	5480.00	0.19	-2	5740	5610	5520	5390	5300	5565	5345	30	1640	500	3500	10	1	6026990	330	-4.87	1.81	12	0.00	-1125.00	3024.00	12000	20230615	-54.33	5110	20240611	7.24	8140	-32.68	20240122	5110	7.24	20240611	11150	-50.85	20230620	5110	7.24	20240611	0.16	N	372800	500	30 억	11524	N	N	N	N
66	20240618	161129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5480	-110	5	-1.97	20360380	3681	41.39	5590	5650	5430	7260	3920	5590	5531.21	0.19	-107	6030	5810	5660	5440	5290	5920	5550	30	1670	500	3570	10	1	6026990	330	-4.87	1.81	12	0.06	-1125.00	3024.00	12000	20230615	-54.33	5110	20240611	7.24	8140	-32.68	20240122	5110	7.24	20240611	11150	-50.85	20230620	5110	7.24	20240611	0.17	N	372800	500	30 억	11620	N	N	N	N
67	20240618	151129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5590	0	3	0.00	16652150	3005	33.79	5590	5650	5430	7260	3920	5590	5541.48	0.19	-107	6030	5810	5660	5440	5290	5920	5550	30	1670	500	3570	10	1	6026990	337	-4.97	1.85	12	0.05	-1125.00	3024.00	12000	20230615	-53.42	5110	20240611	9.39	8140	-31.33	20240122	5110	9.39	20240611	11150	-49.87	20230620	5110	9.39	20240611	0.17	N	372800	500	30 억	11620	N	N	N	N
68	20240618	141133	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5630	40	2	0.72	15754350	2842	31.96	5590	5650	5430	7260	3920	5590	5543.40	0.19	-107	6030	5810	5660	5440	5290	5920	5550	30	1670	500	3570	10	1	6026990	339	-5.00	1.86	12	0.05	-1125.00	3024.00	12000	20230615	-53.08	5110	20240611	10.18	8140	-30.84	20240122	5110	10.18	20240611	11150	-49.51	20230620	5110	10.18	20240611	0.17	N	372800	500	30 억	11620	N	N	N	N
69	20240618	131133	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5650	60	2	1.07	15540740	2804	31.53	5590	5650	5430	7260	3920	5590	5542.35	0.19	-95	6030	5810	5660	5440	5290	5920	5550	30	1670	500	3570	10	1	6026990	341	-5.02	1.87	12	0.05	-1125.00	3024.00	12000	20230615	-52.92	5110	20240611	10.57	8140	-30.59	20240122	5110	10.57	20240611	11150	-49.33	20230620	5110	10.57	20240611	0.17	N	372800	500	30 억	11620	N	N	N	N
70	20240618	121130	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5620	30	2	0.54	14836730	2677	30.10	5590	5620	5430	7260	3920	5590	5542.30	0.19	-87	6030	5810	5660	5440	5290	5920	5550	30	1670	500	3570	10	1	6026990	339	-5.00	1.86	12	0.04	-1125.00	3024.00	12000	20230615	-53.17	5110	20240611	9.98	8140	-30.96	20240122	5110	9.98	20240611	11150	-49.60	20230620	5110	9.98	20240611	0.17	N	372800	500	30 억	11620	N	N	N	N
71	20240618	111130	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5560	-30	5	-0.54	10525460	1903	21.40	5590	5590	5430	7260	3920	5590	5530.98	0.19	-54	6030	5810	5660	5440	5290	5920	5550	30	1670	500	3570	10	1	6026990	335	-4.94	1.84	12	0.03	-1125.00	3024.00	12000	20230615	-53.67	5110	20240611	8.81	8140	-31.70	20240122	5110	8.81	20240611	11150	-50.13	20230620	5110	8.81	20240611	0.17	N	372800	500	30 억	11620	N	N	N	N
72	20240618	101130	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5540	-50	5	-0.89	6925580	1253	14.09	5590	5590	5430	7260	3920	5590	5527.20	0.19	-54	6030	5810	5660	5440	5290	5920	5550	30	1670	500	3570	10	1	6026990	334	-4.92	1.83	12	0.02	-1125.00	3024.00	12000	20230615	-53.83	5110	20240611	8.41	8140	-31.94	20240122	5110	8.41	20240611	11150	-50.31	20230620	5110	8.41	20240611	0.17	N	372800	500	30 억	11620	N	N	N	N
73	20240618	091139	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5590	0	3	0.00	2630810	472	5.31	5590	5590	5430	7260	3920	5590	5573.75	0.19	-51	6030	5810	5660	5440	5290	5920	5550	30	1670	500	3570	10	1	6026990	337	-4.97	1.85	12	0.01	-1125.00	3024.00	12000	20230615	-53.42	5110	20240611	9.39	8140	-31.33	20240122	5110	9.39	20240611	11150	-49.87	20230620	5110	9.39	20240611	0.17	N	372800	500	30 억	11620	N	N	N	N
74	20240617	161121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5590	20	2	0.36	49912110	8892	68.01	5570	5880	5510	7240	3900	5570	5613.15	0.19	73	5910	5740	5500	5330	5090	5825	5415	30	1670	500	3560	10	1	6026990	337	-4.97	1.85	12	0.15	-1125.00	3024.00	12000	20230615	-53.42	5110	20240611	9.39	8140	-31.33	20240122	5110	9.39	20240611	11150	-49.87	20230620	5110	9.39	20240611	0.17	N	372800	500	30 억	11558	N	N	N	N
75	20240617	151129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5580	10	2	0.18	46334660	8250	63.10	5570	5880	5510	7240	3900	5570	5616.32	0.19	189	5910	5740	5500	5330	5090	5825	5415	30	1670	500	3560	10	1	6026990	336	-4.96	1.85	12	0.14	-1125.00	3024.00	12000	20230615	-53.50	5110	20240611	9.20	8140	-31.45	20240122	5110	9.20	20240611	11150	-49.96	20230620	5110	9.20	20240611	0.17	N	372800	500	30 억	11558	N	N	N	N
76	20240617	141118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5580	10	2	0.18	39259970	6983	53.41	5570	5880	5510	7240	3900	5570	5622.22	0.19	148	5910	5740	5500	5330	5090	5825	5415	30	1670	500	3560	10	1	6026990	336	-4.96	1.85	12	0.12	-1125.00	3024.00	12000	20230615	-53.50	5110	20240611	9.20	8140	-31.45	20240122	5110	9.20	20240611	11150	-49.96	20230620	5110	9.20	20240611	0.17	N	372800	500	30 억	11558	N	N	N	N
77	20240617	131118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5650	80	2	1.44	39192950	6971	53.32	5570	5880	5510	7240	3900	5570	5622.29	0.19	148	5910	5740	5500	5330	5090	5825	5415	30	1670	500	3560	10	1	6026990	341	-5.02	1.87	12	0.12	-1125.00	3024.00	12000	20230615	-52.92	5110	20240611	10.57	8140	-30.59	20240122	5110	10.57	20240611	11150	-49.33	20230620	5110	10.57	20240611	0.17	N	372800	500	30 억	11558	N	N	N	N
78	20240617	121118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5590	20	2	0.36	38135960	6781	51.86	5570	5880	5510	7240	3900	5570	5623.94	0.19	152	5910	5740	5500	5330	5090	5825	5415	30	1670	500	3560	10	1	6026990	337	-4.97	1.85	12	0.11	-1125.00	3024.00	12000	20230615	-53.42	5110	20240611	9.39	8140	-31.33	20240122	5110	9.39	20240611	11150	-49.87	20230620	5110	9.39	20240611	0.17	N	372800	500	30 억	11558	N	N	N	N
79	20240617	111110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5570	0	3	0.00	34419220	6112	46.75	5570	5880	5570	7240	3900	5570	5631.42	0.19	197	5910	5740	5500	5330	5090	5825	5415	30	1670	500	3560	10	1	6026990	336	-4.95	1.84	12	0.10	-1125.00	3024.00	12000	20230615	-53.58	5110	20240611	9.00	8140	-31.57	20240122	5110	9.00	20240611	11150	-50.04	20230620	5110	9.00	20240611	0.17	N	372800	500	30 억	11558	N	N	N	N
80	20240617	101109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5610	40	2	0.72	23036580	4078	31.19	5570	5880	5570	7240	3900	5570	5648.99	0.19	155	5910	5740	5500	5330	5090	5825	5415	30	1670	500	3560	10	1	6026990	338	-4.99	1.86	12	0.07	-1125.00	3024.00	12000	20230615	-53.25	5110	20240611	9.78	8140	-31.08	20240122	5110	9.78	20240611	11150	-49.69	20230620	5110	9.78	20240611	0.17	N	372800	500	30 억	11558	N	N	N	N
81	20240617	091113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5610	40	2	0.72	9766950	1728	13.22	5570	5880	5570	7240	3900	5570	5652.17	0.19	242	5910	5740	5500	5330	5090	5825	5415	30	1670	500	3560	10	1	6026990	338	-4.99	1.86	12	0.03	-1125.00	3024.00	12000	20230615	-53.25	5110	20240611	9.78	8140	-31.08	20240122	5110	9.78	20240611	11150	-49.69	20230620	5110	9.78	20240611	0.17	N	372800	500	30 억	11558	N	N	N	N
82	20240614	160936	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5570	320	2	6.10	72770400	13065	372.75	5260	5670	5260	6820	3680	5250	5569.87	0.20	-550	5623	5436	5343	5156	5063	5390	5110	30	1570	500	3360	10	1	6026990	336	-4.95	1.84	12	0.22	-1125.00	3024.00	12060	20230608	-53.81	5110	20240611	9.00	8140	-31.57	20240122	5110	9.00	20240611	12000	-53.58	20230615	5110	9.00	20240611	0.18	N	372800	500	30 억	11916	N	N	N	N
83	20240614	150939	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5560	310	2	5.90	68709980	12336	351.95	5260	5670	5260	6820	3680	5250	5569.88	0.20	-478	5623	5436	5343	5156	5063	5390	5110	30	1570	500	3360	10	1	6026990	335	-4.94	1.84	12	0.20	-1125.00	3024.00	12060	20230608	-53.90	5110	20240611	8.81	8140	-31.70	20240122	5110	8.81	20240611	12000	-53.67	20230615	5110	8.81	20240611	0.18	N	372800	500	30 억	11916	N	N	N	N
84	20240614	140938	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5580	330	2	6.29	68071290	12221	348.67	5260	5670	5260	6820	3680	5250	5570.03	0.20	-442	5623	5436	5343	5156	5063	5390	5110	30	1570	500	3360	10	1	6026990	336	-4.96	1.85	12	0.20	-1125.00	3024.00	12060	20230608	-53.73	5110	20240611	9.20	8140	-31.45	20240122	5110	9.20	20240611	12000	-53.50	20230615	5110	9.20	20240611	0.18	N	372800	500	30 억	11916	N	N	N	N
85	20240614	130940	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5550	300	2	5.71	61820880	11093	316.49	5260	5670	5260	6820	3680	5250	5572.96	0.20	-398	5623	5436	5343	5156	5063	5390	5110	30	1570	500	3360	10	1	6026990	334	-4.93	1.84	12	0.18	-1125.00	3024.00	12060	20230608	-53.98	5110	20240611	8.61	8140	-31.82	20240122	5110	8.61	20240611	12000	-53.75	20230615	5110	8.61	20240611	0.18	N	372800	500	30 억	11916	N	N	N	N
86	20240614	120945	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5530	280	2	5.33	56818190	10188	290.67	5260	5670	5260	6820	3680	5250	5576.97	0.20	-398	5623	5436	5343	5156	5063	5390	5110	30	1570	500	3360	10	1	6026990	333	-4.92	1.83	12	0.17	-1125.00	3024.00	12060	20230608	-54.15	5110	20240611	8.22	8140	-32.06	20240122	5110	8.22	20240611	12000	-53.92	20230615	5110	8.22	20240611	0.18	N	372800	500	30 억	11916	N	N	N	N
87	20240614	111058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5500	250	2	4.76	53044390	9504	271.16	5260	5670	5260	6820	3680	5250	5581.27	0.20	-398	5623	5436	5343	5156	5063	5390	5110	30	1570	500	3360	10	1	6026990	331	-4.89	1.82	12	0.16	-1125.00	3024.00	12060	20230608	-54.39	5110	20240611	7.63	8140	-32.43	20240122	5110	7.63	20240611	12000	-54.17	20230615	5110	7.63	20240611	0.18	N	372800	500	30 억	11916	N	N	N	N
88	20240614	101058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5580	330	2	6.29	29858160	5355	152.78	5260	5670	5260	6820	3680	5250	5575.75	0.20	-246	5623	5436	5343	5156	5063	5390	5110	30	1570	500	3360	10	1	6026990	336	-4.96	1.85	12	0.09	-1125.00	3024.00	12060	20230608	-53.73	5110	20240611	9.20	8140	-31.45	20240122	5110	9.20	20240611	12000	-53.50	20230615	5110	9.20	20240611	0.18	N	372800	500	30 억	11916	N	N	N	N
89	20240614	091104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5260	10	2	0.19	199880	38	1.08	5260	5260	5260	6820	3680	5250	5260.00	0.20	0	5623	5436	5343	5156	5063	5390	5110	30	1570	500	3360	10	1	6026990	317	-4.68	1.74	12	0.00	-1125.00	3024.00	12060	20230608	-56.38	5110	20240611	2.94	8140	-35.38	20240122	5110	2.94	20240611	12000	-56.17	20230615	5110	2.94	20240611	0.18	N	372800	500	30 억	11916	N	N	N	N
90	20240613	161045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5250	-100	5	-1.87	18820100	3505	53.23	5360	5530	5250	6950	3750	5350	5369.62	0.20	-79	5456	5402	5296	5242	5136	5430	5270	30	1600	500	3420	10	1	6026990	316	-4.67	1.74	12	0.06	-1125.00	3024.00	12060	20230608	-56.47	5110	20240611	2.74	8140	-35.50	20240122	5110	2.74	20240611	12000	-56.25	20230615	5110	2.74	20240611	0.20	N	372800	500	30 억	11993	N	N	N	N
91	20240613	151104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5360	10	2	0.19	14606730	2710	41.15	5360	5530	5330	6950	3750	5350	5390.25	0.20	237	5456	5402	5296	5242	5136	5430	5270	30	1600	500	3420	10	1	6026990	323	-4.76	1.77	12	0.04	-1125.00	3024.00	12060	20230608	-55.56	5110	20240611	4.89	8140	-34.15	20240122	5110	4.89	20240611	12000	-55.33	20230615	5110	4.89	20240611	0.20	N	372800	500	30 억	11993	N	N	N	N
92	20240613	141053	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5430	80	2	1.50	14274120	2648	40.21	5360	5530	5330	6950	3750	5350	5390.85	0.20	237	5456	5402	5296	5242	5136	5430	5270	30	1600	500	3420	10	1	6026990	327	-4.83	1.80	12	0.04	-1125.00	3024.00	12060	20230608	-54.98	5110	20240611	6.26	8140	-33.29	20240122	5110	6.26	20240611	12000	-54.75	20230615	5110	6.26	20240611	0.20	N	372800	500	30 억	11993	N	N	N	N
93	20240613	131051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5450	100	2	1.87	14219820	2638	40.06	5360	5530	5330	6950	3750	5350	5390.70	0.20	237	5456	5402	5296	5242	5136	5430	5270	30	1600	500	3420	10	1	6026990	328	-4.84	1.80	12	0.04	-1125.00	3024.00	12060	20230608	-54.81	5110	20240611	6.65	8140	-33.05	20240122	5110	6.65	20240611	12000	-54.58	20230615	5110	6.65	20240611	0.20	N	372800	500	30 억	11993	N	N	N	N
94	20240613	121054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5390	40	2	0.75	11795170	2188	33.23	5360	5530	5330	6950	3750	5350	5391.24	0.20	-53	5456	5402	5296	5242	5136	5430	5270	30	1600	500	3420	10	1	6026990	325	-4.79	1.78	12	0.04	-1125.00	3024.00	12060	20230608	-55.31	5110	20240611	5.48	8140	-33.78	20240122	5110	5.48	20240611	12000	-55.08	20230615	5110	5.48	20240611	0.20	N	372800	500	30 억	11993	N	N	N	N
95	20240613	111048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5390	40	2	0.75	11038270	2047	31.09	5360	5530	5350	6950	3750	5350	5392.85	0.20	-53	5456	5402	5296	5242	5136	5430	5270	30	1600	500	3420	10	1	6026990	325	-4.79	1.78	12	0.03	-1125.00	3024.00	12060	20230608	-55.31	5110	20240611	5.48	8140	-33.78	20240122	5110	5.48	20240611	12000	-55.08	20230615	5110	5.48	20240611	0.20	N	372800	500	30 억	11993	N	N	N	N
96	20240613	101047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5480	130	2	2.43	10256630	1902	28.88	5360	5530	5350	6950	3750	5350	5393.02	0.20	-59	5456	5402	5296	5242	5136	5430	5270	30	1600	500	3420	10	1	6026990	330	-4.87	1.81	12	0.03	-1125.00	3024.00	12060	20230608	-54.56	5110	20240611	7.24	8140	-32.68	20240122	5110	7.24	20240611	12000	-54.33	20230615	5110	7.24	20240611	0.20	N	372800	500	30 억	11993	N	N	N	N
97	20240613	091056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5380	30	2	0.56	1264790	236	3.58	5360	5380	5360	6950	3750	5350	5360.19	0.20	-1	5456	5402	5296	5242	5136	5430	5270	30	1600	500	3420	10	1	6026990	324	-4.78	1.78	12	0.00	-1125.00	3024.00	12060	20230608	-55.39	5110	20240611	5.28	8140	-33.91	20240122	5110	5.28	20240611	12000	-55.17	20230615	5110	5.28	20240611	0.20	N	372800	500	30 억	11993	N	N	N	N
98	20240612	161037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5350	160	2	3.08	34462930	6585	85.56	5190	5350	5190	6740	3640	5190	5233.21	0.20	-98	5456	5322	5216	5082	4976	5270	5030	30	1550	500	3320	10	1	6026990	322	-4.76	1.77	12	0.11	-1125.00	3024.00	12060	20230608	-55.64	5110	20240611	4.70	8140	-34.28	20240122	5110	4.70	20240611	12000	-55.42	20230615	5110	4.70	20240611	0.24	N	372800	500	30 억	12043	N	N	N	N
99	20240612	151050	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5320	130	2	2.50	31634460	6056	78.69	5190	5320	5190	6740	3640	5190	5223.66	0.20	-40	5456	5322	5216	5082	4976	5270	5030	30	1550	500	3320	10	1	6026990	321	-4.73	1.76	12	0.10	-1125.00	3024.00	12060	20230608	-55.89	5110	20240611	4.11	8140	-34.64	20240122	5110	4.11	20240611	12000	-55.67	20230615	5110	4.11	20240611	0.24	N	372800	500	30 억	12043	N	N	N	N
100	20240612	141042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5230	40	2	0.77	23422800	4492	58.37	5190	5250	5190	6740	3640	5190	5214.34	0.20	24	5456	5322	5216	5082	4976	5270	5030	30	1550	500	3320	10	1	6026990	315	-4.65	1.73	12	0.07	-1125.00	3024.00	12060	20230608	-56.63	5110	20240611	2.35	8140	-35.75	20240122	5110	2.35	20240611	12000	-56.42	20230615	5110	2.35	20240611	0.24	N	372800	500	30 억	12043	N	N	N	N
101	20240612	131043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5210	20	2	0.39	21900880	4201	54.59	5190	5250	5190	6740	3640	5190	5213.25	0.20	69	5456	5322	5216	5082	4976	5270	5030	30	1550	500	3320	10	1	6026990	314	-4.63	1.72	12	0.07	-1125.00	3024.00	12060	20230608	-56.80	5110	20240611	1.96	8140	-36.00	20240122	5110	1.96	20240611	12000	-56.58	20230615	5110	1.96	20240611	0.24	N	372800	500	30 억	12043	N	N	N	N
102	20240612	121043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5210	20	2	0.39	13968950	2677	34.78	5190	5250	5190	6740	3640	5190	5218.14	0.20	94	5456	5322	5216	5082	4976	5270	5030	30	1550	500	3320	10	1	6026990	314	-4.63	1.72	12	0.04	-1125.00	3024.00	12060	20230608	-56.80	5110	20240611	1.96	8140	-36.00	20240122	5110	1.96	20240611	12000	-56.58	20230615	5110	1.96	20240611	0.24	N	372800	500	30 억	12043	N	N	N	N
103	20240612	111041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5220	30	2	0.58	10133130	1941	25.22	5190	5250	5190	6740	3640	5190	5220.57	0.20	-26	5456	5322	5216	5082	4976	5270	5030	30	1550	500	3320	10	1	6026990	315	-4.64	1.73	12	0.03	-1125.00	3024.00	12060	20230608	-56.72	5110	20240611	2.15	8140	-35.87	20240122	5110	2.15	20240611	12000	-56.50	20230615	5110	2.15	20240611	0.24	N	372800	500	30 억	12043	N	N	N	N
104	20240612	101043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5250	60	2	1.16	5405220	1036	13.46	5190	5250	5190	6740	3640	5190	5217.39	0.20	-26	5456	5322	5216	5082	4976	5270	5030	30	1550	500	3320	10	1	6026990	316	-4.67	1.74	12	0.02	-1125.00	3024.00	12060	20230608	-56.47	5110	20240611	2.74	8140	-35.50	20240122	5110	2.74	20240611	12000	-56.25	20230615	5110	2.74	20240611	0.24	N	372800	500	30 억	12043	N	N	N	N
105	20240612	091046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5210	20	2	0.39	3224570	619	8.04	5190	5230	5190	6740	3640	5190	5209.32	0.20	-26	5456	5322	5216	5082	4976	5270	5030	30	1550	500	3320	10	1	6026990	314	-4.63	1.72	12	0.01	-1125.00	3024.00	12060	20230608	-56.80	5110	20240611	1.96	8140	-36.00	20240122	5110	1.96	20240611	12000	-56.58	20230615	5110	1.96	20240611	0.24	N	372800	500	30 억	12043	N	N	N	N
106	20240610	161033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5300	-60	5	-1.12	6805960	1279	36.08	5360	5360	5290	6960	3760	5360	5321.31	0.20	-181	5466	5412	5356	5302	5246	5385	5275	30	1600	500	3430	10	1	6026990	319	-4.71	1.75	12	0.02	-1125.00	3024.00	12060	20230608	-56.05	5250	20240416	0.95	8140	-34.89	20240122	5250	0.95	20240416	12000	-55.83	20230615	5250	0.95	20240416	0.37	N	372800	500	30 억	11896	N	N	N	N
107	20240610	151044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5350	-10	5	-0.19	6540960	1229	34.67	5360	5360	5290	6960	3760	5360	5322.18	0.20	-181	5466	5412	5356	5302	5246	5385	5275	30	1600	500	3430	10	1	6026990	322	-4.76	1.77	12	0.02	-1125.00	3024.00	12060	20230608	-55.64	5250	20240416	1.90	8140	-34.28	20240122	5250	1.90	20240416	12000	-55.42	20230615	5250	1.90	20240416	0.37	N	372800	500	30 억	11896	N	N	N	N
108	20240610	141039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5300	-60	5	-1.12	6306960	1185	33.43	5360	5360	5290	6960	3760	5360	5322.33	0.20	-153	5466	5412	5356	5302	5246	5385	5275	30	1600	500	3430	10	1	6026990	319	-4.71	1.75	12	0.02	-1125.00	3024.00	12060	20230608	-56.05	5250	20240416	0.95	8140	-34.89	20240122	5250	0.95	20240416	12000	-55.83	20230615	5250	0.95	20240416	0.37	N	372800	500	30 억	11896	N	N	N	N
109	20240610	131034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5350	-10	5	-0.19	4979900	935	26.38	5360	5360	5290	6960	3760	5360	5326.10	0.20	-153	5466	5412	5356	5302	5246	5385	5275	30	1600	500	3430	10	1	6026990	322	-4.76	1.77	12	0.02	-1125.00	3024.00	12060	20230608	-55.64	5250	20240416	1.90	8140	-34.28	20240122	5250	1.90	20240416	12000	-55.42	20230615	5250	1.90	20240416	0.37	N	372800	500	30 억	11896	N	N	N	N
110	20240610	121037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5360	0	3	0.00	4926400	925	26.09	5360	5360	5290	6960	3760	5360	5325.84	0.20	-143	5466	5412	5356	5302	5246	5385	5275	30	1600	500	3430	10	1	6026990	323	-4.76	1.77	12	0.02	-1125.00	3024.00	12060	20230608	-55.56	5250	20240416	2.10	8140	-34.15	20240122	5250	2.10	20240416	12000	-55.33	20230615	5250	2.10	20240416	0.37	N	372800	500	30 억	11896	N	N	N	N
111	20240610	111039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5310	-50	5	-0.93	4568260	858	24.20	5360	5360	5290	6960	3760	5360	5324.31	0.20	-84	5466	5412	5356	5302	5246	5385	5275	30	1600	500	3430	10	1	6026990	320	-4.72	1.76	12	0.01	-1125.00	3024.00	12060	20230608	-55.97	5250	20240416	1.14	8140	-34.77	20240122	5250	1.14	20240416	12000	-55.75	20230615	5250	1.14	20240416	0.37	N	372800	500	30 억	11896	N	N	N	N
112	20240610	101037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5300	-60	5	-1.12	2159860	404	11.40	5360	5360	5290	6960	3760	5360	5346.19	0.20	-34	5466	5412	5356	5302	5246	5385	5275	30	1600	500	3430	10	1	6026990	319	-4.71	1.75	12	0.01	-1125.00	3024.00	12060	20230608	-56.05	5250	20240416	0.95	8140	-34.89	20240122	5250	0.95	20240416	12000	-55.83	20230615	5250	0.95	20240416	0.37	N	372800	500	30 억	11896	N	N	N	N
113	20240610	091042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5360	0	3	0.00	1720560	321	9.06	5360	5360	5360	6960	3760	5360	5360.00	0.20	-33	5466	5412	5356	5302	5246	5385	5275	30	1600	500	3430	10	1	6026990	323	-4.76	1.77	12	0.01	-1125.00	3024.00	12060	20230608	-55.56	5250	20240416	2.10	8140	-34.15	20240122	5250	2.10	20240416	12000	-55.33	20230615	5250	2.10	20240416	0.37	N	372800	500	30 억	11896	N	N	N	N
114	20240607	161110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5360	-30	5	-0.56	18970940	3545	85.20	5390	5410	5300	7000	3780	5390	5351.46	0.20	-292	5503	5446	5403	5346	5303	5425	5325	30	1610	500	3440	10	1	6026990	323	-4.76	1.77	12	0.06	-1125.00	3024.00	12990	20230531	-58.74	5250	20240416	2.10	8140	-34.15	20240122	5250	2.10	20240416	12060	-55.56	20230608	5250	2.10	20240416	0.39	N	372800	500	30 억	12188	N	N	N	N
115	20240607	151120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5370	-20	5	-0.37	18039510	3371	81.01	5390	5410	5300	7000	3780	5390	5351.38	0.20	-265	5503	5446	5403	5346	5303	5425	5325	30	1610	500	3440	10	1	6026990	324	-4.77	1.78	12	0.06	-1125.00	3024.00	12990	20230531	-58.66	5250	20240416	2.29	8140	-34.03	20240122	5250	2.29	20240416	12060	-55.47	20230608	5250	2.29	20240416	0.39	N	372800	500	30 억	12188	N	N	N	N
116	20240607	141111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5370	-20	5	-0.37	9854910	1847	44.39	5390	5410	5300	7000	3780	5390	5335.63	0.20	-243	5503	5446	5403	5346	5303	5425	5325	30	1610	500	3440	10	1	6026990	324	-4.77	1.78	12	0.03	-1125.00	3024.00	12990	20230531	-58.66	5250	20240416	2.29	8140	-34.03	20240122	5250	2.29	20240416	12060	-55.47	20230608	5250	2.29	20240416	0.39	N	372800	500	30 억	12188	N	N	N	N
117	20240607	131109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5320	-70	5	-1.30	9158120	1717	41.26	5390	5410	5300	7000	3780	5390	5333.79	0.20	-178	5503	5446	5403	5346	5303	5425	5325	30	1610	500	3440	10	1	6026990	321	-4.73	1.76	12	0.03	-1125.00	3024.00	12990	20230531	-59.05	5250	20240416	1.33	8140	-34.64	20240122	5250	1.33	20240416	12060	-55.89	20230608	5250	1.33	20240416	0.39	N	372800	500	30 억	12188	N	N	N	N
118	20240607	121113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5320	-70	5	-1.30	8559470	1605	38.57	5390	5410	5300	7000	3780	5390	5333.00	0.20	-104	5503	5446	5403	5346	5303	5425	5325	30	1610	500	3440	10	1	6026990	321	-4.73	1.76	12	0.03	-1125.00	3024.00	12990	20230531	-59.05	5250	20240416	1.33	8140	-34.64	20240122	5250	1.33	20240416	12060	-55.89	20230608	5250	1.33	20240416	0.39	N	372800	500	30 억	12188	N	N	N	N
119	20240607	111054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5330	-60	5	-1.11	8532870	1600	38.45	5390	5410	5300	7000	3780	5390	5333.04	0.20	-104	5503	5446	5403	5346	5303	5425	5325	30	1610	500	3440	10	1	6026990	321	-4.74	1.76	12	0.03	-1125.00	3024.00	12990	20230531	-58.97	5250	20240416	1.52	8140	-34.52	20240122	5250	1.52	20240416	12060	-55.80	20230608	5250	1.52	20240416	0.39	N	372800	500	30 억	12188	N	N	N	N
120	20240607	101114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5320	-70	5	-1.30	8197700	1537	36.94	5390	5410	5300	7000	3780	5390	5333.57	0.20	-44	5503	5446	5403	5346	5303	5425	5325	30	1610	500	3440	10	1	6026990	321	-4.73	1.76	12	0.03	-1125.00	3024.00	12990	20230531	-59.05	5250	20240416	1.33	8140	-34.64	20240122	5250	1.33	20240416	12060	-55.89	20230608	5250	1.33	20240416	0.39	N	372800	500	30 억	12188	N	N	N	N
121	20240607	091112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5320	-70	5	-1.30	2430580	453	10.89	5390	5410	5300	7000	3780	5390	5365.52	0.20	-31	5503	5446	5403	5346	5303	5425	5325	30	1610	500	3440	10	1	6026990	321	-4.73	1.76	12	0.01	-1125.00	3024.00	12990	20230531	-59.05	5250	20240416	1.33	8140	-34.64	20240122	5250	1.33	20240416	12060	-55.89	20230608	5250	1.33	20240416	0.39	N	372800	500	30 억	12188	N	N	N	N
122	20240605	161109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5390	-10	5	-0.19	22478290	4161	105.00	5410	5460	5360	7020	3780	5400	5402.14	0.21	-183	5680	5540	5440	5300	5200	5610	5370	30	1620	500	3450	10	1	6026990	325	-4.79	1.78	12	0.07	-1125.00	3024.00	12990	20230531	-58.51	5250	20240416	2.67	8140	-33.78	20240122	5250	2.67	20240416	12060	-55.31	20230608	5250	2.67	20240416	0.40	N	372800	500	30 억	12362	N	N	N	N
123	20240605	151106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5360	-40	5	-0.74	21882080	4050	102.20	5410	5460	5360	7020	3780	5400	5402.98	0.21	-136	5680	5540	5440	5300	5200	5610	5370	30	1620	500	3450	10	1	6026990	323	-4.76	1.77	12	0.07	-1125.00	3024.00	12990	20230531	-58.74	5250	20240416	2.10	8140	-34.15	20240122	5250	2.10	20240416	12060	-55.56	20230608	5250	2.10	20240416	0.40	N	372800	500	30 억	12362	N	N	N	N
124	20240605	141107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5360	-40	5	-0.74	20107920	3719	93.84	5410	5460	5360	7020	3780	5400	5406.81	0.21	-136	5680	5540	5440	5300	5200	5610	5370	30	1620	500	3450	10	1	6026990	323	-4.76	1.77	12	0.06	-1125.00	3024.00	12990	20230531	-58.74	5250	20240416	2.10	8140	-34.15	20240122	5250	2.10	20240416	12060	-55.56	20230608	5250	2.10	20240416	0.40	N	372800	500	30 억	12362	N	N	N	N
125	20240605	131106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5360	-40	5	-0.74	19579870	3621	91.37	5410	5460	5360	7020	3780	5400	5407.31	0.21	-139	5680	5540	5440	5300	5200	5610	5370	30	1620	500	3450	10	1	6026990	323	-4.76	1.77	12	0.06	-1125.00	3024.00	12990	20230531	-58.74	5250	20240416	2.10	8140	-34.15	20240122	5250	2.10	20240416	12060	-55.56	20230608	5250	2.10	20240416	0.40	N	372800	500	30 억	12362	N	N	N	N
126	20240605	121104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5400	0	3	0.00	9222690	1702	42.95	5410	5460	5390	7020	3780	5400	5418.74	0.21	-139	5680	5540	5440	5300	5200	5610	5370	30	1620	500	3450	10	1	6026990	325	-4.80	1.79	12	0.03	-1125.00	3024.00	12990	20230531	-58.43	5250	20240416	2.86	8140	-33.66	20240122	5250	2.86	20240416	12060	-55.22	20230608	5250	2.86	20240416	0.40	N	372800	500	30 억	12362	N	N	N	N
127	20240605	111105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5400	0	3	0.00	7490520	1381	34.85	5410	5460	5390	7020	3780	5400	5423.98	0.21	-21	5680	5540	5440	5300	5200	5610	5370	30	1620	500	3450	10	1	6026990	325	-4.80	1.79	12	0.02	-1125.00	3024.00	12990	20230531	-58.43	5250	20240416	2.86	8140	-33.66	20240122	5250	2.86	20240416	12060	-55.22	20230608	5250	2.86	20240416	0.40	N	372800	500	30 억	12362	N	N	N	N
128	20240605	101101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5400	0	3	0.00	6669770	1229	31.01	5410	5460	5400	7020	3780	5400	5426.99	0.21	-21	5680	5540	5440	5300	5200	5610	5370	30	1620	500	3450	10	1	6026990	325	-4.80	1.79	12	0.02	-1125.00	3024.00	12990	20230531	-58.43	5250	20240416	2.86	8140	-33.66	20240122	5250	2.86	20240416	12060	-55.22	20230608	5250	2.86	20240416	0.40	N	372800	500	30 억	12362	N	N	N	N
129	20240605	091102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5450	50	2	0.93	946760	174	4.39	5410	5460	5410	7020	3780	5400	5441.15	0.21	-12	5680	5540	5440	5300	5200	5610	5370	30	1620	500	3450	10	1	6026990	328	-4.84	1.80	12	0.00	-1125.00	3024.00	12990	20230531	-58.04	5250	20240416	3.81	8140	-33.05	20240122	5250	3.81	20240416	12060	-54.81	20230608	5250	3.81	20240416	0.40	N	372800	500	30 억	12362	N	N	N	N
130	20240604	161053	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5400	-120	5	-2.17	21454500	3963	54.75	5360	5580	5340	7170	3870	5520	5413.70	0.21	-394	5893	5706	5513	5326	5133	5800	5420	30	1650	500	3530	10	1	6026990	325	-4.80	1.79	12	0.07	-1125.00	3024.00	13380	20230526	-59.64	5250	20240416	2.86	8140	-33.66	20240122	5250	2.86	20240416	12060	-55.22	20230608	5250	2.86	20240416	0.40	N	372800	500	30 억	12756	N	N	N	N
131	20240604	151055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5390	-130	5	-2.36	21227700	3921	54.17	5360	5580	5340	7170	3870	5520	5413.85	0.21	-394	5893	5706	5513	5326	5133	5800	5420	30	1650	500	3530	10	1	6026990	325	-4.79	1.78	12	0.07	-1125.00	3024.00	13380	20230526	-59.72	5250	20240416	2.67	8140	-33.78	20240122	5250	2.67	20240416	12060	-55.31	20230608	5250	2.67	20240416	0.40	N	372800	500	30 억	12756	N	N	N	N
132	20240604	141057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5380	-140	5	-2.54	18738740	3459	47.79	5360	5580	5340	7170	3870	5520	5417.39	0.21	-193	5893	5706	5513	5326	5133	5800	5420	30	1650	500	3530	10	1	6026990	324	-4.78	1.78	12	0.06	-1125.00	3024.00	13380	20230526	-59.79	5250	20240416	2.48	8140	-33.91	20240122	5250	2.48	20240416	12060	-55.39	20230608	5250	2.48	20240416	0.40	N	372800	500	30 억	12756	N	N	N	N
133	20240604	131053	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5370	-150	5	-2.72	17440330	3217	44.45	5360	5580	5340	7170	3870	5520	5421.30	0.21	-193	5893	5706	5513	5326	5133	5800	5420	30	1650	500	3530	10	1	6026990	324	-4.77	1.78	12	0.05	-1125.00	3024.00	13380	20230526	-59.87	5250	20240416	2.29	8140	-34.03	20240122	5250	2.29	20240416	12060	-55.47	20230608	5250	2.29	20240416	0.40	N	372800	500	30 억	12756	N	N	N	N
134	20240604	121051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5370	-150	5	-2.72	16989550	3133	43.29	5360	5580	5340	7170	3870	5520	5422.77	0.21	-193	5893	5706	5513	5326	5133	5800	5420	30	1650	500	3530	10	1	6026990	324	-4.77	1.78	12	0.05	-1125.00	3024.00	13380	20230526	-59.87	5250	20240416	2.29	8140	-34.03	20240122	5250	2.29	20240416	12060	-55.47	20230608	5250	2.29	20240416	0.40	N	372800	500	30 억	12756	N	N	N	N
135	20240604	111048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5370	-150	5	-2.72	16017580	2952	40.78	5360	5580	5340	7170	3870	5520	5426.01	0.21	-193	5893	5706	5513	5326	5133	5800	5420	30	1650	500	3530	10	1	6026990	324	-4.77	1.78	12	0.05	-1125.00	3024.00	13380	20230526	-59.87	5250	20240416	2.29	8140	-34.03	20240122	5250	2.29	20240416	12060	-55.47	20230608	5250	2.29	20240416	0.40	N	372800	500	30 억	12756	N	N	N	N
136	20240604	101051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5400	-120	5	-2.17	15104780	2782	38.44	5360	5580	5340	7170	3870	5520	5429.47	0.21	-193	5893	5706	5513	5326	5133	5800	5420	30	1650	500	3530	10	1	6026990	325	-4.80	1.79	12	0.05	-1125.00	3024.00	13380	20230526	-59.64	5250	20240416	2.86	8140	-33.66	20240122	5250	2.86	20240416	12060	-55.22	20230608	5250	2.86	20240416	0.40	N	372800	500	30 억	12756	N	N	N	N
137	20240604	091050	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5500	-20	5	-0.36	4419120	802	11.08	5360	5580	5360	7170	3870	5520	5510.12	0.21	-494	5893	5706	5513	5326	5133	5800	5420	30	1650	500	3530	10	1	6026990	331	-4.89	1.82	12	0.01	-1125.00	3024.00	13380	20230526	-58.89	5250	20240416	4.76	8140	-32.43	20240122	5250	4.76	20240416	12060	-54.39	20230608	5250	4.76	20240416	0.40	N	372800	500	30 억	12756	N	N	N	N
138	20240603	161039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5520	100	2	1.85	39539640	7238	137.55	5420	5700	5320	7040	3800	5420	5462.79	0.21	140	5566	5492	5436	5362	5306	5465	5335	30	1620	500	3460	10	1	6026990	333	-4.91	1.83	12	0.12	-1125.00	3024.00	13380	20230526	-58.74	5250	20240416	5.14	8140	-32.19	20240122	5250	5.14	20240416	12060	-54.23	20230608	5250	5.14	20240416	0.40	N	372800	500	30 억	12762	N	N	N	N
139	20240603	151039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5490	70	2	1.29	36581560	6694	127.21	5420	5700	5320	7040	3800	5420	5464.83	0.21	7	5566	5492	5436	5362	5306	5465	5335	30	1620	500	3460	10	1	6026990	331	-4.88	1.82	12	0.11	-1125.00	3024.00	13380	20230526	-58.97	5250	20240416	4.57	8140	-32.56	20240122	5250	4.57	20240416	12060	-54.48	20230608	5250	4.57	20240416	0.40	N	372800	500	30 억	12762	N	N	N	N
140	20240603	141039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5390	-30	5	-0.55	36335210	6649	126.36	5420	5700	5320	7040	3800	5420	5464.76	0.21	15	5566	5492	5436	5362	5306	5465	5335	30	1620	500	3460	10	1	6026990	325	-4.79	1.78	12	0.11	-1125.00	3024.00	13380	20230526	-59.72	5250	20240416	2.67	8140	-33.78	20240122	5250	2.67	20240416	12060	-55.31	20230608	5250	2.67	20240416	0.40	N	372800	500	30 억	12762	N	N	N	N
141	20240603	131039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5360	-60	5	-1.11	33515450	6128	116.46	5420	5700	5320	7040	3800	5420	5469.23	0.21	143	5566	5492	5436	5362	5306	5465	5335	30	1620	500	3460	10	1	6026990	323	-4.76	1.77	12	0.10	-1125.00	3024.00	13380	20230526	-59.94	5250	20240416	2.10	8140	-34.15	20240122	5250	2.10	20240416	12060	-55.56	20230608	5250	2.10	20240416	0.40	N	372800	500	30 억	12762	N	N	N	N
142	20240603	121038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5410	-10	5	-0.18	30213850	5515	104.81	5420	5700	5410	7040	3800	5420	5478.49	0.21	209	5566	5492	5436	5362	5306	5465	5335	30	1620	500	3460	10	1	6026990	326	-4.81	1.79	12	0.09	-1125.00	3024.00	13380	20230526	-59.57	5250	20240416	3.05	8140	-33.54	20240122	5250	3.05	20240416	12060	-55.14	20230608	5250	3.05	20240416	0.40	N	372800	500	30 억	12762	N	N	N	N
143	20240603	111033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5420	0	3	0.00	24936550	4542	86.32	5420	5700	5420	7040	3800	5420	5490.21	0.21	209	5566	5492	5436	5362	5306	5465	5335	30	1620	500	3460	10	1	6026990	327	-4.82	1.79	12	0.08	-1125.00	3024.00	13380	20230526	-59.49	5250	20240416	3.24	8140	-33.42	20240122	5250	3.24	20240416	12060	-55.06	20230608	5250	3.24	20240416	0.40	N	372800	500	30 억	12762	N	N	N	N
144	20240603	101027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5430	10	2	0.18	16958300	3070	58.34	5420	5700	5420	7040	3800	5420	5523.88	0.21	134	5566	5492	5436	5362	5306	5465	5335	30	1620	500	3460	10	1	6026990	327	-4.83	1.80	12	0.05	-1125.00	3024.00	13380	20230526	-59.42	5250	20240416	3.43	8140	-33.29	20240122	5250	3.43	20240416	12060	-54.98	20230608	5250	3.43	20240416	0.40	N	372800	500	30 억	12762	N	N	N	N
145	20240603	091027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5510	90	2	1.66	1416940	260	4.94	5420	5510	5420	7040	3800	5420	5449.77	0.21	-23	5566	5492	5436	5362	5306	5465	5335	30	1620	500	3460	10	1	6026990	332	-4.90	1.82	12	0.00	-1125.00	3024.00	13380	20230526	-58.82	5250	20240416	4.95	8140	-32.31	20240122	5250	4.95	20240416	12060	-54.31	20230608	5250	4.95	20240416	0.40	N	372800	500	30 억	12762	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History