KissMeData/040160/price/prices-20240601.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

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	160458	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3205	10	2	0.31	45106745	14059	97.93	3195	3245	3180	4150	2240	3195	3208.42	28.42	1597	3271	3232	3201	3162	3131	3217	3147	60	955	500	2100	5	1	12055535	386	13.14	0.45	12	0.12	244.00	7197.00	6280	20230622	-48.96	3080	20240416	4.06	4270	-24.94	20240102	3080	4.06	20240416	6230	-48.56	20230703	3080	4.06	20240416	0.95	N	040160	500	60 억	3426389	N	N	N	N
3	20240628	150509	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3210	15	2	0.47	38871305	12108	84.34	3195	3245	3195	4150	2240	3195	3210.42	28.42	1688	3271	3232	3201	3162	3131	3217	3147	60	955	500	2100	5	1	12055535	387	13.16	0.45	12	0.10	244.00	7197.00	6280	20230622	-48.89	3080	20240416	4.22	4270	-24.82	20240102	3080	4.22	20240416	6230	-48.48	20230703	3080	4.22	20240416	0.95	N	040160	500	60 억	3426389	N	N	N	N
4	20240628	140507	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3210	15	2	0.47	37106685	11557	80.50	3195	3245	3195	4150	2240	3195	3210.80	28.42	1688	3271	3232	3201	3162	3131	3217	3147	60	955	500	2100	5	1	12055535	387	13.16	0.45	12	0.10	244.00	7197.00	6280	20230622	-48.89	3080	20240416	4.22	4270	-24.82	20240102	3080	4.22	20240416	6230	-48.48	20230703	3080	4.22	20240416	0.95	N	040160	500	60 억	3426389	N	N	N	N
5	20240628	130508	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3215	20	2	0.63	33908430	10562	73.57	3195	3245	3195	4150	2240	3195	3210.47	28.42	1688	3271	3232	3201	3162	3131	3217	3147	60	955	500	2100	5	1	12055535	388	13.18	0.45	12	0.09	244.00	7197.00	6280	20230622	-48.81	3080	20240416	4.38	4270	-24.71	20240102	3080	4.38	20240416	6230	-48.39	20230703	3080	4.38	20240416	0.95	N	040160	500	60 억	3426389	N	N	N	N
6	20240628	120507	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3210	15	2	0.47	30646250	9550	66.52	3195	3245	3195	4150	2240	3195	3209.08	28.42	1688	3271	3232	3201	3162	3131	3217	3147	60	955	500	2100	5	1	12055535	387	13.16	0.45	12	0.08	244.00	7197.00	6280	20230622	-48.89	3080	20240416	4.22	4270	-24.82	20240102	3080	4.22	20240416	6230	-48.48	20230703	3080	4.22	20240416	0.95	N	040160	500	60 억	3426389	N	N	N	N
7	20240628	110500	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3225	30	2	0.94	26166065	8160	56.84	3195	3245	3195	4150	2240	3195	3206.67	28.42	1795	3271	3232	3201	3162	3131	3217	3147	60	955	500	2100	5	1	12055535	389	13.22	0.45	12	0.07	244.00	7197.00	6280	20230622	-48.65	3080	20240416	4.71	4270	-24.47	20240102	3080	4.71	20240416	6230	-48.23	20230703	3080	4.71	20240416	0.95	N	040160	500	60 억	3426389	N	N	N	N
8	20240628	100458	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3225	30	2	0.94	20860680	6516	45.39	3195	3225	3195	4150	2240	3195	3201.49	28.42	1459	3271	3232	3201	3162	3131	3217	3147	60	955	500	2100	5	1	12055535	389	13.22	0.45	12	0.05	244.00	7197.00	6280	20230622	-48.65	3080	20240416	4.71	4270	-24.47	20240102	3080	4.71	20240416	6230	-48.23	20230703	3080	4.71	20240416	0.95	N	040160	500	60 억	3426389	N	N	N	N
9	20240628	090458	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3200	5	2	0.16	4542085	1420	9.89	3195	3215	3195	4150	2240	3195	3198.74	28.42	-47	3271	3232	3201	3162	3131	3217	3147	60	955	500	2100	5	1	12055535	386	13.11	0.44	12	0.01	244.00	7197.00	6280	20230622	-49.04	3080	20240416	3.90	4270	-25.06	20240102	3080	3.90	20240416	6230	-48.64	20230703	3080	3.90	20240416	0.95	N	040160	500	60 억	3426389	N	N	N	N
10	20240627	160453	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3195	-50	5	-1.54	45839355	14349	186.54	3240	3240	3170	4215	2275	3245	3194.60	28.44	-2713	3281	3262	3236	3217	3191	3272	3227	60	970	500	2140	5	1	12055535	385	13.09	0.44	12	0.12	244.00	7197.00	6370	20230621	-49.84	3080	20240416	3.73	4270	-25.18	20240102	3080	3.73	20240416	6230	-48.72	20230703	3080	3.73	20240416	0.95	N	040160	500	60 억	3429102	N	N	N	N
11	20240627	150500	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3195	-50	5	-1.54	44791965	14020	182.27	3240	3240	3170	4215	2275	3245	3194.86	28.44	-2624	3281	3262	3236	3217	3191	3272	3227	60	970	500	2140	5	1	12055535	385	13.09	0.44	12	0.12	244.00	7197.00	6370	20230621	-49.84	3080	20240416	3.73	4270	-25.18	20240102	3080	3.73	20240416	6230	-48.72	20230703	3080	3.73	20240416	0.95	N	040160	500	60 억	3429102	N	N	N	N
12	20240627	140456	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3170	-75	5	-2.31	35415175	11088	144.15	3240	3240	3170	4215	2275	3245	3194.01	28.44	-1610	3281	3262	3236	3217	3191	3272	3227	60	970	500	2140	5	1	12055535	382	12.99	0.44	12	0.09	244.00	7197.00	6370	20230621	-50.24	3080	20240416	2.92	4270	-25.76	20240102	3080	2.92	20240416	6230	-49.12	20230703	3080	2.92	20240416	0.95	N	040160	500	60 억	3429102	N	N	N	N
13	20240627	130457	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3185	-60	5	-1.85	29039080	9081	118.06	3240	3240	3175	4215	2275	3245	3197.78	28.44	-1632	3281	3262	3236	3217	3191	3272	3227	60	970	500	2140	5	1	12055535	384	13.05	0.44	12	0.08	244.00	7197.00	6370	20230621	-50.00	3080	20240416	3.41	4270	-25.41	20240102	3080	3.41	20240416	6230	-48.88	20230703	3080	3.41	20240416	0.95	N	040160	500	60 억	3429102	N	N	N	N
14	20240627	120459	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3205	-40	5	-1.23	17165495	5357	69.64	3240	3240	3190	4215	2275	3245	3204.31	28.44	-1482	3281	3262	3236	3217	3191	3272	3227	60	970	500	2140	5	1	12055535	386	13.14	0.45	12	0.04	244.00	7197.00	6370	20230621	-49.69	3080	20240416	4.06	4270	-24.94	20240102	3080	4.06	20240416	6230	-48.56	20230703	3080	4.06	20240416	0.95	N	040160	500	60 억	3429102	N	N	N	N
15	20240627	110458	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3220	-25	5	-0.77	13429030	4193	54.51	3240	3240	3190	4215	2275	3245	3202.73	28.44	-881	3281	3262	3236	3217	3191	3272	3227	60	970	500	2140	5	1	12055535	388	13.20	0.45	12	0.03	244.00	7197.00	6370	20230621	-49.45	3080	20240416	4.55	4270	-24.59	20240102	3080	4.55	20240416	6230	-48.31	20230703	3080	4.55	20240416	0.95	N	040160	500	60 억	3429102	N	N	N	N
16	20240627	100457	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3215	-30	5	-0.92	11042570	3451	44.86	3240	3240	3190	4215	2275	3245	3199.82	28.44	-338	3281	3262	3236	3217	3191	3272	3227	60	970	500	2140	5	1	12055535	388	13.18	0.45	12	0.03	244.00	7197.00	6370	20230621	-49.53	3080	20240416	4.38	4270	-24.71	20240102	3080	4.38	20240416	6230	-48.39	20230703	3080	4.38	20240416	0.95	N	040160	500	60 억	3429102	N	N	N	N
17	20240627	090457	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3200	-45	5	-1.39	124930	39	0.51	3240	3240	3200	4215	2275	3245	3203.33	28.44	0	3281	3262	3236	3217	3191	3272	3227	60	970	500	2140	5	1	12055535	386	13.11	0.44	12	0.00	244.00	7197.00	6370	20230621	-49.76	3080	20240416	3.90	4270	-25.06	20240102	3080	3.90	20240416	6230	-48.64	20230703	3080	3.90	20240416	0.95	N	040160	500	60 억	3429102	N	N	N	N
18	20240626	160456	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3245	10	2	0.31	24588375	7615	24.28	3235	3255	3210	4205	2265	3235	3228.94	28.45	-929	3348	3291	3228	3171	3108	3260	3140	60	970	500	2130	5	1	12055535	391	13.30	0.45	12	0.06	244.00	7197.00	6580	20230620	-50.68	3080	20240416	5.36	4270	-24.00	20240102	3080	5.36	20240416	6230	-47.91	20230703	3080	5.36	20240416	0.94	N	040160	500	60 억	3430025	N	N	N	N
19	20240626	150457	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3245	10	2	0.31	23293620	7216	23.00	3235	3255	3210	4205	2265	3235	3228.05	28.45	-929	3348	3291	3228	3171	3108	3260	3140	60	970	500	2130	5	1	12055535	391	13.30	0.45	12	0.06	244.00	7197.00	6580	20230620	-50.68	3080	20240416	5.36	4270	-24.00	20240102	3080	5.36	20240416	6230	-47.91	20230703	3080	5.36	20240416	0.94	N	040160	500	60 억	3430025	N	N	N	N
20	20240626	140457	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3245	10	2	0.31	17585015	5449	17.37	3235	3255	3210	4205	2265	3235	3227.20	28.45	-929	3348	3291	3228	3171	3108	3260	3140	60	970	500	2130	5	1	12055535	391	13.30	0.45	12	0.05	244.00	7197.00	6580	20230620	-50.68	3080	20240416	5.36	4270	-24.00	20240102	3080	5.36	20240416	6230	-47.91	20230703	3080	5.36	20240416	0.94	N	040160	500	60 억	3430025	N	N	N	N
21	20240626	130458	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3220	-15	5	-0.46	10283565	3186	10.16	3235	3255	3210	4205	2265	3235	3227.74	28.45	-626	3348	3291	3228	3171	3108	3260	3140	60	970	500	2130	5	1	12055535	388	13.20	0.45	12	0.03	244.00	7197.00	6580	20230620	-51.06	3080	20240416	4.55	4270	-24.59	20240102	3080	4.55	20240416	6230	-48.31	20230703	3080	4.55	20240416	0.94	N	040160	500	60 억	3430025	N	N	N	N
22	20240626	120456	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3225	-10	5	-0.31	10090565	3126	9.97	3235	3255	3210	4205	2265	3235	3227.95	28.45	-576	3348	3291	3228	3171	3108	3260	3140	60	970	500	2130	5	1	12055535	389	13.22	0.45	12	0.03	244.00	7197.00	6580	20230620	-50.99	3080	20240416	4.71	4270	-24.47	20240102	3080	4.71	20240416	6230	-48.23	20230703	3080	4.71	20240416	0.94	N	040160	500	60 억	3430025	N	N	N	N
23	20240626	110457	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3230	-5	5	-0.15	9874260	3059	9.75	3235	3255	3210	4205	2265	3235	3227.94	28.45	-545	3348	3291	3228	3171	3108	3260	3140	60	970	500	2130	5	1	12055535	389	13.24	0.45	12	0.03	244.00	7197.00	6580	20230620	-50.91	3080	20240416	4.87	4270	-24.36	20240102	3080	4.87	20240416	6230	-48.15	20230703	3080	4.87	20240416	0.94	N	040160	500	60 억	3430025	N	N	N	N
24	20240626	100457	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3255	20	2	0.62	7497295	2323	7.41	3235	3255	3215	4205	2265	3235	3227.42	28.45	-517	3348	3291	3228	3171	3108	3260	3140	60	970	500	2130	5	1	12055535	392	13.34	0.45	12	0.02	244.00	7197.00	6580	20230620	-50.53	3080	20240416	5.68	4270	-23.77	20240102	3080	5.68	20240416	6230	-47.75	20230703	3080	5.68	20240416	0.94	N	040160	500	60 억	3430025	N	N	N	N
25	20240626	090456	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3235	0	3	0.00	1736995	537	1.71	3235	3235	3230	4205	2265	3235	3234.63	28.45	-43	3348	3291	3228	3171	3108	3260	3140	60	970	500	2130	5	1	12055535	390	13.26	0.45	12	0.00	244.00	7197.00	6580	20230620	-50.84	3080	20240416	5.03	4270	-24.24	20240102	3080	5.03	20240416	6230	-48.07	20230703	3080	5.03	20240416	0.94	N	040160	500	60 억	3430025	N	N	N	N
26	20240625	160456	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3235	-15	5	-0.46	100324220	31287	80.00	3250	3285	3165	4225	2275	3250	3206.58	28.50	-6130	3416	3332	3291	3207	3166	3312	3187	60	975	500	2140	5	1	12055535	390	13.26	0.45	12	0.26	244.00	7197.00	6620	20230619	-51.13	3080	20240416	5.03	4270	-24.24	20240102	3080	5.03	20240416	6230	-48.07	20230703	3080	5.03	20240416	0.94	N	040160	500	60 억	3436152	N	N	N	N
27	20240625	150457	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3190	-60	5	-1.85	83620765	26050	66.61	3250	3285	3165	4225	2275	3250	3210.01	28.50	-5317	3416	3332	3291	3207	3166	3312	3187	60	975	500	2140	5	1	12055535	385	13.07	0.44	12	0.22	244.00	7197.00	6620	20230619	-51.81	3080	20240416	3.57	4270	-25.29	20240102	3080	3.57	20240416	6230	-48.80	20230703	3080	3.57	20240416	0.94	N	040160	500	60 억	3436152	N	N	N	N
28	20240625	140456	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3190	-60	5	-1.85	68470315	21284	54.42	3250	3285	3165	4225	2275	3250	3216.99	28.50	-4765	3416	3332	3291	3207	3166	3312	3187	60	975	500	2140	5	1	12055535	385	13.07	0.44	12	0.18	244.00	7197.00	6620	20230619	-51.81	3080	20240416	3.57	4270	-25.29	20240102	3080	3.57	20240416	6230	-48.80	20230703	3080	3.57	20240416	0.94	N	040160	500	60 억	3436152	N	N	N	N
29	20240625	130456	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3195	-55	5	-1.69	67429265	20958	53.59	3250	3285	3165	4225	2275	3250	3217.35	28.50	-4664	3416	3332	3291	3207	3166	3312	3187	60	975	500	2140	5	1	12055535	385	13.09	0.44	12	0.17	244.00	7197.00	6620	20230619	-51.74	3080	20240416	3.73	4270	-25.18	20240102	3080	3.73	20240416	6230	-48.72	20230703	3080	3.73	20240416	0.94	N	040160	500	60 억	3436152	N	N	N	N
30	20240625	120459	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3180	-70	5	-2.15	62844255	19521	49.91	3250	3285	3165	4225	2275	3250	3219.32	28.50	-4691	3416	3332	3291	3207	3166	3312	3187	60	975	500	2140	5	1	12055535	383	13.03	0.44	12	0.16	244.00	7197.00	6620	20230619	-51.96	3080	20240416	3.25	4270	-25.53	20240102	3080	3.25	20240416	6230	-48.96	20230703	3080	3.25	20240416	0.94	N	040160	500	60 억	3436152	N	N	N	N
31	20240625	110459	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3175	-75	5	-2.31	57875955	17956	45.91	3250	3285	3165	4225	2275	3250	3223.21	28.50	-4495	3416	3332	3291	3207	3166	3312	3187	60	975	500	2140	5	1	12055535	383	13.01	0.44	12	0.15	244.00	7197.00	6620	20230619	-52.04	3080	20240416	3.08	4270	-25.64	20240102	3080	3.08	20240416	6230	-49.04	20230703	3080	3.08	20240416	0.94	N	040160	500	60 억	3436152	N	N	N	N
32	20240625	100456	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3195	-55	5	-1.69	51258995	15874	40.59	3250	3285	3165	4225	2275	3250	3229.12	28.50	-4094	3416	3332	3291	3207	3166	3312	3187	60	975	500	2140	5	1	12055535	385	13.09	0.44	12	0.13	244.00	7197.00	6620	20230619	-51.74	3080	20240416	3.73	4270	-25.18	20240102	3080	3.73	20240416	6230	-48.72	20230703	3080	3.73	20240416	0.94	N	040160	500	60 억	3436152	N	N	N	N
33	20240625	090456	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3270	20	2	0.62	5698840	1759	4.50	3250	3270	3235	4225	2275	3250	3239.82	28.50	-96	3416	3332	3291	3207	3166	3312	3187	60	975	500	2140	5	1	12055535	394	13.40	0.45	12	0.01	244.00	7197.00	6620	20230619	-50.60	3080	20240416	6.17	4270	-23.42	20240102	3080	6.17	20240416	6230	-47.51	20230703	3080	6.17	20240416	0.94	N	040160	500	60 억	3436152	N	N	N	N
34	20240624	160454	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3250	-75	5	-2.26	129231910	39104	302.57	3370	3375	3250	4320	2330	3325	3304.83	28.59	-10762	3378	3351	3318	3291	3258	3365	3305	60	995	500	2190	5	1	12055535	392	13.32	0.45	12	0.32	244.00	7197.00	6620	20230619	-50.91	3080	20240416	5.52	4270	-23.89	20240102	3080	5.52	20240416	6230	-47.83	20230703	3080	5.52	20240416	0.95	N	040160	500	60 억	3446914	N	N	N	N
35	20240624	150455	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3280	-45	5	-1.35	119089585	35987	278.45	3370	3375	3250	4320	2330	3325	3309.24	28.59	-10075	3378	3351	3318	3291	3258	3365	3305	60	995	500	2190	5	1	12055535	395	13.44	0.46	12	0.30	244.00	7197.00	6620	20230619	-50.45	3080	20240416	6.49	4270	-23.19	20240102	3080	6.49	20240416	6230	-47.35	20230703	3080	6.49	20240416	0.95	N	040160	500	60 억	3446914	N	N	N	N
36	20240624	140456	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3275	-50	5	-1.50	99321650	29920	231.51	3370	3375	3250	4320	2330	3325	3319.57	28.59	-10006	3378	3351	3318	3291	3258	3365	3305	60	995	500	2190	5	1	12055535	395	13.42	0.46	12	0.25	244.00	7197.00	6620	20230619	-50.53	3080	20240416	6.33	4270	-23.30	20240102	3080	6.33	20240416	6230	-47.43	20230703	3080	6.33	20240416	0.95	N	040160	500	60 억	3446914	N	N	N	N
37	20240624	130454	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3325	0	3	0.00	62054095	18561	143.62	3370	3375	3305	4320	2330	3325	3343.25	28.59	-8087	3378	3351	3318	3291	3258	3365	3305	60	995	500	2190	5	1	12055535	401	13.63	0.46	12	0.15	244.00	7197.00	6620	20230619	-49.77	3080	20240416	7.95	4270	-22.13	20240102	3080	7.95	20240416	6230	-46.63	20230703	3080	7.95	20240416	0.95	N	040160	500	60 억	3446914	N	N	N	N
38	20240624	120455	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3335	10	2	0.30	58207250	17407	134.69	3370	3375	3305	4320	2330	3325	3343.90	28.59	-8031	3378	3351	3318	3291	3258	3365	3305	60	995	500	2190	5	1	12055535	402	13.67	0.46	12	0.14	244.00	7197.00	6620	20230619	-49.62	3080	20240416	8.28	4270	-21.90	20240102	3080	8.28	20240416	6230	-46.47	20230703	3080	8.28	20240416	0.95	N	040160	500	60 억	3446914	N	N	N	N
39	20240624	110457	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3350	25	2	0.75	42819385	12787	98.94	3370	3375	3305	4320	2330	3325	3348.67	28.59	-7042	3378	3351	3318	3291	3258	3365	3305	60	995	500	2190	5	1	12055535	404	13.73	0.47	12	0.11	244.00	7197.00	6620	20230619	-49.40	3080	20240416	8.77	4270	-21.55	20240102	3080	8.77	20240416	6230	-46.23	20230703	3080	8.77	20240416	0.95	N	040160	500	60 억	3446914	N	N	N	N
40	20240624	100455	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3375	50	2	1.50	18909905	5656	43.76	3370	3375	3305	4320	2330	3325	3343.34	28.59	-2180	3378	3351	3318	3291	3258	3365	3305	60	995	500	2190	5	1	12055535	407	13.83	0.47	12	0.05	244.00	7197.00	6620	20230619	-49.02	3080	20240416	9.58	4270	-20.96	20240102	3080	9.58	20240416	6230	-45.83	20230703	3080	9.58	20240416	0.95	N	040160	500	60 억	3446914	N	N	N	N
41	20240624	090455	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3375	50	2	1.50	2702050	803	6.21	3370	3375	3355	4320	2330	3325	3364.94	28.59	-440	3378	3351	3318	3291	3258	3365	3305	60	995	500	2190	5	1	12055535	407	13.83	0.47	12	0.01	244.00	7197.00	6620	20230619	-49.02	3080	20240416	9.58	4270	-20.96	20240102	3080	9.58	20240416	6230	-45.83	20230703	3080	9.58	20240416	0.95	N	040160	500	60 억	3446914	N	N	N	N
42	20240621	160440	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3325	10	2	0.30	42784525	12918	84.84	3300	3345	3285	4305	2325	3315	3312.01	28.61	-2149	3358	3336	3308	3286	3258	3322	3272	60	990	500	2180	5	1	12055535	401	13.63	0.46	12	0.11	244.00	7197.00	6620	20230619	-49.77	3080	20240416	7.95	4270	-22.13	20240102	3080	7.95	20240416	6370	-47.80	20230621	3080	7.95	20240416	0.92	N	040160	500	60 억	3449063	N	N	N	N
43	20240621	150439	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3320	5	2	0.15	39786355	12016	78.92	3300	3345	3285	4305	2325	3315	3311.11	28.61	-1910	3358	3336	3308	3286	3258	3322	3272	60	990	500	2180	5	1	12055535	400	13.61	0.46	12	0.10	244.00	7197.00	6620	20230619	-49.85	3080	20240416	7.79	4270	-22.25	20240102	3080	7.79	20240416	6370	-47.88	20230621	3080	7.79	20240416	0.92	N	040160	500	60 억	3449063	N	N	N	N
44	20240621	140439	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3320	5	2	0.15	35363490	10683	70.16	3300	3345	3285	4305	2325	3315	3310.26	28.61	-1602	3358	3336	3308	3286	3258	3322	3272	60	990	500	2180	5	1	12055535	400	13.61	0.46	12	0.09	244.00	7197.00	6620	20230619	-49.85	3080	20240416	7.79	4270	-22.25	20240102	3080	7.79	20240416	6370	-47.88	20230621	3080	7.79	20240416	0.92	N	040160	500	60 억	3449063	N	N	N	N
45	20240621	130441	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3325	10	2	0.30	33670255	10173	66.81	3300	3345	3285	4305	2325	3315	3309.77	28.61	-1597	3358	3336	3308	3286	3258	3322	3272	60	990	500	2180	5	1	12055535	401	13.63	0.46	12	0.08	244.00	7197.00	6620	20230619	-49.77	3080	20240416	7.95	4270	-22.13	20240102	3080	7.95	20240416	6370	-47.80	20230621	3080	7.95	20240416	0.92	N	040160	500	60 억	3449063	N	N	N	N
46	20240621	120442	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3300	-15	5	-0.45	32271690	9752	64.05	3300	3345	3285	4305	2325	3315	3309.24	28.61	-1274	3358	3336	3308	3286	3258	3322	3272	60	990	500	2180	5	1	12055535	398	13.52	0.46	12	0.08	244.00	7197.00	6620	20230619	-50.15	3080	20240416	7.14	4270	-22.72	20240102	3080	7.14	20240416	6370	-48.19	20230621	3080	7.14	20240416	0.92	N	040160	500	60 억	3449063	N	N	N	N
47	20240621	110441	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3330	15	2	0.45	24534670	7410	48.67	3300	3345	3285	4305	2325	3315	3311.02	28.61	-1410	3358	3336	3308	3286	3258	3322	3272	60	990	500	2180	5	1	12055535	401	13.65	0.46	12	0.06	244.00	7197.00	6620	20230619	-49.70	3080	20240416	8.12	4270	-22.01	20240102	3080	8.12	20240416	6370	-47.72	20230621	3080	8.12	20240416	0.92	N	040160	500	60 억	3449063	N	N	N	N
48	20240621	100439	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3335	20	2	0.60	19149655	5793	38.05	3300	3335	3285	4305	2325	3315	3305.65	28.61	-1145	3358	3336	3308	3286	3258	3322	3272	60	990	500	2180	5	1	12055535	402	13.67	0.46	12	0.05	244.00	7197.00	6620	20230619	-49.62	3080	20240416	8.28	4270	-21.90	20240102	3080	8.28	20240416	6370	-47.65	20230621	3080	8.28	20240416	0.92	N	040160	500	60 억	3449063	N	N	N	N
49	20240621	090442	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3285	-30	5	-0.90	492765	150	0.99	3300	3300	3285	4305	2325	3315	3285.10	28.61	0	3358	3336	3308	3286	3258	3322	3272	60	990	500	2180	5	1	12055535	396	13.46	0.46	12	0.00	244.00	7197.00	6620	20230619	-50.38	3080	20240416	6.66	4270	-23.07	20240102	3080	6.66	20240416	6370	-48.43	20230621	3080	6.66	20240416	0.92	N	040160	500	60 억	3449063	N	N	N	N
50	20240620	160439	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3315	5	2	0.15	50304015	15220	80.94	3325	3330	3280	4300	2320	3310	3305.13	28.62	-1405	3363	3336	3318	3291	3273	3327	3282	60	990	500	2180	5	1	12055535	400	13.59	0.46	12	0.13	244.00	7197.00	6780	20230614	-51.11	3080	20240416	7.63	4270	-22.37	20240102	3080	7.63	20240416	6580	-49.62	20230620	3080	7.63	20240416	0.92	N	040160	500	60 억	3450467	N	N	N	N
51	20240620	150439	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3305	-5	5	-0.15	49115620	14861	79.03	3325	3330	3280	4300	2320	3310	3305.00	28.62	-1271	3363	3336	3318	3291	3273	3327	3282	60	990	500	2180	5	1	12055535	398	13.55	0.46	12	0.12	244.00	7197.00	6780	20230614	-51.25	3080	20240416	7.31	4270	-22.60	20240102	3080	7.31	20240416	6580	-49.77	20230620	3080	7.31	20240416	0.92	N	040160	500	60 억	3450467	N	N	N	N
52	20240620	140438	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3310	0	3	0.00	45020045	13624	72.45	3325	3330	3280	4300	2320	3310	3304.47	28.62	-1250	3363	3336	3318	3291	3273	3327	3282	60	990	500	2180	5	1	12055535	399	13.57	0.46	12	0.11	244.00	7197.00	6780	20230614	-51.18	3080	20240416	7.47	4270	-22.48	20240102	3080	7.47	20240416	6580	-49.70	20230620	3080	7.47	20240416	0.92	N	040160	500	60 억	3450467	N	N	N	N
53	20240620	130439	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3290	-20	5	-0.60	41705590	12620	67.11	3325	3330	3280	4300	2320	3310	3304.72	28.62	-1201	3363	3336	3318	3291	3273	3327	3282	60	990	500	2180	5	1	12055535	397	13.48	0.46	12	0.10	244.00	7197.00	6780	20230614	-51.47	3080	20240416	6.82	4270	-22.95	20240102	3080	6.82	20240416	6580	-50.00	20230620	3080	6.82	20240416	0.92	N	040160	500	60 억	3450467	N	N	N	N
54	20240620	120439	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3305	-5	5	-0.15	22639770	6841	36.38	3325	3330	3305	4300	2320	3310	3309.42	28.62	-221	3363	3336	3318	3291	3273	3327	3282	60	990	500	2180	5	1	12055535	398	13.55	0.46	12	0.06	244.00	7197.00	6780	20230614	-51.25	3080	20240416	7.31	4270	-22.60	20240102	3080	7.31	20240416	6580	-49.77	20230620	3080	7.31	20240416	0.92	N	040160	500	60 억	3450467	N	N	N	N
55	20240620	110440	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3315	5	2	0.15	16405320	4955	26.35	3325	3330	3305	4300	2320	3310	3310.86	28.62	-185	3363	3336	3318	3291	3273	3327	3282	60	990	500	2180	5	1	12055535	400	13.59	0.46	12	0.04	244.00	7197.00	6780	20230614	-51.11	3080	20240416	7.63	4270	-22.37	20240102	3080	7.63	20240416	6580	-49.62	20230620	3080	7.63	20240416	0.92	N	040160	500	60 억	3450467	N	N	N	N
56	20240620	100441	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3315	5	2	0.15	11113515	3354	17.84	3325	3330	3305	4300	2320	3310	3313.51	28.62	-205	3363	3336	3318	3291	3273	3327	3282	60	990	500	2180	5	1	12055535	400	13.59	0.46	12	0.03	244.00	7197.00	6780	20230614	-51.11	3080	20240416	7.63	4270	-22.37	20240102	3080	7.63	20240416	6580	-49.62	20230620	3080	7.63	20240416	0.92	N	040160	500	60 억	3450467	N	N	N	N
57	20240620	090446	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3320	10	2	0.30	565245	170	0.90	3325	3325	3320	4300	2320	3310	3324.97	28.62	-15	3363	3336	3318	3291	3273	3327	3282	60	990	500	2180	5	1	12055535	400	13.61	0.46	12	0.00	244.00	7197.00	6780	20230614	-51.03	3080	20240416	7.79	4270	-22.25	20240102	3080	7.79	20240416	6580	-49.54	20230620	3080	7.79	20240416	0.92	N	040160	500	60 억	3450467	N	N	N	N
58	20240619	160438	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3310	-30	5	-0.90	61749775	18644	97.04	3335	3345	3300	4340	2340	3340	3312.05	28.62	-132	3436	3387	3346	3297	3256	3367	3277	60	1000	500	2200	5	1	12055535	399	13.57	0.46	12	0.15	244.00	7197.00	6800	20230613	-51.32	3080	20240416	7.47	4270	-22.48	20240102	3080	7.47	20240416	6620	-50.00	20230619	3080	7.47	20240416	0.94	N	040160	500	60 억	3450593	N	N	N	N
59	20240619	150436	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3315	-25	5	-0.75	58963605	17802	92.66	3335	3345	3300	4340	2340	3340	3312.19	28.62	-68	3436	3387	3346	3297	3256	3367	3277	60	1000	500	2200	5	1	12055535	400	13.59	0.46	12	0.15	244.00	7197.00	6800	20230613	-51.25	3080	20240416	7.63	4270	-22.37	20240102	3080	7.63	20240416	6620	-49.92	20230619	3080	7.63	20240416	0.94	N	040160	500	60 억	3450593	N	N	N	N
60	20240619	140440	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3325	-15	5	-0.45	50802345	15334	79.81	3335	3345	3300	4340	2340	3340	3313.05	28.62	-9	3436	3387	3346	3297	3256	3367	3277	60	1000	500	2200	5	1	12055535	401	13.63	0.46	12	0.13	244.00	7197.00	6800	20230613	-51.10	3080	20240416	7.95	4270	-22.13	20240102	3080	7.95	20240416	6620	-49.77	20230619	3080	7.95	20240416	0.94	N	040160	500	60 억	3450593	N	N	N	N
61	20240619	130437	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3305	-35	5	-1.05	50084045	15117	78.68	3335	3345	3300	4340	2340	3340	3313.09	28.62	14	3436	3387	3346	3297	3256	3367	3277	60	1000	500	2200	5	1	12055535	398	13.55	0.46	12	0.13	244.00	7197.00	6800	20230613	-51.40	3080	20240416	7.31	4270	-22.60	20240102	3080	7.31	20240416	6620	-50.08	20230619	3080	7.31	20240416	0.94	N	040160	500	60 억	3450593	N	N	N	N
62	20240619	120436	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3310	-30	5	-0.90	42208940	12736	66.29	3335	3345	3300	4340	2340	3340	3314.14	28.62	45	3436	3387	3346	3297	3256	3367	3277	60	1000	500	2200	5	1	12055535	399	13.57	0.46	12	0.11	244.00	7197.00	6800	20230613	-51.32	3080	20240416	7.47	4270	-22.48	20240102	3080	7.47	20240416	6620	-50.00	20230619	3080	7.47	20240416	0.94	N	040160	500	60 억	3450593	N	N	N	N
63	20240619	110438	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3320	-20	5	-0.60	32451820	9791	50.96	3335	3345	3300	4340	2340	3340	3314.45	28.62	108	3436	3387	3346	3297	3256	3367	3277	60	1000	500	2200	5	1	12055535	400	13.61	0.46	12	0.08	244.00	7197.00	6800	20230613	-51.18	3080	20240416	7.79	4270	-22.25	20240102	3080	7.79	20240416	6620	-49.85	20230619	3080	7.79	20240416	0.94	N	040160	500	60 억	3450593	N	N	N	N
64	20240619	100440	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3335	-5	5	-0.15	30074005	9075	47.23	3335	3345	3300	4340	2340	3340	3313.94	28.62	168	3436	3387	3346	3297	3256	3367	3277	60	1000	500	2200	5	1	12055535	402	13.67	0.46	12	0.08	244.00	7197.00	6800	20230613	-50.96	3080	20240416	8.28	4270	-21.90	20240102	3080	8.28	20240416	6620	-49.62	20230619	3080	8.28	20240416	0.94	N	040160	500	60 억	3450593	N	N	N	N
65	20240619	090445	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3300	-40	5	-1.20	6287025	1904	9.91	3335	3335	3300	4340	2340	3340	3302.01	28.62	48	3436	3387	3346	3297	3256	3367	3277	60	1000	500	2200	5	1	12055535	398	13.52	0.46	12	0.02	244.00	7197.00	6800	20230613	-51.47	3080	20240416	7.14	4270	-22.72	20240102	3080	7.14	20240416	6620	-50.15	20230619	3080	7.14	20240416	0.94	N	040160	500	60 억	3450593	N	N	N	N
66	20240618	160435	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3340	-30	5	-0.89	64067800	19207	68.67	3355	3395	3305	4380	2360	3370	3335.65	28.63	-1476	3433	3401	3358	3326	3283	3417	3342	60	1010	500	2220	5	1	12055535	403	13.69	0.46	12	0.16	244.00	7197.00	6830	20230612	-51.10	3080	20240416	8.44	4270	-21.78	20240102	3080	8.44	20240416	6620	-49.55	20230619	3080	8.44	20240416	0.93	N	040160	500	60 억	3452063	N	N	N	N
67	20240618	150433	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3315	-55	5	-1.63	51151860	15312	54.74	3355	3395	3310	4380	2360	3370	3340.64	28.63	-737	3433	3401	3358	3326	3283	3417	3342	60	1010	500	2220	5	1	12055535	400	13.59	0.46	12	0.13	244.00	7197.00	6830	20230612	-51.46	3080	20240416	7.63	4270	-22.37	20240102	3080	7.63	20240416	6620	-49.92	20230619	3080	7.63	20240416	0.93	N	040160	500	60 억	3452063	N	N	N	N
68	20240618	140434	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3340	-30	5	-0.89	46923455	14036	50.18	3355	3395	3310	4380	2360	3370	3343.08	28.63	-664	3433	3401	3358	3326	3283	3417	3342	60	1010	500	2220	5	1	12055535	403	13.69	0.46	12	0.12	244.00	7197.00	6830	20230612	-51.10	3080	20240416	8.44	4270	-21.78	20240102	3080	8.44	20240416	6620	-49.55	20230619	3080	8.44	20240416	0.93	N	040160	500	60 억	3452063	N	N	N	N
69	20240618	130438	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3345	-25	5	-0.74	40305210	12041	43.05	3355	3395	3310	4380	2360	3370	3347.33	28.63	-632	3433	3401	3358	3326	3283	3417	3342	60	1010	500	2220	5	1	12055535	403	13.71	0.46	12	0.10	244.00	7197.00	6830	20230612	-51.02	3080	20240416	8.60	4270	-21.66	20240102	3080	8.60	20240416	6620	-49.47	20230619	3080	8.60	20240416	0.93	N	040160	500	60 억	3452063	N	N	N	N
70	20240618	120437	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3320	-50	5	-1.48	39151105	11695	41.81	3355	3395	3310	4380	2360	3370	3347.68	28.63	-390	3433	3401	3358	3326	3283	3417	3342	60	1010	500	2220	5	1	12055535	400	13.61	0.46	12	0.10	244.00	7197.00	6830	20230612	-51.39	3080	20240416	7.79	4270	-22.25	20240102	3080	7.79	20240416	6620	-49.85	20230619	3080	7.79	20240416	0.93	N	040160	500	60 억	3452063	N	N	N	N
71	20240618	110435	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3330	-40	5	-1.19	31744860	9486	33.91	3355	3395	3310	4380	2360	3370	3346.50	28.63	-179	3433	3401	3358	3326	3283	3417	3342	60	1010	500	2220	5	1	12055535	401	13.65	0.46	12	0.08	244.00	7197.00	6830	20230612	-51.24	3080	20240416	8.12	4270	-22.01	20240102	3080	8.12	20240416	6620	-49.70	20230619	3080	8.12	20240416	0.93	N	040160	500	60 억	3452063	N	N	N	N
72	20240618	100437	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3320	-50	5	-1.48	26141470	7805	27.90	3355	3395	3310	4380	2360	3370	3349.32	28.63	111	3433	3401	3358	3326	3283	3417	3342	60	1010	500	2220	5	1	12055535	400	13.61	0.46	12	0.06	244.00	7197.00	6830	20230612	-51.39	3080	20240416	7.79	4270	-22.25	20240102	3080	7.79	20240416	6620	-49.85	20230619	3080	7.79	20240416	0.93	N	040160	500	60 억	3452063	N	N	N	N
73	20240618	090440	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3370	0	3	0.00	919675	274	0.98	3355	3370	3355	4380	2360	3370	3356.48	28.63	-39	3433	3401	3358	3326	3283	3417	3342	60	1010	500	2220	5	1	12055535	406	13.81	0.47	12	0.00	244.00	7197.00	6830	20230612	-50.66	3080	20240416	9.42	4270	-21.08	20240102	3080	9.42	20240416	6620	-49.09	20230619	3080	9.42	20240416	0.93	N	040160	500	60 억	3452063	N	N	N	N
74	20240617	160433	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3370	-20	5	-0.59	93454820	27935	187.79	3360	3390	3315	4405	2375	3390	3345.44	28.59	5437	3470	3430	3400	3360	3330	3415	3345	60	1015	500	2230	5	1	12055535	406	13.81	0.47	12	0.23	244.00	7197.00	6830	20230612	-50.66	3080	20240416	9.42	4270	-21.08	20240102	3080	9.42	20240416	6620	-49.09	20230619	3080	9.42	20240416	1.01	N	040160	500	60 억	3446626	N	N	N	N
75	20240617	150437	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3375	-15	5	-0.44	91267495	27282	183.40	3360	3390	3315	4405	2375	3390	3345.34	28.59	5568	3470	3430	3400	3360	3330	3415	3345	60	1015	500	2230	5	1	12055535	407	13.83	0.47	12	0.23	244.00	7197.00	6830	20230612	-50.59	3080	20240416	9.58	4270	-20.96	20240102	3080	9.58	20240416	6620	-49.02	20230619	3080	9.58	20240416	1.01	N	040160	500	60 억	3446626	N	N	N	N
76	20240617	140431	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3340	-50	5	-1.47	86261265	25786	173.34	3360	3390	3315	4405	2375	3390	3345.28	28.59	5727	3470	3430	3400	3360	3330	3415	3345	60	1015	500	2230	5	1	12055535	403	13.69	0.46	12	0.21	244.00	7197.00	6830	20230612	-51.10	3080	20240416	8.44	4270	-21.78	20240102	3080	8.44	20240416	6620	-49.55	20230619	3080	8.44	20240416	1.01	N	040160	500	60 억	3446626	N	N	N	N
77	20240617	130432	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3355	-35	5	-1.03	75036705	22427	150.76	3360	3390	3315	4405	2375	3390	3345.82	28.59	3482	3470	3430	3400	3360	3330	3415	3345	60	1015	500	2230	5	1	12055535	404	13.75	0.47	12	0.19	244.00	7197.00	6830	20230612	-50.88	3080	20240416	8.93	4270	-21.43	20240102	3080	8.93	20240416	6620	-49.32	20230619	3080	8.93	20240416	1.01	N	040160	500	60 억	3446626	N	N	N	N
78	20240617	120431	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3340	-50	5	-1.47	72426885	21648	145.52	3360	3390	3315	4405	2375	3390	3345.66	28.59	3368	3470	3430	3400	3360	3330	3415	3345	60	1015	500	2230	5	1	12055535	403	13.69	0.46	12	0.18	244.00	7197.00	6830	20230612	-51.10	3080	20240416	8.44	4270	-21.78	20240102	3080	8.44	20240416	6620	-49.55	20230619	3080	8.44	20240416	1.01	N	040160	500	60 억	3446626	N	N	N	N
79	20240617	110429	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3365	-25	5	-0.74	52050920	15564	104.62	3360	3390	3315	4405	2375	3390	3344.32	28.59	1613	3470	3430	3400	3360	3330	3415	3345	60	1015	500	2230	5	1	12055535	406	13.79	0.47	12	0.13	244.00	7197.00	6830	20230612	-50.73	3080	20240416	9.25	4270	-21.19	20240102	3080	9.25	20240416	6620	-49.17	20230619	3080	9.25	20240416	1.01	N	040160	500	60 억	3446626	N	N	N	N
80	20240617	100431	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3370	-20	5	-0.59	44945240	13457	90.46	3360	3390	3315	4405	2375	3390	3339.92	28.59	2033	3470	3430	3400	3360	3330	3415	3345	60	1015	500	2230	5	1	12055535	406	13.81	0.47	12	0.11	244.00	7197.00	6830	20230612	-50.66	3080	20240416	9.42	4270	-21.08	20240102	3080	9.42	20240416	6620	-49.09	20230619	3080	9.42	20240416	1.01	N	040160	500	60 억	3446626	N	N	N	N
81	20240617	090433	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3380	-10	5	-0.29	6412110	1899	12.77	3360	3390	3360	4405	2375	3390	3376.57	28.59	-281	3470	3430	3400	3360	3330	3415	3345	60	1015	500	2230	5	1	12055535	407	13.85	0.47	12	0.02	244.00	7197.00	6830	20230612	-50.51	3080	20240416	9.74	4270	-20.84	20240102	3080	9.74	20240416	6620	-48.94	20230619	3080	9.74	20240416	1.01	N	040160	500	60 억	3446626	N	N	N	N
82	20240614	160356	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3390	-45	5	-1.31	50456085	14876	107.52	3440	3440	3370	4465	2405	3435	3391.78	28.64	-6129	3498	3466	3428	3396	3358	3447	3377	60	1030	500	2260	5	1	12055535	409	13.89	0.47	12	0.12	244.00	7197.00	6830	20230612	-50.37	3080	20240416	10.06	4270	-20.61	20240102	3080	10.06	20240416	6780	-50.00	20230614	3080	10.06	20240416	1.00	N	040160	500	60 억	3452605	N	N	N	N
83	20240614	150357	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3370	-65	5	-1.89	47533950	14012	101.27	3440	3440	3370	4465	2405	3435	3392.37	28.64	-5639	3498	3466	3428	3396	3358	3447	3377	60	1030	500	2260	5	1	12055535	406	13.81	0.47	12	0.12	244.00	7197.00	6830	20230612	-50.66	3080	20240416	9.42	4270	-21.08	20240102	3080	9.42	20240416	6780	-50.29	20230614	3080	9.42	20240416	1.00	N	040160	500	60 억	3452605	N	N	N	N
84	20240614	140357	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3380	-55	5	-1.60	41000605	12079	87.30	3440	3440	3370	4465	2405	3435	3394.37	28.64	-5522	3498	3466	3428	3396	3358	3447	3377	60	1030	500	2260	5	1	12055535	407	13.85	0.47	12	0.10	244.00	7197.00	6830	20230612	-50.51	3080	20240416	9.74	4270	-20.84	20240102	3080	9.74	20240416	6780	-50.15	20230614	3080	9.74	20240416	1.00	N	040160	500	60 억	3452605	N	N	N	N
85	20240614	130357	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3405	-30	5	-0.87	37059880	10920	78.92	3440	3440	3370	4465	2405	3435	3393.76	28.64	-4958	3498	3466	3428	3396	3358	3447	3377	60	1030	500	2260	5	1	12055535	410	13.95	0.47	12	0.09	244.00	7197.00	6830	20230612	-50.15	3080	20240416	10.55	4270	-20.26	20240102	3080	10.55	20240416	6780	-49.78	20230614	3080	10.55	20240416	1.00	N	040160	500	60 억	3452605	N	N	N	N
86	20240614	120400	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3400	-35	5	-1.02	33042240	9733	70.35	3440	3440	3370	4465	2405	3435	3394.87	28.64	-4557	3498	3466	3428	3396	3358	3447	3377	60	1030	500	2260	5	1	12055535	410	13.93	0.47	12	0.08	244.00	7197.00	6830	20230612	-50.22	3080	20240416	10.39	4270	-20.37	20240102	3080	10.39	20240416	6780	-49.85	20230614	3080	10.39	20240416	1.00	N	040160	500	60 억	3452605	N	N	N	N
87	20240614	110424	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3380	-55	5	-1.60	31982335	9419	68.08	3440	3440	3370	4465	2405	3435	3395.51	28.64	-4557	3498	3466	3428	3396	3358	3447	3377	60	1030	500	2260	5	1	12055535	407	13.85	0.47	12	0.08	244.00	7197.00	6830	20230612	-50.51	3080	20240416	9.74	4270	-20.84	20240102	3080	9.74	20240416	6780	-50.15	20230614	3080	9.74	20240416	1.00	N	040160	500	60 억	3452605	N	N	N	N
88	20240614	100424	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3415	-20	5	-0.58	27277290	8030	58.04	3440	3440	3370	4465	2405	3435	3396.92	28.64	-4357	3498	3466	3428	3396	3358	3447	3377	60	1030	500	2260	5	1	12055535	412	14.00	0.47	12	0.07	244.00	7197.00	6830	20230612	-50.00	3080	20240416	10.88	4270	-20.02	20240102	3080	10.88	20240416	6780	-49.63	20230614	3080	10.88	20240416	1.00	N	040160	500	60 억	3452605	N	N	N	N
89	20240614	090426	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3390	-45	5	-1.31	4578865	1340	9.68	3440	3440	3390	4465	2405	3435	3417.06	28.64	-825	3498	3466	3428	3396	3358	3447	3377	60	1030	500	2260	5	1	12055535	409	13.89	0.47	12	0.01	244.00	7197.00	6830	20230612	-50.37	3080	20240416	10.06	4270	-20.61	20240102	3080	10.06	20240416	6780	-50.00	20230614	3080	10.06	20240416	1.00	N	040160	500	60 억	3452605	N	N	N	N
90	20240613	160421	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3435	-5	5	-0.15	47212810	13824	64.23	3440	3460	3390	4470	2410	3440	3415.28	28.65	160	3513	3476	3458	3421	3403	3467	3412	60	1030	500	2270	5	1	12055535	414	14.08	0.48	12	0.11	244.00	7197.00	6830	20230612	-49.71	3080	20240416	11.53	4270	-19.56	20240102	3080	11.53	20240416	6800	-49.49	20230613	3080	11.53	20240416	0.88	N	040160	500	60 억	3453853	N	N	N	N
91	20240613	150428	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3415	-25	5	-0.73	44858570	13138	61.04	3440	3460	3390	4470	2410	3440	3414.41	28.65	340	3513	3476	3458	3421	3403	3467	3412	60	1030	500	2270	5	1	12055535	412	14.00	0.47	12	0.11	244.00	7197.00	6830	20230612	-50.00	3080	20240416	10.88	4270	-20.02	20240102	3080	10.88	20240416	6800	-49.78	20230613	3080	10.88	20240416	0.88	N	040160	500	60 억	3453853	N	N	N	N
92	20240613	140423	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3395	-45	5	-1.31	41010755	12005	55.78	3440	3460	3390	4470	2410	3440	3416.14	28.65	608	3513	3476	3458	3421	3403	3467	3412	60	1030	500	2270	5	1	12055535	409	13.91	0.47	12	0.10	244.00	7197.00	6830	20230612	-50.29	3080	20240416	10.23	4270	-20.49	20240102	3080	10.23	20240416	6800	-50.07	20230613	3080	10.23	20240416	0.88	N	040160	500	60 억	3453853	N	N	N	N
93	20240613	130424	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3420	-20	5	-0.58	27946925	8164	37.93	3440	3460	3390	4470	2410	3440	3423.19	28.65	1777	3513	3476	3458	3421	3403	3467	3412	60	1030	500	2270	5	1	12055535	412	14.02	0.48	12	0.07	244.00	7197.00	6830	20230612	-49.93	3080	20240416	11.04	4270	-19.91	20240102	3080	11.04	20240416	6800	-49.71	20230613	3080	11.04	20240416	0.88	N	040160	500	60 억	3453853	N	N	N	N
94	20240613	120426	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3420	-20	5	-0.58	19741760	5755	26.74	3440	3460	3390	4470	2410	3440	3430.37	28.65	1903	3513	3476	3458	3421	3403	3467	3412	60	1030	500	2270	5	1	12055535	412	14.02	0.48	12	0.05	244.00	7197.00	6830	20230612	-49.93	3080	20240416	11.04	4270	-19.91	20240102	3080	11.04	20240416	6800	-49.71	20230613	3080	11.04	20240416	0.88	N	040160	500	60 억	3453853	N	N	N	N
95	20240613	110421	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3430	-10	5	-0.29	18481305	5387	25.03	3440	3460	3390	4470	2410	3440	3430.72	28.65	2151	3513	3476	3458	3421	3403	3467	3412	60	1030	500	2270	5	1	12055535	414	14.06	0.48	12	0.04	244.00	7197.00	6830	20230612	-49.78	3080	20240416	11.36	4270	-19.67	20240102	3080	11.36	20240416	6800	-49.56	20230613	3080	11.36	20240416	0.88	N	040160	500	60 억	3453853	N	N	N	N
96	20240613	100421	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3455	15	2	0.44	15673960	4570	21.23	3440	3460	3390	4470	2410	3440	3429.75	28.65	2666	3513	3476	3458	3421	3403	3467	3412	60	1030	500	2270	5	1	12055535	417	14.16	0.48	12	0.04	244.00	7197.00	6830	20230612	-49.41	3080	20240416	12.18	4270	-19.09	20240102	3080	12.18	20240416	6800	-49.19	20230613	3080	12.18	20240416	0.88	N	040160	500	60 억	3453853	N	N	N	N
97	20240613	090426	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3425	-15	5	-0.44	1340905	393	1.83	3440	3440	3390	4470	2410	3440	3411.97	28.65	46	3513	3476	3458	3421	3403	3467	3412	60	1030	500	2270	5	1	12055535	413	14.04	0.48	12	0.00	244.00	7197.00	6830	20230612	-49.85	3080	20240416	11.20	4270	-19.79	20240102	3080	11.20	20240416	6800	-49.63	20230613	3080	11.20	20240416	0.88	N	040160	500	60 억	3453853	N	N	N	N
98	20240612	160419	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3440	-35	5	-1.01	74478625	21522	16.30	3475	3495	3440	4515	2435	3475	3460.58	28.67	-2148	3728	3601	3518	3391	3308	3665	3455	60	1040	500	2290	5	1	12055535	415	14.10	0.48	12	0.18	244.00	7197.00	6830	20230612	-49.63	3080	20240416	11.69	4270	-19.44	20240102	3080	11.69	20240416	6830	-49.63	20230612	3080	11.69	20240416	0.86	N	040160	500	60 억	3456001	N	N	N	N
99	20240612	150426	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3455	-20	5	-0.58	65942955	19043	14.43	3475	3495	3450	4515	2435	3475	3462.84	28.67	-1420	3728	3601	3518	3391	3308	3665	3455	60	1040	500	2290	5	1	12055535	417	14.16	0.48	12	0.16	244.00	7197.00	6830	20230612	-49.41	3080	20240416	12.18	4270	-19.09	20240102	3080	12.18	20240416	6830	-49.41	20230612	3080	12.18	20240416	0.86	N	040160	500	60 억	3456001	N	N	N	N
100	20240612	140421	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3450	-25	5	-0.72	55838010	16116	12.21	3475	3495	3450	4515	2435	3475	3464.76	28.67	-661	3728	3601	3518	3391	3308	3665	3455	60	1040	500	2290	5	1	12055535	416	14.14	0.48	12	0.13	244.00	7197.00	6830	20230612	-49.49	3080	20240416	12.01	4270	-19.20	20240102	3080	12.01	20240416	6830	-49.49	20230612	3080	12.01	20240416	0.86	N	040160	500	60 억	3456001	N	N	N	N
101	20240612	130420	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3480	5	2	0.14	46126190	13316	10.09	3475	3495	3450	4515	2435	3475	3463.97	28.67	-408	3728	3601	3518	3391	3308	3665	3455	60	1040	500	2290	5	1	12055535	420	14.26	0.48	12	0.11	244.00	7197.00	6830	20230612	-49.05	3080	20240416	12.99	4270	-18.50	20240102	3080	12.99	20240416	6830	-49.05	20230612	3080	12.99	20240416	0.86	N	040160	500	60 억	3456001	N	N	N	N
102	20240612	120419	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3450	-25	5	-0.72	31400355	9080	6.88	3475	3480	3450	4515	2435	3475	3458.19	28.67	1390	3728	3601	3518	3391	3308	3665	3455	60	1040	500	2290	5	1	12055535	416	14.14	0.48	12	0.08	244.00	7197.00	6830	20230612	-49.49	3080	20240416	12.01	4270	-19.20	20240102	3080	12.01	20240416	6830	-49.49	20230612	3080	12.01	20240416	0.86	N	040160	500	60 억	3456001	N	N	N	N
103	20240612	110419	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3460	-15	5	-0.43	29267690	8462	6.41	3475	3480	3450	4515	2435	3475	3458.72	28.67	1437	3728	3601	3518	3391	3308	3665	3455	60	1040	500	2290	5	1	12055535	417	14.18	0.48	12	0.07	244.00	7197.00	6830	20230612	-49.34	3080	20240416	12.34	4270	-18.97	20240102	3080	12.34	20240416	6830	-49.34	20230612	3080	12.34	20240416	0.86	N	040160	500	60 억	3456001	N	N	N	N
104	20240612	100420	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3475	0	3	0.00	16898370	4883	3.70	3475	3480	3450	4515	2435	3475	3460.65	28.67	1378	3728	3601	3518	3391	3308	3665	3455	60	1040	500	2290	5	1	12055535	419	14.24	0.48	12	0.04	244.00	7197.00	6830	20230612	-49.12	3080	20240416	12.82	4270	-18.62	20240102	3080	12.82	20240416	6830	-49.12	20230612	3080	12.82	20240416	0.86	N	040160	500	60 억	3456001	N	N	N	N
105	20240612	090419	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3450	-25	5	-0.72	8475265	2444	1.85	3475	3480	3450	4515	2435	3475	3467.78	28.67	370	3728	3601	3518	3391	3308	3665	3455	60	1040	500	2290	5	1	12055535	416	14.14	0.48	12	0.02	244.00	7197.00	6830	20230612	-49.49	3080	20240416	12.01	4270	-19.20	20240102	3080	12.01	20240416	6830	-49.49	20230612	3080	12.01	20240416	0.86	N	040160	500	60 억	3456001	N	N	N	N
106	20240610	160415	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3435	145	2	4.41	126196265	37865	236.07	3285	3440	3210	4275	2305	3290	3331.00	28.62	549	3320	3305	3290	3275	3260	3305	3275	60	985	500	2170	5	1	12055535	414	14.08	0.48	12	0.31	244.00	7197.00	6830	20230612	-49.71	3080	20240416	11.53	4270	-19.56	20240102	3080	11.53	20240416	6830	-49.71	20230612	3080	11.53	20240416	0.89	N	040160	500	60 억	3450575	N	N	N	N
107	20240610	150419	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3385	95	2	2.89	96191145	29099	181.42	3285	3385	3210	4275	2305	3290	3305.65	28.62	1803	3320	3305	3290	3275	3260	3305	3275	60	985	500	2170	5	1	12055535	408	13.87	0.47	12	0.24	244.00	7197.00	6830	20230612	-50.44	3080	20240416	9.90	4270	-20.73	20240102	3080	9.90	20240416	6830	-50.44	20230612	3080	9.90	20240416	0.89	N	040160	500	60 억	3450575	N	N	N	N
108	20240610	140418	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3300	10	2	0.30	47047985	14412	89.85	3285	3310	3210	4275	2305	3290	3264.50	28.62	-277	3320	3305	3290	3275	3260	3305	3275	60	985	500	2170	5	1	12055535	398	13.52	0.46	12	0.12	244.00	7197.00	6830	20230612	-51.68	3080	20240416	7.14	4270	-22.72	20240102	3080	7.14	20240416	6830	-51.68	20230612	3080	7.14	20240416	0.89	N	040160	500	60 억	3450575	N	N	N	N
109	20240610	130416	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3300	10	2	0.30	45084380	13816	86.13	3285	3310	3210	4275	2305	3290	3263.20	28.62	-65	3320	3305	3290	3275	3260	3305	3275	60	985	500	2170	5	1	12055535	398	13.52	0.46	12	0.11	244.00	7197.00	6830	20230612	-51.68	3080	20240416	7.14	4270	-22.72	20240102	3080	7.14	20240416	6830	-51.68	20230612	3080	7.14	20240416	0.89	N	040160	500	60 억	3450575	N	N	N	N
110	20240610	120418	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3280	-10	5	-0.30	35944830	11039	68.82	3285	3290	3210	4275	2305	3290	3256.17	28.62	-1273	3320	3305	3290	3275	3260	3305	3275	60	985	500	2170	5	1	12055535	395	13.44	0.46	12	0.09	244.00	7197.00	6830	20230612	-51.98	3080	20240416	6.49	4270	-23.19	20240102	3080	6.49	20240416	6830	-51.98	20230612	3080	6.49	20240416	0.89	N	040160	500	60 억	3450575	N	N	N	N
111	20240610	110419	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3275	-15	5	-0.46	28296875	8707	54.28	3285	3290	3210	4275	2305	3290	3249.90	28.62	-874	3320	3305	3290	3275	3260	3305	3275	60	985	500	2170	5	1	12055535	395	13.42	0.46	12	0.07	244.00	7197.00	6830	20230612	-52.05	3080	20240416	6.33	4270	-23.30	20240102	3080	6.33	20240416	6830	-52.05	20230612	3080	6.33	20240416	0.89	N	040160	500	60 억	3450575	N	N	N	N
112	20240610	100416	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3235	-55	5	-1.67	19781605	6085	37.94	3285	3290	3210	4275	2305	3290	3250.88	28.62	-343	3320	3305	3290	3275	3260	3305	3275	60	985	500	2170	5	1	12055535	390	13.26	0.45	12	0.05	244.00	7197.00	6830	20230612	-52.64	3080	20240416	5.03	4270	-24.24	20240102	3080	5.03	20240416	6830	-52.64	20230612	3080	5.03	20240416	0.89	N	040160	500	60 억	3450575	N	N	N	N
113	20240610	090421	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3260	-30	5	-0.91	2777960	849	5.29	3285	3290	3260	4275	2305	3290	3272.04	28.62	-199	3320	3305	3290	3275	3260	3305	3275	60	985	500	2170	5	1	12055535	393	13.36	0.45	12	0.01	244.00	7197.00	6830	20230612	-52.27	3080	20240416	5.84	4270	-23.65	20240102	3080	5.84	20240416	6830	-52.27	20230612	3080	5.84	20240416	0.89	N	040160	500	60 억	3450575	N	N	N	N
114	20240607	160429	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3290	10	2	0.30	52699940	16039	55.96	3290	3305	3275	4260	2300	3280	3285.74	28.62	194	3340	3310	3270	3240	3200	3290	3220	60	980	500	2160	5	1	12055535	397	13.48	0.46	12	0.13	244.00	7197.00	6830	20230612	-51.83	3080	20240416	6.82	4270	-22.95	20240102	3080	6.82	20240416	6830	-51.83	20230612	3080	6.82	20240416	0.91	N	040160	500	60 억	3450411	N	N	N	N
115	20240607	150433	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3280	0	3	0.00	50646710	15414	53.78	3290	3305	3275	4260	2300	3280	3285.76	28.62	565	3340	3310	3270	3240	3200	3290	3220	60	980	500	2160	5	1	12055535	395	13.44	0.46	12	0.13	244.00	7197.00	6830	20230612	-51.98	3080	20240416	6.49	4270	-23.19	20240102	3080	6.49	20240416	6830	-51.98	20230612	3080	6.49	20240416	0.91	N	040160	500	60 억	3450411	N	N	N	N
116	20240607	140430	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3280	0	3	0.00	41800100	12717	44.37	3290	3305	3275	4260	2300	3280	3286.95	28.62	666	3340	3310	3270	3240	3200	3290	3220	60	980	500	2160	5	1	12055535	395	13.44	0.46	12	0.11	244.00	7197.00	6830	20230612	-51.98	3080	20240416	6.49	4270	-23.19	20240102	3080	6.49	20240416	6830	-51.98	20230612	3080	6.49	20240416	0.91	N	040160	500	60 억	3450411	N	N	N	N
117	20240607	130430	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3300	20	2	0.61	34960440	10633	37.10	3290	3305	3275	4260	2300	3280	3287.92	28.62	699	3340	3310	3270	3240	3200	3290	3220	60	980	500	2160	5	1	12055535	398	13.52	0.46	12	0.09	244.00	7197.00	6830	20230612	-51.68	3080	20240416	7.14	4270	-22.72	20240102	3080	7.14	20240416	6830	-51.68	20230612	3080	7.14	20240416	0.91	N	040160	500	60 억	3450411	N	N	N	N
118	20240607	120430	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3275	-5	5	-0.15	19691100	5998	20.93	3290	3305	3275	4260	2300	3280	3282.94	28.62	1505	3340	3310	3270	3240	3200	3290	3220	60	980	500	2160	5	1	12055535	395	13.42	0.46	12	0.05	244.00	7197.00	6830	20230612	-52.05	3080	20240416	6.33	4270	-23.30	20240102	3080	6.33	20240416	6830	-52.05	20230612	3080	6.33	20240416	0.91	N	040160	500	60 억	3450411	N	N	N	N
119	20240607	110428	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3280	0	3	0.00	14543185	4427	15.45	3290	3305	3275	4260	2300	3280	3285.11	28.62	1580	3340	3310	3270	3240	3200	3290	3220	60	980	500	2160	5	1	12055535	395	13.44	0.46	12	0.04	244.00	7197.00	6830	20230612	-51.98	3080	20240416	6.49	4270	-23.19	20240102	3080	6.49	20240416	6830	-51.98	20230612	3080	6.49	20240416	0.91	N	040160	500	60 억	3450411	N	N	N	N
120	20240607	100429	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3300	20	2	0.61	11941160	3634	12.68	3290	3305	3275	4260	2300	3280	3285.95	28.62	1667	3340	3310	3270	3240	3200	3290	3220	60	980	500	2160	5	1	12055535	398	13.52	0.46	12	0.03	244.00	7197.00	6830	20230612	-51.68	3080	20240416	7.14	4270	-22.72	20240102	3080	7.14	20240416	6830	-51.68	20230612	3080	7.14	20240416	0.91	N	040160	500	60 억	3450411	N	N	N	N
121	20240607	090426	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3285	5	2	0.15	499830	152	0.53	3290	3295	3285	4260	2300	3280	3288.36	28.62	47	3340	3310	3270	3240	3200	3290	3220	60	980	500	2160	5	1	12055535	396	13.46	0.46	12	0.00	244.00	7197.00	6830	20230612	-51.90	3080	20240416	6.66	4270	-23.07	20240102	3080	6.66	20240416	6830	-51.90	20230612	3080	6.66	20240416	0.91	N	040160	500	60 억	3450411	N	N	N	N
122	20240605	160426	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3280	-10	5	-0.30	93459155	28662	89.31	3290	3300	3230	4275	2305	3290	3260.67	28.73	-13518	3383	3336	3298	3251	3213	3360	3275	60	985	500	2170	5	1	12055535	395	13.44	0.46	12	0.24	244.00	7197.00	6830	20230612	-51.98	3080	20240416	6.49	4270	-23.19	20240102	3080	6.49	20240416	6830	-51.98	20230612	3080	6.49	20240416	0.91	N	040160	500	60 억	3463503	N	N	N	N
123	20240605	150426	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3285	-5	5	-0.15	86972870	26685	83.15	3290	3300	3230	4275	2305	3290	3259.17	28.73	-13362	3383	3336	3298	3251	3213	3360	3275	60	985	500	2170	5	1	12055535	396	13.46	0.46	12	0.22	244.00	7197.00	6830	20230612	-51.90	3080	20240416	6.66	4270	-23.07	20240102	3080	6.66	20240416	6830	-51.90	20230612	3080	6.66	20240416	0.91	N	040160	500	60 억	3463503	N	N	N	N
124	20240605	140425	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3275	-15	5	-0.46	77697355	23855	74.33	3290	3300	3230	4275	2305	3290	3256.98	28.73	-13005	3383	3336	3298	3251	3213	3360	3275	60	985	500	2170	5	1	12055535	395	13.42	0.46	12	0.20	244.00	7197.00	6830	20230612	-52.05	3080	20240416	6.33	4270	-23.30	20240102	3080	6.33	20240416	6830	-52.05	20230612	3080	6.33	20240416	0.91	N	040160	500	60 억	3463503	N	N	N	N
125	20240605	130427	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3270	-20	5	-0.61	71487375	21952	68.40	3290	3300	3230	4275	2305	3290	3256.43	28.73	-12739	3383	3336	3298	3251	3213	3360	3275	60	985	500	2170	5	1	12055535	394	13.40	0.45	12	0.18	244.00	7197.00	6830	20230612	-52.12	3080	20240416	6.17	4270	-23.42	20240102	3080	6.17	20240416	6830	-52.12	20230612	3080	6.17	20240416	0.91	N	040160	500	60 억	3463503	N	N	N	N
126	20240605	120425	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3270	-20	5	-0.61	68658575	21085	65.70	3290	3300	3230	4275	2305	3290	3256.17	28.73	-12616	3383	3336	3298	3251	3213	3360	3275	60	985	500	2170	5	1	12055535	394	13.40	0.45	12	0.17	244.00	7197.00	6830	20230612	-52.12	3080	20240416	6.17	4270	-23.42	20240102	3080	6.17	20240416	6830	-52.12	20230612	3080	6.17	20240416	0.91	N	040160	500	60 억	3463503	N	N	N	N
127	20240605	110427	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3265	-25	5	-0.76	58384510	17936	55.89	3290	3300	3230	4275	2305	3290	3255.03	28.73	-11863	3383	3336	3298	3251	3213	3360	3275	60	985	500	2170	5	1	12055535	394	13.38	0.45	12	0.15	244.00	7197.00	6830	20230612	-52.20	3080	20240416	6.01	4270	-23.54	20240102	3080	6.01	20240416	6830	-52.20	20230612	3080	6.01	20240416	0.91	N	040160	500	60 억	3463503	N	N	N	N
128	20240605	100427	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3250	-40	5	-1.22	50633250	15549	48.45	3290	3300	3230	4275	2305	3290	3256.23	28.73	-11739	3383	3336	3298	3251	3213	3360	3275	60	985	500	2170	5	1	12055535	392	13.32	0.45	12	0.13	244.00	7197.00	6830	20230612	-52.42	3080	20240416	5.52	4270	-23.89	20240102	3080	5.52	20240416	6830	-52.42	20230612	3080	5.52	20240416	0.91	N	040160	500	60 억	3463503	N	N	N	N
129	20240605	090426	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3290	0	3	0.00	4518285	1380	4.30	3290	3300	3250	4275	2305	3290	3273.36	28.73	262	3383	3336	3298	3251	3213	3360	3275	60	985	500	2170	5	1	12055535	397	13.48	0.46	12	0.01	244.00	7197.00	6830	20230612	-51.83	3080	20240416	6.82	4270	-22.95	20240102	3080	6.82	20240416	6830	-51.83	20230612	3080	6.82	20240416	0.91	N	040160	500	60 억	3463503	N	N	N	N
130	20240604	160423	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3290	-30	5	-0.90	105519225	32063	125.34	3280	3345	3260	4315	2325	3320	3291.00	28.81	-8890	3440	3380	3340	3280	3240	3370	3270	60	995	500	2190	5	1	12055535	397	13.48	0.46	12	0.27	244.00	7197.00	6830	20230612	-51.83	3080	20240416	6.82	4270	-22.95	20240102	3080	6.82	20240416	6830	-51.83	20230612	3080	6.82	20240416	0.94	N	040160	500	60 억	3473057	N	N	N	N
131	20240604	150423	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3280	-40	5	-1.20	102574215	31167	121.84	3280	3345	3260	4315	2325	3320	3291.12	28.81	-8349	3440	3380	3340	3280	3240	3370	3270	60	995	500	2190	5	1	12055535	395	13.44	0.46	12	0.26	244.00	7197.00	6830	20230612	-51.98	3080	20240416	6.49	4270	-23.19	20240102	3080	6.49	20240416	6830	-51.98	20230612	3080	6.49	20240416	0.94	N	040160	500	60 억	3473057	N	N	N	N
132	20240604	140425	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3295	-25	5	-0.75	86426220	26247	102.61	3280	3345	3260	4315	2325	3320	3292.80	28.81	-6165	3440	3380	3340	3280	3240	3370	3270	60	995	500	2190	5	1	12055535	397	13.50	0.46	12	0.22	244.00	7197.00	6830	20230612	-51.76	3080	20240416	6.98	4270	-22.83	20240102	3080	6.98	20240416	6830	-51.76	20230612	3080	6.98	20240416	0.94	N	040160	500	60 억	3473057	N	N	N	N
133	20240604	130423	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3275	-45	5	-1.36	84776500	25745	100.65	3280	3345	3260	4315	2325	3320	3292.93	28.81	-5873	3440	3380	3340	3280	3240	3370	3270	60	995	500	2190	5	1	12055535	395	13.42	0.46	12	0.21	244.00	7197.00	6830	20230612	-52.05	3080	20240416	6.33	4270	-23.30	20240102	3080	6.33	20240416	6830	-52.05	20230612	3080	6.33	20240416	0.94	N	040160	500	60 억	3473057	N	N	N	N
134	20240604	120422	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3270	-50	5	-1.51	62520420	19011	74.32	3280	3345	3270	4315	2325	3320	3288.64	28.81	-2983	3440	3380	3340	3280	3240	3370	3270	60	995	500	2190	5	1	12055535	394	13.40	0.45	12	0.16	244.00	7197.00	6830	20230612	-52.12	3080	20240416	6.17	4270	-23.42	20240102	3080	6.17	20240416	6830	-52.12	20230612	3080	6.17	20240416	0.94	N	040160	500	60 억	3473057	N	N	N	N
135	20240604	110420	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3290	-30	5	-0.90	49599220	15068	58.91	3280	3345	3275	4315	2325	3320	3291.69	28.81	-346	3440	3380	3340	3280	3240	3370	3270	60	995	500	2190	5	1	12055535	397	13.48	0.46	12	0.12	244.00	7197.00	6830	20230612	-51.83	3080	20240416	6.82	4270	-22.95	20240102	3080	6.82	20240416	6830	-51.83	20230612	3080	6.82	20240416	0.94	N	040160	500	60 억	3473057	N	N	N	N
136	20240604	100421	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3295	-25	5	-0.75	36348350	11042	43.17	3280	3345	3275	4315	2325	3320	3291.83	28.81	779	3440	3380	3340	3280	3240	3370	3270	60	995	500	2190	5	1	12055535	397	13.50	0.46	12	0.09	244.00	7197.00	6830	20230612	-51.76	3080	20240416	6.98	4270	-22.83	20240102	3080	6.98	20240416	6830	-51.76	20230612	3080	6.98	20240416	0.94	N	040160	500	60 억	3473057	N	N	N	N
137	20240604	090423	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3315	-5	5	-0.15	12939850	3918	15.32	3280	3345	3280	4315	2325	3320	3302.67	28.81	1635	3440	3380	3340	3280	3240	3370	3270	60	995	500	2190	5	1	12055535	400	13.59	0.46	12	0.03	244.00	7197.00	6830	20230612	-51.46	3080	20240416	7.63	4270	-22.37	20240102	3080	7.63	20240416	6830	-51.46	20230612	3080	7.63	20240416	0.94	N	040160	500	60 억	3473057	N	N	N	N
138	20240603	160418	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3320	0	3	0.00	82451495	24698	111.26	3320	3400	3300	4315	2325	3320	3338.77	28.76	5096	3376	3347	3311	3282	3246	3362	3297	60	995	500	2190	5	1	12055535	400	13.61	0.46	12	0.20	244.00	7197.00	6830	20230612	-51.39	3080	20240416	7.79	4270	-22.25	20240102	3080	7.79	20240416	6830	-51.39	20230612	3080	7.79	20240416	0.96	N	040160	500	60 억	3467305	N	N	N	N
139	20240603	150419	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3340	20	2	0.60	77074420	23081	103.97	3320	3400	3300	4315	2325	3320	3339.73	28.76	5089	3376	3347	3311	3282	3246	3362	3297	60	995	500	2190	5	1	12055535	403	13.69	0.46	12	0.19	244.00	7197.00	6830	20230612	-51.10	3080	20240416	8.44	4270	-21.78	20240102	3080	8.44	20240416	6830	-51.10	20230612	3080	8.44	20240416	0.96	N	040160	500	60 억	3467305	N	N	N	N
140	20240603	140418	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3335	15	2	0.45	74302370	22250	100.23	3320	3400	3300	4315	2325	3320	3339.88	28.76	4679	3376	3347	3311	3282	3246	3362	3297	60	995	500	2190	5	1	12055535	402	13.67	0.46	12	0.18	244.00	7197.00	6830	20230612	-51.17	3080	20240416	8.28	4270	-21.90	20240102	3080	8.28	20240416	6830	-51.17	20230612	3080	8.28	20240416	0.96	N	040160	500	60 억	3467305	N	N	N	N
141	20240603	130418	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3365	45	2	1.36	50382695	15050	67.80	3320	3400	3300	4315	2325	3320	3348.64	28.76	2144	3376	3347	3311	3282	3246	3362	3297	60	995	500	2190	5	1	12055535	406	13.79	0.47	12	0.12	244.00	7197.00	6830	20230612	-50.73	3080	20240416	9.25	4270	-21.19	20240102	3080	9.25	20240416	6830	-50.73	20230612	3080	9.25	20240416	0.96	N	040160	500	60 억	3467305	N	N	N	N
142	20240603	120418	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3335	15	2	0.45	47318015	14133	63.67	3320	3400	3300	4315	2325	3320	3349.08	28.76	2461	3376	3347	3311	3282	3246	3362	3297	60	995	500	2190	5	1	12055535	402	13.67	0.46	12	0.12	244.00	7197.00	6830	20230612	-51.17	3080	20240416	8.28	4270	-21.90	20240102	3080	8.28	20240416	6830	-51.17	20230612	3080	8.28	20240416	0.96	N	040160	500	60 억	3467305	N	N	N	N
143	20240603	110416	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3330	10	2	0.30	43741145	13061	58.84	3320	3400	3300	4315	2325	3320	3350.14	28.76	2606	3376	3347	3311	3282	3246	3362	3297	60	995	500	2190	5	1	12055535	401	13.65	0.46	12	0.11	244.00	7197.00	6830	20230612	-51.24	3080	20240416	8.12	4270	-22.01	20240102	3080	8.12	20240416	6830	-51.24	20230612	3080	8.12	20240416	0.96	N	040160	500	60 억	3467305	N	N	N	N
144	20240603	100414	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3365	45	2	1.36	27733955	8279	37.29	3320	3400	3300	4315	2325	3320	3351.84	28.76	2654	3376	3347	3311	3282	3246	3362	3297	60	995	500	2190	5	1	12055535	406	13.79	0.47	12	0.07	244.00	7197.00	6830	20230612	-50.73	3080	20240416	9.25	4270	-21.19	20240102	3080	9.25	20240416	6830	-50.73	20230612	3080	9.25	20240416	0.96	N	040160	500	60 억	3467305	N	N	N	N
145	20240603	090414	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3320	0	3	0.00	5904080	1782	8.03	3320	3320	3300	4315	2325	3320	3310.51	28.76	164	3376	3347	3311	3282	3246	3362	3297	60	995	500	2190	5	1	12055535	400	13.61	0.46	12	0.01	244.00	7197.00	6830	20230612	-51.39	3080	20240416	7.79	4270	-22.25	20240102	3080	7.79	20240416	6830	-51.39	20230612	3080	7.79	20240416	0.96	N	040160	500	60 억	3467305	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History