KissMeData/041460/price/prices-20240601.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160501	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3990	35	2	0.88	174827605	44017	103.91	3955	4040	3945	5140	2770	3955	3971.78	2.11	6715	4081	4017	3986	3922	3891	4002	3907	107	1185	500	2840	5	1	19000000	758	31.92	1.41	12	0.23	125.00	2832.00	5680	20240110	-29.75	3605	20231024	10.68	5680	-29.75	20240110	3820	4.45	20240531	5680	-29.75	20240110	3605	10.68	20231024	2.69	N	041460	500	107 억	401556	N	N	N	N
3	20240628	150512	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3970	15	2	0.38	165978295	41792	98.66	3955	4040	3945	5140	2770	3955	3971.53	2.11	6818	4081	4017	3986	3922	3891	4002	3907	107	1185	500	2840	5	1	19000000	754	31.76	1.40	12	0.22	125.00	2832.00	5680	20240110	-30.11	3605	20231024	10.12	5680	-30.11	20240110	3820	3.93	20240531	5680	-30.11	20240110	3605	10.12	20231024	2.69	N	041460	500	107 억	401556	N	N	N	N
4	20240628	140510	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3985	30	2	0.76	100208870	25238	59.58	3955	4040	3945	5140	2770	3955	3970.56	2.11	4633	4081	4017	3986	3922	3891	4002	3907	107	1185	500	2840	5	1	19000000	757	31.88	1.41	12	0.13	125.00	2832.00	5680	20240110	-29.84	3605	20231024	10.54	5680	-29.84	20240110	3820	4.32	20240531	5680	-29.84	20240110	3605	10.54	20231024	2.69	N	041460	500	107 억	401556	N	N	N	N
5	20240628	130511	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3980	25	2	0.63	90422365	22785	53.79	3955	4040	3945	5140	2770	3955	3968.50	2.11	4261	4081	4017	3986	3922	3891	4002	3907	107	1185	500	2840	5	1	19000000	756	31.84	1.41	12	0.12	125.00	2832.00	5680	20240110	-29.93	3605	20231024	10.40	5680	-29.93	20240110	3820	4.19	20240531	5680	-29.93	20240110	3605	10.40	20231024	2.69	N	041460	500	107 억	401556	N	N	N	N
6	20240628	120509	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3980	25	2	0.63	82217520	20726	48.93	3955	4040	3945	5140	2770	3955	3966.88	2.11	3971	4081	4017	3986	3922	3891	4002	3907	107	1185	500	2840	5	1	19000000	756	31.84	1.41	12	0.11	125.00	2832.00	5680	20240110	-29.93	3605	20231024	10.40	5680	-29.93	20240110	3820	4.19	20240531	5680	-29.93	20240110	3605	10.40	20231024	2.69	N	041460	500	107 억	401556	N	N	N	N
7	20240628	110503	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3975	20	2	0.51	76376695	19259	45.46	3955	4040	3945	5140	2770	3955	3965.77	2.11	3209	4081	4017	3986	3922	3891	4002	3907	107	1185	500	2840	5	1	19000000	755	31.80	1.40	12	0.10	125.00	2832.00	5680	20240110	-30.02	3605	20231024	10.26	5680	-30.02	20240110	3820	4.06	20240531	5680	-30.02	20240110	3605	10.26	20231024	2.69	N	041460	500	107 억	401556	N	N	N	N
8	20240628	100500	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3965	10	2	0.25	53454340	13492	31.85	3955	4040	3945	5140	2770	3955	3961.93	2.11	97	4081	4017	3986	3922	3891	4002	3907	107	1185	500	2840	5	1	19000000	753	31.72	1.40	12	0.07	125.00	2832.00	5680	20240110	-30.19	3605	20231024	9.99	5680	-30.19	20240110	3820	3.80	20240531	5680	-30.19	20240110	3605	9.99	20231024	2.69	N	041460	500	107 억	401556	N	N	N	N
9	20240628	090501	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4000	45	2	1.14	2894630	727	1.72	3955	4040	3955	5140	2770	3955	3981.61	2.11	-176	4081	4017	3986	3922	3891	4002	3907	107	1185	500	2840	5	1	19000000	760	32.00	1.41	12	0.00	125.00	2832.00	5680	20240110	-29.58	3605	20231024	10.96	5680	-29.58	20240110	3820	4.71	20240531	5680	-29.58	20240110	3605	10.96	20231024	2.69	N	041460	500	107 억	401556	N	N	N	N
10	20240627	160456	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3955	-45	5	-1.12	166497410	41841	253.84	4000	4050	3955	5200	2800	4000	3979.29	2.13	-2708	4080	4040	4010	3970	3940	4060	3990	107	1200	500	2880	5	1	19000000	751	31.64	1.40	12	0.22	125.00	2832.00	5680	20240110	-30.37	3605	20231024	9.71	5680	-30.37	20240110	3820	3.53	20240531	5680	-30.37	20240110	3605	9.71	20231024	2.71	N	041460	500	107 억	404264	N	N	N	N
11	20240627	150502	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3970	-30	5	-0.75	133810840	33585	203.76	4000	4050	3960	5200	2800	4000	3984.24	2.13	-1902	4080	4040	4010	3970	3940	4060	3990	107	1200	500	2880	5	1	19000000	754	31.76	1.40	12	0.18	125.00	2832.00	5680	20240110	-30.11	3605	20231024	10.12	5680	-30.11	20240110	3820	3.93	20240531	5680	-30.11	20240110	3605	10.12	20231024	2.71	N	041460	500	107 억	404264	N	N	N	N
12	20240627	140459	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3990	-10	5	-0.25	127008480	31873	193.37	4000	4050	3960	5200	2800	4000	3984.83	2.13	-1442	4080	4040	4010	3970	3940	4060	3990	107	1200	500	2880	5	1	19000000	758	31.92	1.41	12	0.17	125.00	2832.00	5680	20240110	-29.75	3605	20231024	10.68	5680	-29.75	20240110	3820	4.45	20240531	5680	-29.75	20240110	3605	10.68	20231024	2.71	N	041460	500	107 억	404264	N	N	N	N
13	20240627	130500	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3990	-10	5	-0.25	102495310	25691	155.86	4000	4050	3960	5200	2800	4000	3989.54	2.13	-5984	4080	4040	4010	3970	3940	4060	3990	107	1200	500	2880	5	1	19000000	758	31.92	1.41	12	0.14	125.00	2832.00	5680	20240110	-29.75	3605	20231024	10.68	5680	-29.75	20240110	3820	4.45	20240531	5680	-29.75	20240110	3605	10.68	20231024	2.71	N	041460	500	107 억	404264	N	N	N	N
14	20240627	120502	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3970	-30	5	-0.75	84776595	21238	128.85	4000	4050	3960	5200	2800	4000	3991.74	2.13	-5243	4080	4040	4010	3970	3940	4060	3990	107	1200	500	2880	5	1	19000000	754	31.76	1.40	12	0.11	125.00	2832.00	5680	20240110	-30.11	3605	20231024	10.12	5680	-30.11	20240110	3820	3.93	20240531	5680	-30.11	20240110	3605	10.12	20231024	2.71	N	041460	500	107 억	404264	N	N	N	N
15	20240627	110500	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4010	10	2	0.25	70900450	17750	107.69	4000	4050	3960	5200	2800	4000	3994.39	2.13	-4745	4080	4040	4010	3970	3940	4060	3990	107	1200	500	2880	5	1	19000000	762	32.08	1.42	12	0.09	125.00	2832.00	5680	20240110	-29.40	3605	20231024	11.23	5680	-29.40	20240110	3820	4.97	20240531	5680	-29.40	20240110	3605	11.23	20231024	2.71	N	041460	500	107 억	404264	N	N	N	N
16	20240627	100500	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3970	-30	5	-0.75	44048720	11038	66.97	4000	4050	3960	5200	2800	4000	3990.64	2.13	-1952	4080	4040	4010	3970	3940	4060	3990	107	1200	500	2880	5	1	19000000	754	31.76	1.40	12	0.06	125.00	2832.00	5680	20240110	-30.11	3605	20231024	10.12	5680	-30.11	20240110	3820	3.93	20240531	5680	-30.11	20240110	3605	10.12	20231024	2.71	N	041460	500	107 억	404264	N	N	N	N
17	20240627	090500	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3985	-15	5	-0.38	2951860	738	4.48	4000	4000	3985	5200	2800	4000	3999.81	2.13	-24	4080	4040	4010	3970	3940	4060	3990	107	1200	500	2880	5	1	19000000	757	31.88	1.41	12	0.00	125.00	2832.00	5680	20240110	-29.84	3605	20231024	10.54	5680	-29.84	20240110	3820	4.32	20240531	5680	-29.84	20240110	3605	10.54	20231024	2.71	N	041460	500	107 억	404264	N	N	N	N
18	20240626	160459	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4000	-20	5	-0.50	63389540	15838	38.06	3980	4050	3980	5220	2815	4020	4002.37	2.10	4495	4086	4052	4006	3972	3926	4070	3990	107	1200	500	2890	5	1	19000000	760	32.00	1.41	12	0.08	125.00	2832.00	5680	20240110	-29.58	3605	20231024	10.96	5680	-29.58	20240110	3820	4.71	20240531	5680	-29.58	20240110	3605	10.96	20231024	2.73	N	041460	500	107 억	399769	N	N	N	N
19	20240626	150500	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4000	-20	5	-0.50	60975750	15235	36.61	3980	4050	3980	5220	2815	4020	4002.35	2.10	4529	4086	4052	4006	3972	3926	4070	3990	107	1200	500	2890	5	1	19000000	760	32.00	1.41	12	0.08	125.00	2832.00	5680	20240110	-29.58	3605	20231024	10.96	5680	-29.58	20240110	3820	4.71	20240531	5680	-29.58	20240110	3605	10.96	20231024	2.73	N	041460	500	107 억	399769	N	N	N	N
20	20240626	140459	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4000	-20	5	-0.50	55676955	13910	33.42	3980	4050	3980	5220	2815	4020	4002.66	2.10	3824	4086	4052	4006	3972	3926	4070	3990	107	1200	500	2890	5	1	19000000	760	32.00	1.41	12	0.07	125.00	2832.00	5680	20240110	-29.58	3605	20231024	10.96	5680	-29.58	20240110	3820	4.71	20240531	5680	-29.58	20240110	3605	10.96	20231024	2.73	N	041460	500	107 억	399769	N	N	N	N
21	20240626	130501	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4000	-20	5	-0.50	44337665	11076	26.61	3980	4050	3980	5220	2815	4020	4003.04	2.10	2902	4086	4052	4006	3972	3926	4070	3990	107	1200	500	2890	5	1	19000000	760	32.00	1.41	12	0.06	125.00	2832.00	5680	20240110	-29.58	3605	20231024	10.96	5680	-29.58	20240110	3820	4.71	20240531	5680	-29.58	20240110	3605	10.96	20231024	2.73	N	041460	500	107 억	399769	N	N	N	N
22	20240626	120459	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4010	-10	5	-0.25	30612210	7649	18.38	3980	4050	3980	5220	2815	4020	4002.12	2.10	2668	4086	4052	4006	3972	3926	4070	3990	107	1200	500	2890	5	1	19000000	762	32.08	1.42	12	0.04	125.00	2832.00	5680	20240110	-29.40	3605	20231024	11.23	5680	-29.40	20240110	3820	4.97	20240531	5680	-29.40	20240110	3605	11.23	20231024	2.73	N	041460	500	107 억	399769	N	N	N	N
23	20240626	110500	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4010	-10	5	-0.25	26808585	6700	16.10	3980	4050	3980	5220	2815	4020	4001.28	2.10	2582	4086	4052	4006	3972	3926	4070	3990	107	1200	500	2890	5	1	19000000	762	32.08	1.42	12	0.04	125.00	2832.00	5680	20240110	-29.40	3605	20231024	11.23	5680	-29.40	20240110	3820	4.97	20240531	5680	-29.40	20240110	3605	11.23	20231024	2.73	N	041460	500	107 억	399769	N	N	N	N
24	20240626	100459	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4050	30	2	0.75	23249085	5815	13.97	3980	4050	3980	5220	2815	4020	3998.12	2.10	2551	4086	4052	4006	3972	3926	4070	3990	107	1200	500	2890	5	1	19000000	770	32.40	1.43	12	0.03	125.00	2832.00	5680	20240110	-28.70	3605	20231024	12.34	5680	-28.70	20240110	3820	6.02	20240531	5680	-28.70	20240110	3605	12.34	20231024	2.73	N	041460	500	107 억	399769	N	N	N	N
25	20240626	090459	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3980	-40	5	-1.00	10294635	2585	6.21	3980	4000	3980	5220	2815	4020	3982.45	2.10	571	4086	4052	4006	3972	3926	4070	3990	107	1200	500	2890	5	1	19000000	756	31.84	1.41	12	0.01	125.00	2832.00	5680	20240110	-29.93	3605	20231024	10.40	5680	-29.93	20240110	3820	4.19	20240531	5680	-29.93	20240110	3605	10.40	20231024	2.73	N	041460	500	107 억	399769	N	N	N	N
26	20240625	160458	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4020	20	2	0.50	161893195	40619	51.86	3965	4040	3960	5200	2800	4000	3985.65	2.06	9212	4173	4086	4038	3951	3903	4062	3927	107	1200	500	2880	5	1	19000000	764	32.16	1.42	12	0.21	125.00	2832.00	5680	20240110	-29.23	3605	20231024	11.51	5680	-29.23	20240110	3820	5.24	20240531	5680	-29.23	20240110	3605	11.51	20231024	2.74	N	041460	500	107 억	390557	N	N	N	N
27	20240625	150459	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4005	5	2	0.12	143687695	36072	46.05	3965	4040	3960	5200	2800	4000	3983.36	2.06	5693	4173	4086	4038	3951	3903	4062	3927	107	1200	500	2880	5	1	19000000	761	32.04	1.41	12	0.19	125.00	2832.00	5680	20240110	-29.49	3605	20231024	11.10	5680	-29.49	20240110	3820	4.84	20240531	5680	-29.49	20240110	3605	11.10	20231024	2.74	N	041460	500	107 억	390557	N	N	N	N
28	20240625	140458	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4025	25	2	0.62	126035605	31669	40.43	3965	4040	3960	5200	2800	4000	3979.78	2.06	3412	4173	4086	4038	3951	3903	4062	3927	107	1200	500	2880	5	1	19000000	765	32.20	1.42	12	0.17	125.00	2832.00	5680	20240110	-29.14	3605	20231024	11.65	5680	-29.14	20240110	3820	5.37	20240531	5680	-29.14	20240110	3605	11.65	20231024	2.74	N	041460	500	107 억	390557	N	N	N	N
29	20240625	130459	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4000	0	3	0.00	114544540	28805	36.78	3965	4040	3960	5200	2800	4000	3976.55	2.06	1326	4173	4086	4038	3951	3903	4062	3927	107	1200	500	2880	5	1	19000000	760	32.00	1.41	12	0.15	125.00	2832.00	5680	20240110	-29.58	3605	20231024	10.96	5680	-29.58	20240110	3820	4.71	20240531	5680	-29.58	20240110	3605	10.96	20231024	2.74	N	041460	500	107 억	390557	N	N	N	N
30	20240625	120501	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4000	0	3	0.00	108792640	27366	34.94	3965	4040	3960	5200	2800	4000	3975.47	2.06	77	4173	4086	4038	3951	3903	4062	3927	107	1200	500	2880	5	1	19000000	760	32.00	1.41	12	0.14	125.00	2832.00	5680	20240110	-29.58	3605	20231024	10.96	5680	-29.58	20240110	3820	4.71	20240531	5680	-29.58	20240110	3605	10.96	20231024	2.74	N	041460	500	107 억	390557	N	N	N	N
31	20240625	110502	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4000	0	3	0.00	105796430	26616	33.98	3965	4040	3960	5200	2800	4000	3974.92	2.06	87	4173	4086	4038	3951	3903	4062	3927	107	1200	500	2880	5	1	19000000	760	32.00	1.41	12	0.14	125.00	2832.00	5680	20240110	-29.58	3605	20231024	10.96	5680	-29.58	20240110	3820	4.71	20240531	5680	-29.58	20240110	3605	10.96	20231024	2.74	N	041460	500	107 억	390557	N	N	N	N
32	20240625	100458	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3985	-15	5	-0.38	101441820	25524	32.59	3965	4040	3960	5200	2800	4000	3974.37	2.06	-265	4173	4086	4038	3951	3903	4062	3927	107	1200	500	2880	5	1	19000000	757	31.88	1.41	12	0.13	125.00	2832.00	5680	20240110	-29.84	3605	20231024	10.54	5680	-29.84	20240110	3820	4.32	20240531	5680	-29.84	20240110	3605	10.54	20231024	2.74	N	041460	500	107 억	390557	N	N	N	N
33	20240625	090459	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4040	40	2	1.00	4766480	1201	1.53	3965	4040	3960	5200	2800	4000	3968.76	2.06	156	4173	4086	4038	3951	3903	4062	3927	107	1200	500	2880	5	1	19000000	768	32.32	1.43	12	0.01	125.00	2832.00	5680	20240110	-28.87	3605	20231024	12.07	5680	-28.87	20240110	3820	5.76	20240531	5680	-28.87	20240110	3605	12.07	20231024	2.74	N	041460	500	107 억	390557	N	N	N	N
34	20240624	160457	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4000	-80	5	-1.96	316234445	78278	214.87	4125	4125	3990	5300	2860	4080	4039.90	2.08	-3953	4173	4126	4103	4056	4033	4115	4045	107	1220	500	2930	5	1	19000000	760	32.00	1.41	12	0.41	125.00	2832.00	5680	20240110	-29.58	3605	20231024	10.96	5680	-29.58	20240110	3820	4.71	20240531	5680	-29.58	20240110	3605	10.96	20231024	2.74	N	041460	500	107 억	394510	N	N	N	N
35	20240624	150457	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4000	-80	5	-1.96	292481860	72332	198.55	4125	4125	3990	5300	2860	4080	4043.60	2.08	-2846	4173	4126	4103	4056	4033	4115	4045	107	1220	500	2930	5	1	19000000	760	32.00	1.41	12	0.38	125.00	2832.00	5680	20240110	-29.58	3605	20231024	10.96	5680	-29.58	20240110	3820	4.71	20240531	5680	-29.58	20240110	3605	10.96	20231024	2.74	N	041460	500	107 억	394510	N	N	N	N
36	20240624	140458	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4000	-80	5	-1.96	270151215	66746	183.21	4125	4125	3990	5300	2860	4080	4047.45	2.08	-1847	4173	4126	4103	4056	4033	4115	4045	107	1220	500	2930	5	1	19000000	760	32.00	1.41	12	0.35	125.00	2832.00	5680	20240110	-29.58	3605	20231024	10.96	5680	-29.58	20240110	3820	4.71	20240531	5680	-29.58	20240110	3605	10.96	20231024	2.74	N	041460	500	107 억	394510	N	N	N	N
37	20240624	130456	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3995	-85	5	-2.08	240003350	59201	162.50	4125	4125	3995	5300	2860	4080	4054.04	2.08	-1364	4173	4126	4103	4056	4033	4115	4045	107	1220	500	2930	5	1	19000000	759	31.96	1.41	12	0.31	125.00	2832.00	5680	20240110	-29.67	3605	20231024	10.82	5680	-29.67	20240110	3820	4.58	20240531	5680	-29.67	20240110	3605	10.82	20231024	2.74	N	041460	500	107 억	394510	N	N	N	N
38	20240624	120458	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4040	-40	5	-0.98	193767865	47700	130.93	4125	4125	4030	5300	2860	4080	4062.22	2.08	-801	4173	4126	4103	4056	4033	4115	4045	107	1220	500	2930	5	1	19000000	768	32.32	1.43	12	0.25	125.00	2832.00	5680	20240110	-28.87	3605	20231024	12.07	5680	-28.87	20240110	3820	5.76	20240531	5680	-28.87	20240110	3605	12.07	20231024	2.74	N	041460	500	107 억	394510	N	N	N	N
39	20240624	110459	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4055	-25	5	-0.61	147052245	36174	99.29	4125	4125	4055	5300	2860	4080	4065.14	2.08	1181	4173	4126	4103	4056	4033	4115	4045	107	1220	500	2930	5	1	19000000	770	32.44	1.43	12	0.19	125.00	2832.00	5680	20240110	-28.61	3605	20231024	12.48	5680	-28.61	20240110	3820	6.15	20240531	5680	-28.61	20240110	3605	12.48	20231024	2.74	N	041460	500	107 억	394510	N	N	N	N
40	20240624	100458	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4065	-15	5	-0.37	103434645	25438	69.83	4125	4125	4055	5300	2860	4080	4066.15	2.08	-455	4173	4126	4103	4056	4033	4115	4045	107	1220	500	2930	5	1	19000000	772	32.52	1.44	12	0.13	125.00	2832.00	5680	20240110	-28.43	3605	20231024	12.76	5680	-28.43	20240110	3820	6.41	20240531	5680	-28.43	20240110	3605	12.76	20231024	2.74	N	041460	500	107 억	394510	N	N	N	N
41	20240624	090457	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4120	40	2	0.98	9019880	2208	6.06	4125	4125	4080	5300	2860	4080	4085.09	2.08	-20	4173	4126	4103	4056	4033	4115	4045	107	1220	500	2930	5	1	19000000	783	32.96	1.45	12	0.01	125.00	2832.00	5680	20240110	-27.46	3605	20231024	14.29	5680	-27.46	20240110	3820	7.85	20240531	5680	-27.46	20240110	3605	14.29	20231024	2.74	N	041460	500	107 억	394510	N	N	N	N
42	20240621	160443	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4080	-60	5	-1.45	149013695	36428	97.70	4105	4150	4080	5380	2900	4140	4090.67	2.16	-15469	4193	4166	4128	4101	4063	4180	4115	107	1240	500	2980	5	1	19000000	775	32.64	1.44	12	0.19	125.00	2832.00	5680	20240110	-28.17	3605	20231024	13.18	5680	-28.17	20240110	3820	6.81	20240531	5680	-28.17	20240110	3605	13.18	20231024	2.76	N	041460	500	107 억	409979	N	N	N	N
43	20240621	150441	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4105	-35	5	-0.85	128901585	31502	84.49	4105	4150	4080	5380	2900	4140	4091.85	2.16	-14145	4193	4166	4128	4101	4063	4180	4115	107	1240	500	2980	5	1	19000000	780	32.84	1.45	12	0.17	125.00	2832.00	5680	20240110	-27.73	3605	20231024	13.87	5680	-27.73	20240110	3820	7.46	20240531	5680	-27.73	20240110	3605	13.87	20231024	2.76	N	041460	500	107 억	409979	N	N	N	N
44	20240621	140442	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4085	-55	5	-1.33	81221020	19839	53.21	4105	4150	4085	5380	2900	4140	4094.01	2.16	-6497	4193	4166	4128	4101	4063	4180	4115	107	1240	500	2980	5	1	19000000	776	32.68	1.44	12	0.10	125.00	2832.00	5680	20240110	-28.08	3605	20231024	13.31	5680	-28.08	20240110	3820	6.94	20240531	5680	-28.08	20240110	3605	13.31	20231024	2.76	N	041460	500	107 억	409979	N	N	N	N
45	20240621	130443	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4085	-55	5	-1.33	76085795	18584	49.84	4105	4150	4085	5380	2900	4140	4094.16	2.16	-5965	4193	4166	4128	4101	4063	4180	4115	107	1240	500	2980	5	1	19000000	776	32.68	1.44	12	0.10	125.00	2832.00	5680	20240110	-28.08	3605	20231024	13.31	5680	-28.08	20240110	3820	6.94	20240531	5680	-28.08	20240110	3605	13.31	20231024	2.76	N	041460	500	107 억	409979	N	N	N	N
46	20240621	120445	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4100	-40	5	-0.97	60630305	14804	39.70	4105	4150	4085	5380	2900	4140	4095.54	2.16	-3887	4193	4166	4128	4101	4063	4180	4115	107	1240	500	2980	5	1	19000000	779	32.80	1.45	12	0.08	125.00	2832.00	5680	20240110	-27.82	3605	20231024	13.73	5680	-27.82	20240110	3820	7.33	20240531	5680	-27.82	20240110	3605	13.73	20231024	2.76	N	041460	500	107 억	409979	N	N	N	N
47	20240621	110444	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4095	-45	5	-1.09	48244765	11775	31.58	4105	4150	4085	5380	2900	4140	4097.22	2.16	-3572	4193	4166	4128	4101	4063	4180	4115	107	1240	500	2980	5	1	19000000	778	32.76	1.45	12	0.06	125.00	2832.00	5680	20240110	-27.90	3605	20231024	13.59	5680	-27.90	20240110	3820	7.20	20240531	5680	-27.90	20240110	3605	13.59	20231024	2.76	N	041460	500	107 억	409979	N	N	N	N
48	20240621	100442	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4095	-45	5	-1.09	29586800	7217	19.36	4105	4150	4085	5380	2900	4140	4099.60	2.16	-1999	4193	4166	4128	4101	4063	4180	4115	107	1240	500	2980	5	1	19000000	778	32.76	1.45	12	0.04	125.00	2832.00	5680	20240110	-27.90	3605	20231024	13.59	5680	-27.90	20240110	3820	7.20	20240531	5680	-27.90	20240110	3605	13.59	20231024	2.76	N	041460	500	107 억	409979	N	N	N	N
49	20240621	090445	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4150	10	2	0.24	1947535	474	1.27	4105	4150	4105	5380	2900	4140	4108.72	2.16	-63	4193	4166	4128	4101	4063	4180	4115	107	1240	500	2980	5	1	19000000	789	33.20	1.47	12	0.00	125.00	2832.00	5680	20240110	-26.94	3605	20231024	15.12	5680	-26.94	20240110	3820	8.64	20240531	5680	-26.94	20240110	3605	15.12	20231024	2.76	N	041460	500	107 억	409979	N	N	N	N
50	20240620	160441	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4140	10	2	0.24	153852865	37278	75.93	4130	4155	4090	5360	2895	4130	4127.17	2.13	5955	4196	4162	4111	4077	4026	4180	4095	107	1230	500	2970	5	1	19000000	787	33.12	1.46	12	0.20	125.00	2832.00	5680	20240110	-27.11	3605	20231024	14.84	5680	-27.11	20240110	3820	8.38	20240531	5680	-27.11	20240110	3605	14.84	20231024	2.75	N	041460	500	107 억	404331	N	N	N	N
51	20240620	150441	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4125	-5	5	-0.12	128209465	31068	63.28	4130	4155	4090	5360	2895	4130	4126.74	2.13	639	4196	4162	4111	4077	4026	4180	4095	107	1230	500	2970	5	1	19000000	784	33.00	1.46	12	0.16	125.00	2832.00	5680	20240110	-27.38	3605	20231024	14.42	5680	-27.38	20240110	3820	7.98	20240531	5680	-27.38	20240110	3605	14.42	20231024	2.75	N	041460	500	107 억	404331	N	N	N	N
52	20240620	140441	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4135	5	2	0.12	105290655	25520	51.98	4130	4155	4090	5360	2895	4130	4125.81	2.13	127	4196	4162	4111	4077	4026	4180	4095	107	1230	500	2970	5	1	19000000	786	33.08	1.46	12	0.13	125.00	2832.00	5680	20240110	-27.20	3605	20231024	14.70	5680	-27.20	20240110	3820	8.25	20240531	5680	-27.20	20240110	3605	14.70	20231024	2.75	N	041460	500	107 억	404331	N	N	N	N
53	20240620	130441	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4145	15	2	0.36	103114880	24993	50.91	4130	4155	4090	5360	2895	4130	4125.75	2.13	163	4196	4162	4111	4077	4026	4180	4095	107	1230	500	2970	5	1	19000000	788	33.16	1.46	12	0.13	125.00	2832.00	5680	20240110	-27.02	3605	20231024	14.98	5680	-27.02	20240110	3820	8.51	20240531	5680	-27.02	20240110	3605	14.98	20231024	2.75	N	041460	500	107 억	404331	N	N	N	N
54	20240620	120441	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4150	20	2	0.48	99184635	24038	48.96	4130	4155	4090	5360	2895	4130	4126.16	2.13	-499	4196	4162	4111	4077	4026	4180	4095	107	1230	500	2970	5	1	19000000	789	33.20	1.47	12	0.13	125.00	2832.00	5680	20240110	-26.94	3605	20231024	15.12	5680	-26.94	20240110	3820	8.64	20240531	5680	-26.94	20240110	3605	15.12	20231024	2.75	N	041460	500	107 억	404331	N	N	N	N
55	20240620	110442	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4150	20	2	0.48	39434570	9542	19.44	4130	4155	4105	5360	2895	4130	4132.74	2.13	265	4196	4162	4111	4077	4026	4180	4095	107	1230	500	2970	5	1	19000000	789	33.20	1.47	12	0.05	125.00	2832.00	5680	20240110	-26.94	3605	20231024	15.12	5680	-26.94	20240110	3820	8.64	20240531	5680	-26.94	20240110	3605	15.12	20231024	2.75	N	041460	500	107 억	404331	N	N	N	N
56	20240620	100443	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4125	-5	5	-0.12	16356985	3971	8.09	4130	4145	4105	5360	2895	4130	4119.11	2.13	580	4196	4162	4111	4077	4026	4180	4095	107	1230	500	2970	5	1	19000000	784	33.00	1.46	12	0.02	125.00	2832.00	5680	20240110	-27.38	3605	20231024	14.42	5680	-27.38	20240110	3820	7.98	20240531	5680	-27.38	20240110	3605	14.42	20231024	2.75	N	041460	500	107 억	404331	N	N	N	N
57	20240620	090448	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4145	15	2	0.36	3039485	737	1.50	4130	4145	4110	5360	2895	4130	4124.13	2.13	-10	4196	4162	4111	4077	4026	4180	4095	107	1230	500	2970	5	1	19000000	788	33.16	1.46	12	0.00	125.00	2832.00	5680	20240110	-27.02	3605	20231024	14.98	5680	-27.02	20240110	3820	8.51	20240531	5680	-27.02	20240110	3605	14.98	20231024	2.75	N	041460	500	107 억	404331	N	N	N	N
58	20240619	160440	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4130	0	3	0.00	200453865	48859	132.07	4105	4145	4060	5360	2895	4130	4102.69	2.12	1359	4170	4150	4130	4110	4090	4160	4120	107	1230	500	2970	5	1	19000000	785	33.04	1.46	12	0.26	125.00	2832.00	5680	20240110	-27.29	3605	20231024	14.56	5680	-27.29	20240110	3820	8.12	20240531	5680	-27.29	20240110	3605	14.56	20231024	2.79	N	041460	500	107 억	402988	N	N	N	N
59	20240619	150439	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4100	-30	5	-0.73	189239725	46136	124.71	4105	4145	4060	5360	2895	4130	4101.78	2.12	987	4170	4150	4130	4110	4090	4160	4120	107	1230	500	2970	5	1	19000000	779	32.80	1.45	12	0.24	125.00	2832.00	5680	20240110	-27.82	3605	20231024	13.73	5680	-27.82	20240110	3820	7.33	20240531	5680	-27.82	20240110	3605	13.73	20231024	2.79	N	041460	500	107 억	402988	N	N	N	N
60	20240619	140443	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4105	-25	5	-0.61	130624890	31809	85.98	4105	4145	4060	5360	2895	4130	4106.54	2.12	-1503	4170	4150	4130	4110	4090	4160	4120	107	1230	500	2970	5	1	19000000	780	32.84	1.45	12	0.17	125.00	2832.00	5680	20240110	-27.73	3605	20231024	13.87	5680	-27.73	20240110	3820	7.46	20240531	5680	-27.73	20240110	3605	13.87	20231024	2.79	N	041460	500	107 억	402988	N	N	N	N
61	20240619	130439	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4110	-20	5	-0.48	125029150	30446	82.30	4105	4145	4060	5360	2895	4130	4106.59	2.12	-1503	4170	4150	4130	4110	4090	4160	4120	107	1230	500	2970	5	1	19000000	781	32.88	1.45	12	0.16	125.00	2832.00	5680	20240110	-27.64	3605	20231024	14.01	5680	-27.64	20240110	3820	7.59	20240531	5680	-27.64	20240110	3605	14.01	20231024	2.79	N	041460	500	107 억	402988	N	N	N	N
62	20240619	120439	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4125	-5	5	-0.12	113598025	27666	74.79	4105	4145	4060	5360	2895	4130	4106.05	2.12	-338	4170	4150	4130	4110	4090	4160	4120	107	1230	500	2970	5	1	19000000	784	33.00	1.46	12	0.15	125.00	2832.00	5680	20240110	-27.38	3605	20231024	14.42	5680	-27.38	20240110	3820	7.98	20240531	5680	-27.38	20240110	3605	14.42	20231024	2.79	N	041460	500	107 억	402988	N	N	N	N
63	20240619	110441	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4130	0	3	0.00	100873950	24566	66.41	4105	4145	4060	5360	2895	4130	4106.24	2.12	-112	4170	4150	4130	4110	4090	4160	4120	107	1230	500	2970	5	1	19000000	785	33.04	1.46	12	0.13	125.00	2832.00	5680	20240110	-27.29	3605	20231024	14.56	5680	-27.29	20240110	3820	8.12	20240531	5680	-27.29	20240110	3605	14.56	20231024	2.79	N	041460	500	107 억	402988	N	N	N	N
64	20240619	100442	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4130	0	3	0.00	28243210	6846	18.51	4105	4145	4105	5360	2895	4130	4125.51	2.12	949	4170	4150	4130	4110	4090	4160	4120	107	1230	500	2970	5	1	19000000	785	33.04	1.46	12	0.04	125.00	2832.00	5680	20240110	-27.29	3605	20231024	14.56	5680	-27.29	20240110	3820	8.12	20240531	5680	-27.29	20240110	3605	14.56	20231024	2.79	N	041460	500	107 억	402988	N	N	N	N
65	20240619	090447	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4140	10	2	0.24	892820	217	0.59	4105	4145	4105	5360	2895	4130	4114.38	2.12	86	4170	4150	4130	4110	4090	4160	4120	107	1230	500	2970	5	1	19000000	787	33.12	1.46	12	0.00	125.00	2832.00	5680	20240110	-27.11	3605	20231024	14.84	5680	-27.11	20240110	3820	8.38	20240531	5680	-27.11	20240110	3605	14.84	20231024	2.79	N	041460	500	107 억	402988	N	N	N	N
66	20240618	160438	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4130	0	3	0.00	152486010	36989	70.15	4115	4150	4110	5360	2895	4130	4122.47	2.16	-6169	4236	4182	4146	4092	4056	4210	4120	107	1230	500	2970	5	1	19000000	785	33.04	1.46	12	0.19	125.00	2832.00	5680	20240110	-27.29	3605	20231024	14.56	5680	-27.29	20240110	3820	8.12	20240531	5680	-27.29	20240110	3605	14.56	20231024	2.77	N	041460	500	107 억	409611	N	N	N	N
67	20240618	150435	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4120	-10	5	-0.24	131487540	31891	60.49	4115	4150	4110	5360	2895	4130	4123.03	2.16	-6113	4236	4182	4146	4092	4056	4210	4120	107	1230	500	2970	5	1	19000000	783	32.96	1.45	12	0.17	125.00	2832.00	5680	20240110	-27.46	3605	20231024	14.29	5680	-27.46	20240110	3820	7.85	20240531	5680	-27.46	20240110	3605	14.29	20231024	2.77	N	041460	500	107 억	409611	N	N	N	N
68	20240618	140437	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4120	-10	5	-0.24	108883280	26403	50.08	4115	4150	4110	5360	2895	4130	4123.90	2.16	-6113	4236	4182	4146	4092	4056	4210	4120	107	1230	500	2970	5	1	19000000	783	32.96	1.45	12	0.14	125.00	2832.00	5680	20240110	-27.46	3605	20231024	14.29	5680	-27.46	20240110	3820	7.85	20240531	5680	-27.46	20240110	3605	14.29	20231024	2.77	N	041460	500	107 억	409611	N	N	N	N
69	20240618	130440	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4115	-15	5	-0.36	94793000	22985	43.59	4115	4150	4110	5360	2895	4130	4124.12	2.16	-4760	4236	4182	4146	4092	4056	4210	4120	107	1230	500	2970	5	1	19000000	782	32.92	1.45	12	0.12	125.00	2832.00	5680	20240110	-27.55	3605	20231024	14.15	5680	-27.55	20240110	3820	7.72	20240531	5680	-27.55	20240110	3605	14.15	20231024	2.77	N	041460	500	107 억	409611	N	N	N	N
70	20240618	120440	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4120	-10	5	-0.24	74943365	18166	34.45	4115	4150	4110	5360	2895	4130	4125.47	2.16	-4751	4236	4182	4146	4092	4056	4210	4120	107	1230	500	2970	5	1	19000000	783	32.96	1.45	12	0.10	125.00	2832.00	5680	20240110	-27.46	3605	20231024	14.29	5680	-27.46	20240110	3820	7.85	20240531	5680	-27.46	20240110	3605	14.29	20231024	2.77	N	041460	500	107 억	409611	N	N	N	N
71	20240618	110437	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4135	5	2	0.12	65676250	15919	30.19	4115	4150	4110	5360	2895	4130	4125.65	2.16	-4751	4236	4182	4146	4092	4056	4210	4120	107	1230	500	2970	5	1	19000000	786	33.08	1.46	12	0.08	125.00	2832.00	5680	20240110	-27.20	3605	20231024	14.70	5680	-27.20	20240110	3820	8.25	20240531	5680	-27.20	20240110	3605	14.70	20231024	2.77	N	041460	500	107 억	409611	N	N	N	N
72	20240618	100439	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4150	20	2	0.48	36539165	8865	16.81	4115	4150	4110	5360	2895	4130	4121.73	2.16	-2249	4236	4182	4146	4092	4056	4210	4120	107	1230	500	2970	5	1	19000000	789	33.20	1.47	12	0.05	125.00	2832.00	5680	20240110	-26.94	3605	20231024	15.12	5680	-26.94	20240110	3820	8.64	20240531	5680	-26.94	20240110	3605	15.12	20231024	2.77	N	041460	500	107 억	409611	N	N	N	N
73	20240618	090443	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4115	-15	5	-0.36	7429355	1804	3.42	4115	4125	4110	5360	2895	4130	4118.24	2.16	-1012	4236	4182	4146	4092	4056	4210	4120	107	1230	500	2970	5	1	19000000	782	32.92	1.45	12	0.01	125.00	2832.00	5680	20240110	-27.55	3605	20231024	14.15	5680	-27.55	20240110	3820	7.72	20240531	5680	-27.55	20240110	3605	14.15	20231024	2.77	N	041460	500	107 억	409611	N	N	N	N
74	20240617	160435	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4130	5	2	0.12	218104565	52699	94.65	4115	4200	4110	5360	2890	4125	4138.69	2.16	-1402	4238	4181	4143	4086	4048	4162	4067	107	1235	500	2970	5	1	19000000	785	33.04	1.46	12	0.28	125.00	2832.00	5680	20240110	-27.29	3605	20231024	14.56	5680	-27.29	20240110	3820	8.12	20240531	5680	-27.29	20240110	3605	14.56	20231024	2.83	N	041460	500	107 억	411019	N	N	N	N
75	20240617	150439	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4130	5	2	0.12	213732750	51638	92.74	4115	4200	4110	5360	2890	4125	4139.06	2.16	-1419	4238	4181	4143	4086	4048	4162	4067	107	1235	500	2970	5	1	19000000	785	33.04	1.46	12	0.27	125.00	2832.00	5680	20240110	-27.29	3605	20231024	14.56	5680	-27.29	20240110	3820	8.12	20240531	5680	-27.29	20240110	3605	14.56	20231024	2.83	N	041460	500	107 억	411019	N	N	N	N
76	20240617	140433	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4145	20	2	0.48	178391005	43057	77.33	4115	4200	4110	5360	2890	4125	4143.14	2.16	-145	4238	4181	4143	4086	4048	4162	4067	107	1235	500	2970	5	1	19000000	788	33.16	1.46	12	0.23	125.00	2832.00	5680	20240110	-27.02	3605	20231024	14.98	5680	-27.02	20240110	3820	8.51	20240531	5680	-27.02	20240110	3605	14.98	20231024	2.83	N	041460	500	107 억	411019	N	N	N	N
77	20240617	130434	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4125	0	3	0.00	157803880	38064	68.36	4115	4200	4110	5360	2890	4125	4145.75	2.16	-536	4238	4181	4143	4086	4048	4162	4067	107	1235	500	2970	5	1	19000000	784	33.00	1.46	12	0.20	125.00	2832.00	5680	20240110	-27.38	3605	20231024	14.42	5680	-27.38	20240110	3820	7.98	20240531	5680	-27.38	20240110	3605	14.42	20231024	2.83	N	041460	500	107 억	411019	N	N	N	N
78	20240617	120434	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4125	0	3	0.00	135447015	32642	58.63	4115	4200	4110	5360	2890	4125	4149.47	2.16	-463	4238	4181	4143	4086	4048	4162	4067	107	1235	500	2970	5	1	19000000	784	33.00	1.46	12	0.17	125.00	2832.00	5680	20240110	-27.38	3605	20231024	14.42	5680	-27.38	20240110	3820	7.98	20240531	5680	-27.38	20240110	3605	14.42	20231024	2.83	N	041460	500	107 억	411019	N	N	N	N
79	20240617	110431	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4155	30	2	0.73	113162835	27237	48.92	4115	4200	4110	5360	2890	4125	4154.75	2.16	-761	4238	4181	4143	4086	4048	4162	4067	107	1235	500	2970	5	1	19000000	789	33.24	1.47	12	0.14	125.00	2832.00	5680	20240110	-26.85	3605	20231024	15.26	5680	-26.85	20240110	3820	8.77	20240531	5680	-26.85	20240110	3605	15.26	20231024	2.83	N	041460	500	107 억	411019	N	N	N	N
80	20240617	100433	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4175	50	2	1.21	92336365	22228	39.92	4115	4200	4110	5360	2890	4125	4154.06	2.16	-619	4238	4181	4143	4086	4048	4162	4067	107	1235	500	2970	5	1	19000000	793	33.40	1.47	12	0.12	125.00	2832.00	5680	20240110	-26.50	3605	20231024	15.81	5680	-26.50	20240110	3820	9.29	20240531	5680	-26.50	20240110	3605	15.81	20231024	2.83	N	041460	500	107 억	411019	N	N	N	N
81	20240617	090435	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4145	20	2	0.48	3076010	747	1.34	4115	4145	4110	5360	2890	4125	4117.82	2.16	-122	4238	4181	4143	4086	4048	4162	4067	107	1235	500	2970	5	1	19000000	788	33.16	1.46	12	0.00	125.00	2832.00	5680	20240110	-27.02	3605	20231024	14.98	5680	-27.02	20240110	3820	8.51	20240531	5680	-27.02	20240110	3605	14.98	20231024	2.83	N	041460	500	107 억	411019	N	N	N	N
82	20240614	160358	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4125	-50	5	-1.20	228692415	55396	78.34	4200	4200	4105	5420	2925	4175	4128.10	2.22	-10033	4235	4205	4170	4140	4105	4220	4155	107	1245	500	3000	5	1	19000000	784	33.00	1.46	12	0.29	125.00	2832.00	5680	20240110	-27.38	3605	20231024	14.42	5680	-27.38	20240110	3820	7.98	20240531	5680	-27.38	20240110	3605	14.42	20231024	2.91	N	041460	500	107 억	420977	N	N	N	N
83	20240614	150359	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4130	-45	5	-1.08	207219675	50204	71.00	4200	4200	4105	5420	2925	4175	4127.30	2.22	-7892	4235	4205	4170	4140	4105	4220	4155	107	1245	500	3000	5	1	19000000	785	33.04	1.46	12	0.26	125.00	2832.00	5680	20240110	-27.29	3605	20231024	14.56	5680	-27.29	20240110	3820	8.12	20240531	5680	-27.29	20240110	3605	14.56	20231024	2.91	N	041460	500	107 억	420977	N	N	N	N
84	20240614	140359	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4130	-45	5	-1.08	171000285	41421	58.58	4200	4200	4105	5420	2925	4175	4128.04	2.22	-8742	4235	4205	4170	4140	4105	4220	4155	107	1245	500	3000	5	1	19000000	785	33.04	1.46	12	0.22	125.00	2832.00	5680	20240110	-27.29	3605	20231024	14.56	5680	-27.29	20240110	3820	8.12	20240531	5680	-27.29	20240110	3605	14.56	20231024	2.91	N	041460	500	107 억	420977	N	N	N	N
85	20240614	130359	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4130	-45	5	-1.08	164099465	39752	56.22	4200	4200	4105	5420	2925	4175	4127.76	2.22	-8596	4235	4205	4170	4140	4105	4220	4155	107	1245	500	3000	5	1	19000000	785	33.04	1.46	12	0.21	125.00	2832.00	5680	20240110	-27.29	3605	20231024	14.56	5680	-27.29	20240110	3820	8.12	20240531	5680	-27.29	20240110	3605	14.56	20231024	2.91	N	041460	500	107 억	420977	N	N	N	N
86	20240614	120402	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4125	-50	5	-1.20	145843550	35335	49.97	4200	4200	4105	5420	2925	4175	4127.09	2.22	-8072	4235	4205	4170	4140	4105	4220	4155	107	1245	500	3000	5	1	19000000	784	33.00	1.46	12	0.19	125.00	2832.00	5680	20240110	-27.38	3605	20231024	14.42	5680	-27.38	20240110	3820	7.98	20240531	5680	-27.38	20240110	3605	14.42	20231024	2.91	N	041460	500	107 억	420977	N	N	N	N
87	20240614	110426	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4120	-55	5	-1.32	141688660	34328	48.55	4200	4200	4105	5420	2925	4175	4127.12	2.22	-8706	4235	4205	4170	4140	4105	4220	4155	107	1245	500	3000	5	1	19000000	783	32.96	1.45	12	0.18	125.00	2832.00	5680	20240110	-27.46	3605	20231024	14.29	5680	-27.46	20240110	3820	7.85	20240531	5680	-27.46	20240110	3605	14.29	20231024	2.91	N	041460	500	107 억	420977	N	N	N	N
88	20240614	100426	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4155	-20	5	-0.48	81098010	19616	27.74	4200	4200	4105	5420	2925	4175	4133.71	2.22	-5417	4235	4205	4170	4140	4105	4220	4155	107	1245	500	3000	5	1	19000000	789	33.24	1.47	12	0.10	125.00	2832.00	5680	20240110	-26.85	3605	20231024	15.26	5680	-26.85	20240110	3820	8.77	20240531	5680	-26.85	20240110	3605	15.26	20231024	2.91	N	041460	500	107 억	420977	N	N	N	N
89	20240614	090429	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4195	20	2	0.48	5130595	1227	1.74	4200	4200	4150	5420	2925	4175	4183.21	2.22	-744	4235	4205	4170	4140	4105	4220	4155	107	1245	500	3000	5	1	19000000	797	33.56	1.48	12	0.01	125.00	2832.00	5680	20240110	-26.14	3605	20231024	16.37	5680	-26.14	20240110	3820	9.82	20240531	5680	-26.14	20240110	3605	16.37	20231024	2.91	N	041460	500	107 억	420977	N	N	N	N
90	20240613	160423	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4175	40	2	0.97	293239455	70418	78.73	4135	4200	4135	5370	2895	4135	4164.18	2.14	14970	4248	4191	4153	4096	4058	4172	4077	107	1235	500	2970	5	1	19000000	793	33.40	1.47	12	0.37	125.00	2832.00	5680	20240110	-26.50	3605	20231024	15.81	5680	-26.50	20240110	3820	9.29	20240531	5680	-26.50	20240110	3605	15.81	20231024	2.93	N	041460	500	107 억	406081	N	N	N	N
91	20240613	150430	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4155	20	2	0.48	283169995	68001	76.03	4135	4200	4135	5370	2895	4135	4164.20	2.14	14531	4248	4191	4153	4096	4058	4172	4077	107	1235	500	2970	5	1	19000000	789	33.24	1.47	12	0.36	125.00	2832.00	5680	20240110	-26.85	3605	20231024	15.26	5680	-26.85	20240110	3820	8.77	20240531	5680	-26.85	20240110	3605	15.26	20231024	2.93	N	041460	500	107 억	406081	N	N	N	N
92	20240613	140425	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4170	35	2	0.85	243445235	58458	65.36	4135	4200	4135	5370	2895	4135	4164.45	2.14	16862	4248	4191	4153	4096	4058	4172	4077	107	1235	500	2970	5	1	19000000	792	33.36	1.47	12	0.31	125.00	2832.00	5680	20240110	-26.58	3605	20231024	15.67	5680	-26.58	20240110	3820	9.16	20240531	5680	-26.58	20240110	3605	15.67	20231024	2.93	N	041460	500	107 억	406081	N	N	N	N
93	20240613	130426	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4175	40	2	0.97	226146945	54307	60.72	4135	4200	4135	5370	2895	4135	4164.23	2.14	17264	4248	4191	4153	4096	4058	4172	4077	107	1235	500	2970	5	1	19000000	793	33.40	1.47	12	0.29	125.00	2832.00	5680	20240110	-26.50	3605	20231024	15.81	5680	-26.50	20240110	3820	9.29	20240531	5680	-26.50	20240110	3605	15.81	20231024	2.93	N	041460	500	107 억	406081	N	N	N	N
94	20240613	120428	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4170	35	2	0.85	197579505	47437	53.04	4135	4200	4135	5370	2895	4135	4165.09	2.14	15542	4248	4191	4153	4096	4058	4172	4077	107	1235	500	2970	5	1	19000000	792	33.36	1.47	12	0.25	125.00	2832.00	5680	20240110	-26.58	3605	20231024	15.67	5680	-26.58	20240110	3820	9.16	20240531	5680	-26.58	20240110	3605	15.67	20231024	2.93	N	041460	500	107 억	406081	N	N	N	N
95	20240613	110423	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4185	50	2	1.21	194284505	46648	52.15	4135	4200	4135	5370	2895	4135	4164.91	2.14	15529	4248	4191	4153	4096	4058	4172	4077	107	1235	500	2970	5	1	19000000	795	33.48	1.48	12	0.25	125.00	2832.00	5680	20240110	-26.32	3605	20231024	16.09	5680	-26.32	20240110	3820	9.55	20240531	5680	-26.32	20240110	3605	16.09	20231024	2.93	N	041460	500	107 억	406081	N	N	N	N
96	20240613	100423	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4170	35	2	0.85	55082060	13231	14.79	4135	4200	4135	5370	2895	4135	4163.11	2.14	2148	4248	4191	4153	4096	4058	4172	4077	107	1235	500	2970	5	1	19000000	792	33.36	1.47	12	0.07	125.00	2832.00	5680	20240110	-26.58	3605	20231024	15.67	5680	-26.58	20240110	3820	9.16	20240531	5680	-26.58	20240110	3605	15.67	20231024	2.93	N	041460	500	107 억	406081	N	N	N	N
97	20240613	090428	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4200	65	2	1.57	10244545	2441	2.73	4135	4200	4135	5370	2895	4135	4196.86	2.14	-247	4248	4191	4153	4096	4058	4172	4077	107	1235	500	2970	5	1	19000000	798	33.60	1.48	12	0.01	125.00	2832.00	5680	20240110	-26.06	3605	20231024	16.50	5680	-26.06	20240110	3820	9.95	20240531	5680	-26.06	20240110	3605	16.50	20231024	2.93	N	041460	500	107 억	406081	N	N	N	N
98	20240612	160421	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4135	-45	5	-1.08	369829165	89158	70.24	4200	4210	4115	5430	2930	4180	4148.04	2.17	-6632	4266	4222	4171	4127	4076	4245	4150	107	1250	500	3000	5	1	19000000	786	33.08	1.46	12	0.47	125.00	2832.00	5680	20240110	-27.20	3605	20231024	14.70	5680	-27.20	20240110	3820	8.25	20240531	5680	-27.20	20240110	3605	14.70	20231024	3.02	N	041460	500	107 억	412763	N	N	N	N
99	20240612	150428	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4135	-45	5	-1.08	349400050	84220	66.35	4200	4210	4115	5430	2930	4180	4148.66	2.17	-6967	4266	4222	4171	4127	4076	4245	4150	107	1250	500	3000	5	1	19000000	786	33.08	1.46	12	0.44	125.00	2832.00	5680	20240110	-27.20	3605	20231024	14.70	5680	-27.20	20240110	3820	8.25	20240531	5680	-27.20	20240110	3605	14.70	20231024	3.02	N	041460	500	107 억	412763	N	N	N	N
100	20240612	140423	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4125	-55	5	-1.32	265907215	64007	50.43	4200	4210	4115	5430	2930	4180	4154.35	2.17	-5376	4266	4222	4171	4127	4076	4245	4150	107	1250	500	3000	5	1	19000000	784	33.00	1.46	12	0.34	125.00	2832.00	5680	20240110	-27.38	3605	20231024	14.42	5680	-27.38	20240110	3820	7.98	20240531	5680	-27.38	20240110	3605	14.42	20231024	3.02	N	041460	500	107 억	412763	N	N	N	N
101	20240612	130422	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4125	-55	5	-1.32	248366910	59758	47.08	4200	4210	4115	5430	2930	4180	4156.21	2.17	-3133	4266	4222	4171	4127	4076	4245	4150	107	1250	500	3000	5	1	19000000	784	33.00	1.46	12	0.31	125.00	2832.00	5680	20240110	-27.38	3605	20231024	14.42	5680	-27.38	20240110	3820	7.98	20240531	5680	-27.38	20240110	3605	14.42	20231024	3.02	N	041460	500	107 억	412763	N	N	N	N
102	20240612	120421	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4150	-30	5	-0.72	183786715	44132	34.77	4200	4210	4130	5430	2930	4180	4164.48	2.17	1880	4266	4222	4171	4127	4076	4245	4150	107	1250	500	3000	5	1	19000000	789	33.20	1.47	12	0.23	125.00	2832.00	5680	20240110	-26.94	3605	20231024	15.12	5680	-26.94	20240110	3820	8.64	20240531	5680	-26.94	20240110	3605	15.12	20231024	3.02	N	041460	500	107 억	412763	N	N	N	N
103	20240612	110421	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4145	-35	5	-0.84	171021700	41055	32.34	4200	4210	4130	5430	2930	4180	4165.67	2.17	2590	4266	4222	4171	4127	4076	4245	4150	107	1250	500	3000	5	1	19000000	788	33.16	1.46	12	0.22	125.00	2832.00	5680	20240110	-27.02	3605	20231024	14.98	5680	-27.02	20240110	3820	8.51	20240531	5680	-27.02	20240110	3605	14.98	20231024	3.02	N	041460	500	107 억	412763	N	N	N	N
104	20240612	100422	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4180	0	3	0.00	88725905	21262	16.75	4200	4210	4155	5430	2930	4180	4172.98	2.17	2918	4266	4222	4171	4127	4076	4245	4150	107	1250	500	3000	5	1	19000000	794	33.44	1.48	12	0.11	125.00	2832.00	5680	20240110	-26.41	3605	20231024	15.95	5680	-26.41	20240110	3820	9.42	20240531	5680	-26.41	20240110	3605	15.95	20231024	3.02	N	041460	500	107 억	412763	N	N	N	N
105	20240612	090422	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4180	0	3	0.00	12075475	2879	2.27	4200	4205	4180	5430	2930	4180	4194.33	2.17	0	4266	4222	4171	4127	4076	4245	4150	107	1250	500	3000	5	1	19000000	794	33.44	1.48	12	0.02	125.00	2832.00	5680	20240110	-26.41	3605	20231024	15.95	5680	-26.41	20240110	3820	9.42	20240531	5680	-26.41	20240110	3605	15.95	20231024	3.02	N	041460	500	107 억	412763	N	N	N	N
106	20240610	160418	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4135	-20	5	-0.48	313916285	75926	54.35	4100	4170	4100	5400	2910	4155	4134.48	2.11	8248	4235	4195	4130	4090	4025	4215	4110	107	1245	500	2990	5	1	19000000	786	33.08	1.46	12	0.40	125.00	2832.00	5680	20240110	-27.20	3605	20231024	14.70	5680	-27.20	20240110	3820	8.25	20240531	5680	-27.20	20240110	3605	14.70	20231024	3.14	N	041460	500	107 억	400615	N	N	N	N
107	20240610	150421	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4140	-15	5	-0.36	291222955	70435	50.42	4100	4170	4100	5400	2910	4155	4134.61	2.11	8017	4235	4195	4130	4090	4025	4215	4110	107	1245	500	2990	5	1	19000000	787	33.12	1.46	12	0.37	125.00	2832.00	5680	20240110	-27.11	3605	20231024	14.84	5680	-27.11	20240110	3820	8.38	20240531	5680	-27.11	20240110	3605	14.84	20231024	3.14	N	041460	500	107 억	400615	N	N	N	N
108	20240610	140420	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4130	-25	5	-0.60	240562715	58174	41.65	4100	4170	4100	5400	2910	4155	4135.20	2.11	6305	4235	4195	4130	4090	4025	4215	4110	107	1245	500	2990	5	1	19000000	785	33.04	1.46	12	0.31	125.00	2832.00	5680	20240110	-27.29	3605	20231024	14.56	5680	-27.29	20240110	3820	8.12	20240531	5680	-27.29	20240110	3605	14.56	20231024	3.14	N	041460	500	107 억	400615	N	N	N	N
109	20240610	130418	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4155	0	3	0.00	182824980	44223	31.66	4100	4170	4100	5400	2910	4155	4134.13	2.11	4080	4235	4195	4130	4090	4025	4215	4110	107	1245	500	2990	5	1	19000000	789	33.24	1.47	12	0.23	125.00	2832.00	5680	20240110	-26.85	3605	20231024	15.26	5680	-26.85	20240110	3820	8.77	20240531	5680	-26.85	20240110	3605	15.26	20231024	3.14	N	041460	500	107 억	400615	N	N	N	N
110	20240610	120420	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4155	0	3	0.00	161190040	39003	27.92	4100	4170	4100	5400	2910	4155	4132.72	2.11	3062	4235	4195	4130	4090	4025	4215	4110	107	1245	500	2990	5	1	19000000	789	33.24	1.47	12	0.21	125.00	2832.00	5680	20240110	-26.85	3605	20231024	15.26	5680	-26.85	20240110	3820	8.77	20240531	5680	-26.85	20240110	3605	15.26	20231024	3.14	N	041460	500	107 억	400615	N	N	N	N
111	20240610	110421	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4160	5	2	0.12	144159845	34902	24.99	4100	4170	4100	5400	2910	4155	4130.36	2.11	2697	4235	4195	4130	4090	4025	4215	4110	107	1245	500	2990	5	1	19000000	790	33.28	1.47	12	0.18	125.00	2832.00	5680	20240110	-26.76	3605	20231024	15.40	5680	-26.76	20240110	3820	8.90	20240531	5680	-26.76	20240110	3605	15.40	20231024	3.14	N	041460	500	107 억	400615	N	N	N	N
112	20240610	100419	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4140	-15	5	-0.36	83405190	20260	14.50	4100	4160	4100	5400	2910	4155	4116.60	2.11	-723	4235	4195	4130	4090	4025	4215	4110	107	1245	500	2990	5	1	19000000	787	33.12	1.46	12	0.11	125.00	2832.00	5680	20240110	-27.11	3605	20231024	14.84	5680	-27.11	20240110	3820	8.38	20240531	5680	-27.11	20240110	3605	14.84	20231024	3.14	N	041460	500	107 억	400615	N	N	N	N
113	20240610	090424	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4140	-15	5	-0.36	37142405	9057	6.48	4100	4140	4100	5400	2910	4155	4100.51	2.11	-1223	4235	4195	4130	4090	4025	4215	4110	107	1245	500	2990	5	1	19000000	787	33.12	1.46	12	0.05	125.00	2832.00	5680	20240110	-27.11	3605	20231024	14.84	5680	-27.11	20240110	3820	8.38	20240531	5680	-27.11	20240110	3605	14.84	20231024	3.14	N	041460	500	107 억	400615	N	N	N	N
114	20240607	160432	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4155	95	2	2.34	572031190	138646	76.65	4075	4170	4065	5270	2845	4060	4125.73	2.01	17488	4133	4096	4048	4011	3963	4115	4030	107	1210	500	2920	5	1	19000000	789	33.24	1.47	12	0.73	125.00	2832.00	5680	20240110	-26.85	3605	20231024	15.26	5680	-26.85	20240110	3820	8.77	20240531	5680	-26.85	20240110	3605	15.26	20231024	3.06	N	041460	500	107 억	382631	N	N	N	N
115	20240607	150435	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4155	95	2	2.34	545691395	132306	73.14	4075	4170	4065	5270	2845	4060	4124.47	2.01	17706	4133	4096	4048	4011	3963	4115	4030	107	1210	500	2920	5	1	19000000	789	33.24	1.47	12	0.70	125.00	2832.00	5680	20240110	-26.85	3605	20231024	15.26	5680	-26.85	20240110	3820	8.77	20240531	5680	-26.85	20240110	3605	15.26	20231024	3.06	N	041460	500	107 억	382631	N	N	N	N
116	20240607	140433	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4160	100	2	2.46	495563590	120230	66.47	4075	4170	4065	5270	2845	4060	4121.80	2.01	14607	4133	4096	4048	4011	3963	4115	4030	107	1210	500	2920	5	1	19000000	790	33.28	1.47	12	0.63	125.00	2832.00	5680	20240110	-26.76	3605	20231024	15.40	5680	-26.76	20240110	3820	8.90	20240531	5680	-26.76	20240110	3605	15.40	20231024	3.06	N	041460	500	107 억	382631	N	N	N	N
117	20240607	130432	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4135	75	2	1.85	376374515	91484	50.58	4075	4145	4065	5270	2845	4060	4114.11	2.01	9977	4133	4096	4048	4011	3963	4115	4030	107	1210	500	2920	5	1	19000000	786	33.08	1.46	12	0.48	125.00	2832.00	5680	20240110	-27.20	3605	20231024	14.70	5680	-27.20	20240110	3820	8.25	20240531	5680	-27.20	20240110	3605	14.70	20231024	3.06	N	041460	500	107 억	382631	N	N	N	N
118	20240607	120432	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4130	70	2	1.72	315381700	76717	42.41	4075	4145	4065	5270	2845	4060	4110.98	2.01	6310	4133	4096	4048	4011	3963	4115	4030	107	1210	500	2920	5	1	19000000	785	33.04	1.46	12	0.40	125.00	2832.00	5680	20240110	-27.29	3605	20231024	14.56	5680	-27.29	20240110	3820	8.12	20240531	5680	-27.29	20240110	3605	14.56	20231024	3.06	N	041460	500	107 억	382631	N	N	N	N
119	20240607	110431	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4100	40	2	0.99	270509800	65832	36.39	4075	4145	4065	5270	2845	4060	4109.10	2.01	-912	4133	4096	4048	4011	3963	4115	4030	107	1210	500	2920	5	1	19000000	779	32.80	1.45	12	0.35	125.00	2832.00	5680	20240110	-27.82	3605	20231024	13.73	5680	-27.82	20240110	3820	7.33	20240531	5680	-27.82	20240110	3605	13.73	20231024	3.06	N	041460	500	107 억	382631	N	N	N	N
120	20240607	100431	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4125	65	2	1.60	176617440	43001	23.77	4075	4145	4065	5270	2845	4060	4107.30	2.01	-590	4133	4096	4048	4011	3963	4115	4030	107	1210	500	2920	5	1	19000000	784	33.00	1.46	12	0.23	125.00	2832.00	5680	20240110	-27.38	3605	20231024	14.42	5680	-27.38	20240110	3820	7.98	20240531	5680	-27.38	20240110	3605	14.42	20231024	3.06	N	041460	500	107 억	382631	N	N	N	N
121	20240607	090429	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4075	15	2	0.37	6575875	1612	0.89	4075	4085	4065	5270	2845	4060	4079.45	2.01	451	4133	4096	4048	4011	3963	4115	4030	107	1210	500	2920	5	1	19000000	774	32.60	1.44	12	0.01	125.00	2832.00	5680	20240110	-28.26	3605	20231024	13.04	5680	-28.26	20240110	3820	6.68	20240531	5680	-28.26	20240110	3605	13.04	20231024	3.06	N	041460	500	107 억	382631	N	N	N	N
122	20240605	160428	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4060	-5	5	-0.12	720647365	178061	24.26	4020	4085	4000	5280	2850	4065	4047.18	1.84	40658	4435	4250	4115	3930	3795	4342	4022	107	1215	500	2920	5	1	19000000	771	32.48	1.43	12	0.94	125.00	2832.00	5680	20240110	-28.52	3605	20231024	12.62	5680	-28.52	20240110	3820	6.28	20240531	5680	-28.52	20240110	3605	12.62	20231024	2.88	N	041460	500	107 억	349135	N	N	N	N
123	20240605	150428	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4050	-15	5	-0.37	675017660	166824	22.73	4020	4085	4000	5280	2850	4065	4046.29	1.84	40297	4435	4250	4115	3930	3795	4342	4022	107	1215	500	2920	5	1	19000000	770	32.40	1.43	12	0.88	125.00	2832.00	5680	20240110	-28.70	3605	20231024	12.34	5680	-28.70	20240110	3820	6.02	20240531	5680	-28.70	20240110	3605	12.34	20231024	2.88	N	041460	500	107 억	349135	N	N	N	N
124	20240605	140427	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4065	0	3	0.00	613803930	151720	20.67	4020	4085	4000	5280	2850	4065	4045.64	1.84	38342	4435	4250	4115	3930	3795	4342	4022	107	1215	500	2920	5	1	19000000	772	32.52	1.44	12	0.80	125.00	2832.00	5680	20240110	-28.43	3605	20231024	12.76	5680	-28.43	20240110	3820	6.41	20240531	5680	-28.43	20240110	3605	12.76	20231024	2.88	N	041460	500	107 억	349135	N	N	N	N
125	20240605	130430	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4065	0	3	0.00	534697725	132264	18.02	4020	4085	4000	5280	2850	4065	4042.65	1.84	38278	4435	4250	4115	3930	3795	4342	4022	107	1215	500	2920	5	1	19000000	772	32.52	1.44	12	0.70	125.00	2832.00	5680	20240110	-28.43	3605	20231024	12.76	5680	-28.43	20240110	3820	6.41	20240531	5680	-28.43	20240110	3605	12.76	20231024	2.88	N	041460	500	107 억	349135	N	N	N	N
126	20240605	120428	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4065	0	3	0.00	493428370	122105	16.64	4020	4085	4000	5280	2850	4065	4041.02	1.84	37553	4435	4250	4115	3930	3795	4342	4022	107	1215	500	2920	5	1	19000000	772	32.52	1.44	12	0.64	125.00	2832.00	5680	20240110	-28.43	3605	20231024	12.76	5680	-28.43	20240110	3820	6.41	20240531	5680	-28.43	20240110	3605	12.76	20231024	2.88	N	041460	500	107 억	349135	N	N	N	N
127	20240605	110429	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4055	-10	5	-0.25	422313135	104638	14.26	4020	4085	4000	5280	2850	4065	4035.94	1.84	36137	4435	4250	4115	3930	3795	4342	4022	107	1215	500	2920	5	1	19000000	770	32.44	1.43	12	0.55	125.00	2832.00	5680	20240110	-28.61	3605	20231024	12.48	5680	-28.61	20240110	3820	6.15	20240531	5680	-28.61	20240110	3605	12.48	20231024	2.88	N	041460	500	107 억	349135	N	N	N	N
128	20240605	100429	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4070	5	2	0.12	348149145	86376	11.77	4020	4085	4000	5280	2850	4065	4030.62	1.84	32707	4435	4250	4115	3930	3795	4342	4022	107	1215	500	2920	5	1	19000000	773	32.56	1.44	12	0.45	125.00	2832.00	5680	20240110	-28.35	3605	20231024	12.90	5680	-28.35	20240110	3820	6.54	20240531	5680	-28.35	20240110	3605	12.90	20231024	2.88	N	041460	500	107 억	349135	N	N	N	N
129	20240605	090428	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4080	15	2	0.37	52799885	13106	1.79	4020	4085	4020	5280	2850	4065	4028.68	1.84	482	4435	4250	4115	3930	3795	4342	4022	107	1215	500	2920	5	1	19000000	775	32.64	1.44	12	0.07	125.00	2832.00	5680	20240110	-28.17	3605	20231024	13.18	5680	-28.17	20240110	3820	6.81	20240531	5680	-28.17	20240110	3605	13.18	20231024	2.88	N	041460	500	107 억	349135	N	N	N	N
130	20240604	160425	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4065	30	2	0.74	2991648715	722233	19.65	3990	4300	3980	5240	2825	4035	4142.32	1.73	25513	4615	4325	4100	3810	3585	4470	3955	107	1205	500	2900	5	1	19000000	772	32.52	1.44	12	3.80	125.00	2832.00	5680	20240110	-28.43	3605	20231024	12.76	5680	-28.43	20240110	3820	6.41	20240531	5680	-28.43	20240110	3605	12.76	20231024	2.92	N	041460	500	107 억	328515	N	N	N	N
131	20240604	150426	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4095	60	2	1.49	2885568410	696177	18.94	3990	4300	3980	5240	2825	4035	4144.95	1.73	21071	4615	4325	4100	3810	3585	4470	3955	107	1205	500	2900	5	1	19000000	778	32.76	1.45	12	3.66	125.00	2832.00	5680	20240110	-27.90	3605	20231024	13.59	5680	-27.90	20240110	3820	7.20	20240531	5680	-27.90	20240110	3605	13.59	20231024	2.92	N	041460	500	107 억	328515	N	N	N	N
132	20240604	140427	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4100	65	2	1.61	2804992795	676465	18.40	3990	4300	3980	5240	2825	4035	4146.62	1.73	12961	4615	4325	4100	3810	3585	4470	3955	107	1205	500	2900	5	1	19000000	779	32.80	1.45	12	3.56	125.00	2832.00	5680	20240110	-27.82	3605	20231024	13.73	5680	-27.82	20240110	3820	7.33	20240531	5680	-27.82	20240110	3605	13.73	20231024	2.92	N	041460	500	107 억	328515	N	N	N	N
133	20240604	130425	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4030	-5	5	-0.12	396709440	98868	2.69	3990	4050	3980	5240	2825	4035	4012.42	1.73	21444	4615	4325	4100	3810	3585	4470	3955	107	1205	500	2900	5	1	19000000	766	32.24	1.42	12	0.52	125.00	2832.00	5680	20240110	-29.05	3605	20231024	11.79	5680	-29.05	20240110	3820	5.50	20240531	5680	-29.05	20240110	3605	11.79	20231024	2.92	N	041460	500	107 억	328515	N	N	N	N
134	20240604	120425	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4040	5	2	0.12	372998060	92981	2.53	3990	4050	3980	5240	2825	4035	4011.44	1.73	19414	4615	4325	4100	3810	3585	4470	3955	107	1205	500	2900	5	1	19000000	768	32.32	1.43	12	0.49	125.00	2832.00	5680	20240110	-28.87	3605	20231024	12.07	5680	-28.87	20240110	3820	5.76	20240531	5680	-28.87	20240110	3605	12.07	20231024	2.92	N	041460	500	107 억	328515	N	N	N	N
135	20240604	110422	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4040	5	2	0.12	314436245	78420	2.13	3990	4050	3980	5240	2825	4035	4009.50	1.73	18470	4615	4325	4100	3810	3585	4470	3955	107	1205	500	2900	5	1	19000000	768	32.32	1.43	12	0.41	125.00	2832.00	5680	20240110	-28.87	3605	20231024	12.07	5680	-28.87	20240110	3820	5.76	20240531	5680	-28.87	20240110	3605	12.07	20231024	2.92	N	041460	500	107 억	328515	N	N	N	N
136	20240604	100423	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4025	-10	5	-0.25	186921430	46738	1.27	3990	4040	3980	5240	2825	4035	3999.01	1.73	2859	4615	4325	4100	3810	3585	4470	3955	107	1205	500	2900	5	1	19000000	765	32.20	1.42	12	0.25	125.00	2832.00	5680	20240110	-29.14	3605	20231024	11.65	5680	-29.14	20240110	3820	5.37	20240531	5680	-29.14	20240110	3605	11.65	20231024	2.92	N	041460	500	107 억	328515	N	N	N	N
137	20240604	090425	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4005	-30	5	-0.74	82924060	20785	0.57	3990	4020	3980	5240	2825	4035	3988.65	1.73	-367	4615	4325	4100	3810	3585	4470	3955	107	1205	500	2900	5	1	19000000	761	32.04	1.41	12	0.11	125.00	2832.00	5680	20240110	-29.49	3605	20231024	11.10	5680	-29.49	20240110	3820	4.84	20240531	5680	-29.49	20240110	3605	11.10	20231024	2.92	N	041460	500	107 억	328515	N	N	N	N
138	20240603	160420	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4035	155	2	3.99	15449599835	3668034	7865.58	3880	4390	3875	5040	2720	3880	4212.05	1.81	-19254	4013	3946	3883	3816	3753	3980	3850	107	1160	500	2790	5	1	19000000	767	32.28	1.42	12	19.31	125.00	2832.00	5680	20240110	-28.96	3605	20231024	11.93	5680	-28.96	20240110	3820	5.63	20240531	5680	-28.96	20240110	3605	11.93	20231024	2.98	N	041460	500	107 억	344430	N	N	N	N
139	20240603	150421	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4025	145	2	3.74	15293824985	3629236	7782.38	3880	4390	3875	5040	2720	3880	4214.06	1.81	-20937	4013	3946	3883	3816	3753	3980	3850	107	1160	500	2790	5	1	19000000	765	32.20	1.42	12	19.10	125.00	2832.00	5680	20240110	-29.14	3605	20231024	11.65	5680	-29.14	20240110	3820	5.37	20240531	5680	-29.14	20240110	3605	11.65	20231024	2.98	N	041460	500	107 억	344430	N	N	N	N
140	20240603	140420	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4015	135	2	3.48	15126664315	3587693	7693.30	3880	4390	3875	5040	2720	3880	4216.26	1.81	-23442	4013	3946	3883	3816	3753	3980	3850	107	1160	500	2790	5	1	19000000	763	32.12	1.42	12	18.88	125.00	2832.00	5680	20240110	-29.31	3605	20231024	11.37	5680	-29.31	20240110	3820	5.10	20240531	5680	-29.31	20240110	3605	11.37	20231024	2.98	N	041460	500	107 억	344430	N	N	N	N
141	20240603	130420	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4145	265	2	6.83	13749872445	3246760	6962.22	3880	4390	3875	5040	2720	3880	4234.95	1.81	-3580	4013	3946	3883	3816	3753	3980	3850	107	1160	500	2790	5	1	19000000	788	33.16	1.46	12	17.09	125.00	2832.00	5680	20240110	-27.02	3605	20231024	14.98	5680	-27.02	20240110	3820	8.51	20240531	5680	-27.02	20240110	3605	14.98	20231024	2.98	N	041460	500	107 억	344430	N	N	N	N
142	20240603	120420	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4210	330	2	8.51	11805818715	2784718	5971.43	3880	4390	3875	5040	2720	3880	4239.50	1.81	18432	4013	3946	3883	3816	3753	3980	3850	107	1160	500	2790	5	1	19000000	800	33.68	1.49	12	14.66	125.00	2832.00	5680	20240110	-25.88	3605	20231024	16.78	5680	-25.88	20240110	3820	10.21	20240531	5680	-25.88	20240110	3605	16.78	20231024	2.98	N	041460	500	107 억	344430	N	N	N	N
143	20240603	110418	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4210	330	2	8.51	8590599835	2024329	4340.89	3880	4390	3875	5040	2720	3880	4243.68	1.81	3770	4013	3946	3883	3816	3753	3980	3850	107	1160	500	2790	5	1	19000000	800	33.68	1.49	12	10.65	125.00	2832.00	5680	20240110	-25.88	3605	20231024	16.78	5680	-25.88	20240110	3820	10.21	20240531	5680	-25.88	20240110	3605	16.78	20231024	2.98	N	041460	500	107 억	344430	N	N	N	N
144	20240603	100416	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4270	390	2	10.05	3203890905	749142	1606.43	3880	4390	3875	5040	2720	3880	4276.75	1.81	-3911	4013	3946	3883	3816	3753	3980	3850	107	1160	500	2790	5	1	19000000	811	34.16	1.51	12	3.94	125.00	2832.00	5680	20240110	-24.82	3605	20231024	18.45	5680	-24.82	20240110	3820	11.78	20240531	5680	-24.82	20240110	3605	18.45	20231024	2.98	N	041460	500	107 억	344430	N	N	N	N
145	20240603	090416	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3875	-5	5	-0.13	16028230	4131	8.86	3880	3880	3875	5040	2720	3880	3879.99	1.81	185	4013	3946	3883	3816	3753	3980	3850	107	1160	500	2790	5	1	19000000	736	31.00	1.37	12	0.02	125.00	2832.00	5680	20240110	-31.78	3605	20231024	7.49	5680	-31.78	20240110	3820	1.44	20240531	5680	-31.78	20240110	3605	7.49	20231024	2.98	N	041460	500	107 억	344430	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History