KissMeData/163730/price/prices-20240601.csv at 1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e

Files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160923	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7290	100	2	1.39	122065220	16697	74.87	7190	7370	7190	9340	5040	7190	7310.78	2.11	2737	7390	7290	7230	7130	7070	7260	7100	47	2150	500	4600	10	1	9360608	682	15.28	1.35	12	0.18	477.00	5403.00	18440	20231205	-60.47	7170	20240627	1.67	13380	-45.52	20240102	7170	1.67	20240627	18440	-60.47	20231205	7170	1.67	20240627	4.99	N	163730	500	46 억	197117	N	N	0	N	N
3	20240628	150935	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7330	140	2	1.95	103745610	14187	63.61	7190	7370	7190	9340	5040	7190	7312.72	2.11	2130	7390	7290	7230	7130	7070	7260	7100	47	2150	500	4600	10	1	9360608	686	15.37	1.36	12	0.15	477.00	5403.00	18440	20231205	-60.25	7170	20240627	2.23	13380	-45.22	20240102	7170	2.23	20240627	18440	-60.25	20231205	7170	2.23	20240627	4.99	N	163730	500	46 억	197117	N	N	0	N	N
4	20240628	140935	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7340	150	2	2.09	94507060	12924	57.95	7190	7370	7190	9340	5040	7190	7312.52	2.11	2300	7390	7290	7230	7130	7070	7260	7100	47	2150	500	4600	10	1	9360608	687	15.39	1.36	12	0.14	477.00	5403.00	18440	20231205	-60.20	7170	20240627	2.37	13380	-45.14	20240102	7170	2.37	20240627	18440	-60.20	20231205	7170	2.37	20240627	4.99	N	163730	500	46 억	197117	N	N	0	N	N
5	20240628	130934	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7370	180	2	2.50	68403110	9366	42.00	7190	7370	7190	9340	5040	7190	7303.34	2.11	1815	7390	7290	7230	7130	7070	7260	7100	47	2150	500	4600	10	1	9360608	690	15.45	1.36	12	0.10	477.00	5403.00	18440	20231205	-60.03	7170	20240627	2.79	13380	-44.92	20240102	7170	2.79	20240627	18440	-60.03	20231205	7170	2.79	20240627	4.99	N	163730	500	46 억	197117	N	N	0	N	N
6	20240628	120932	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7350	160	2	2.23	55119340	7554	33.87	7190	7360	7190	9340	5040	7190	7296.71	2.11	2137	7390	7290	7230	7130	7070	7260	7100	47	2150	500	4600	10	1	9360608	688	15.41	1.36	12	0.08	477.00	5403.00	18440	20231205	-60.14	7170	20240627	2.51	13380	-45.07	20240102	7170	2.51	20240627	18440	-60.14	20231205	7170	2.51	20240627	4.99	N	163730	500	46 억	197117	N	N	0	N	N
7	20240628	110917	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7300	110	2	1.53	24754260	3408	15.28	7190	7320	7190	9340	5040	7190	7263.57	2.11	-29	7390	7290	7230	7130	7070	7260	7100	47	2150	500	4600	10	1	9360608	683	15.30	1.35	12	0.04	477.00	5403.00	18440	20231205	-60.41	7170	20240627	1.81	13380	-45.44	20240102	7170	1.81	20240627	18440	-60.41	20231205	7170	1.81	20240627	4.99	N	163730	500	46 억	197117	N	N	0	N	N
8	20240628	100913	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7310	120	2	1.67	17241210	2376	10.65	7190	7320	7190	9340	5040	7190	7256.40	2.11	121	7390	7290	7230	7130	7070	7260	7100	47	2150	500	4600	10	1	9360608	684	15.32	1.35	12	0.03	477.00	5403.00	18440	20231205	-60.36	7170	20240627	1.95	13380	-45.37	20240102	7170	1.95	20240627	18440	-60.36	20231205	7170	1.95	20240627	4.99	N	163730	500	46 억	197117	N	N	0	N	N
9	20240628	090915	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7250	60	2	0.83	3000570	416	1.87	7190	7270	7190	9340	5040	7190	7212.91	2.11	-39	7390	7290	7230	7130	7070	7260	7100	47	2150	500	4600	10	1	9360608	679	15.20	1.34	12	0.00	477.00	5403.00	18440	20231205	-60.68	7170	20240627	1.12	13380	-45.81	20240102	7170	1.12	20240627	18440	-60.68	20231205	7170	1.12	20240627	4.99	N	163730	500	46 억	197117	N	N	0	N	N
10	20240627	160909	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7190	-140	5	-1.91	160056130	22185	197.85	7260	7330	7170	9520	5140	7330	7214.76	2.16	-5372	7463	7396	7363	7296	7263	7380	7280	47	2190	500	4690	10	1	9360608	673	15.07	1.33	12	0.24	477.00	5403.00	18440	20231205	-61.01	7170	20240627	0.28	13380	-46.26	20240102	7170	0.28	20240627	18440	-61.01	20231205	7170	0.28	20240627	5.01	N	163730	500	46 억	202420	N	N	0	N	N
11	20240627	150916	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7280	-50	5	-0.68	139906890	19386	172.89	7260	7330	7170	9520	5140	7330	7216.90	2.16	-4493	7463	7396	7363	7296	7263	7380	7280	47	2190	500	4690	10	1	9360608	681	15.26	1.35	12	0.21	477.00	5403.00	18440	20231205	-60.52	7170	20240627	1.53	13380	-45.59	20240102	7170	1.53	20240627	18440	-60.52	20231205	7170	1.53	20240627	5.01	N	163730	500	46 억	202420	N	N	0	N	N
12	20240627	140912	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7260	-70	5	-0.95	129709310	17982	160.37	7260	7330	7170	9520	5140	7330	7213.29	2.16	-3752	7463	7396	7363	7296	7263	7380	7280	47	2190	500	4690	10	1	9360608	680	15.22	1.34	12	0.19	477.00	5403.00	18440	20231205	-60.63	7170	20240627	1.26	13380	-45.74	20240102	7170	1.26	20240627	18440	-60.63	20231205	7170	1.26	20240627	5.01	N	163730	500	46 억	202420	N	N	0	N	N
13	20240627	130913	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7290	-40	5	-0.55	125769380	17439	155.52	7260	7330	7170	9520	5140	7330	7211.96	2.16	-3554	7463	7396	7363	7296	7263	7380	7280	47	2190	500	4690	10	1	9360608	682	15.28	1.35	12	0.19	477.00	5403.00	18440	20231205	-60.47	7170	20240627	1.67	13380	-45.52	20240102	7170	1.67	20240627	18440	-60.47	20231205	7170	1.67	20240627	5.01	N	163730	500	46 억	202420	N	N	0	N	N
14	20240627	120915	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7240	-90	5	-1.23	118681130	16460	146.79	7260	7330	7170	9520	5140	7330	7210.28	2.16	-3319	7463	7396	7363	7296	7263	7380	7280	47	2190	500	4690	10	1	9360608	678	15.18	1.34	12	0.18	477.00	5403.00	18440	20231205	-60.74	7170	20240627	0.98	13380	-45.89	20240102	7170	0.98	20240627	18440	-60.74	20231205	7170	0.98	20240627	5.01	N	163730	500	46 억	202420	N	N	0	N	N
15	20240627	110914	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7210	-120	5	-1.64	90949520	12619	112.54	7260	7330	7170	9520	5140	7330	7207.35	2.16	-1702	7463	7396	7363	7296	7263	7380	7280	47	2190	500	4690	10	1	9360608	675	15.12	1.33	12	0.13	477.00	5403.00	18440	20231205	-60.90	7170	20240627	0.56	13380	-46.11	20240102	7170	0.56	20240627	18440	-60.90	20231205	7170	0.56	20240627	5.01	N	163730	500	46 억	202420	N	N	0	N	N
16	20240627	100914	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7200	-130	5	-1.77	72417990	10047	89.60	7260	7330	7170	9520	5140	7330	7207.92	2.16	-1808	7463	7396	7363	7296	7263	7380	7280	47	2190	500	4690	10	1	9360608	674	15.09	1.33	12	0.11	477.00	5403.00	18440	20231205	-60.95	7170	20240627	0.42	13380	-46.19	20240102	7170	0.42	20240627	18440	-60.95	20231205	7170	0.42	20240627	5.01	N	163730	500	46 억	202420	N	N	0	N	N
17	20240627	090913	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7330	0	3	0.00	1578030	217	1.94	7260	7330	7260	9520	5140	7330	7272.03	2.16	-56	7463	7396	7363	7296	7263	7380	7280	47	2190	500	4690	10	1	9360608	686	15.37	1.36	12	0.00	477.00	5403.00	18440	20231205	-60.25	7210	20240625	1.66	13380	-45.22	20240102	7210	1.66	20240625	18440	-60.25	20231205	7210	1.66	20240625	5.01	N	163730	500	46 억	202420	N	N	0	N	N
18	20240626	160910	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7330	-40	5	-0.54	82703370	11213	53.91	7370	7430	7330	9580	5160	7370	7375.67	2.17	-314	7516	7442	7326	7252	7136	7480	7290	47	2210	500	4710	10	1	9360608	686	15.37	1.36	12	0.12	477.00	5403.00	18440	20231205	-60.25	7210	20240625	1.66	13380	-45.22	20240102	7210	1.66	20240625	18440	-60.25	20231205	7210	1.66	20240625	5.03	N	163730	500	46 억	202778	N	N	0	N	N
19	20240626	150914	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7380	10	2	0.14	77306810	10478	50.38	7370	7430	7350	9580	5160	7370	7378.01	2.17	5	7516	7442	7326	7252	7136	7480	7290	47	2210	500	4710	10	1	9360608	691	15.47	1.37	12	0.11	477.00	5403.00	18440	20231205	-59.98	7210	20240625	2.36	13380	-44.84	20240102	7210	2.36	20240625	18440	-59.98	20231205	7210	2.36	20240625	5.03	N	163730	500	46 억	202778	N	N	0	N	N
20	20240626	140911	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7380	10	2	0.14	70082530	9496	45.66	7370	7430	7350	9580	5160	7370	7380.22	2.17	310	7516	7442	7326	7252	7136	7480	7290	47	2210	500	4710	10	1	9360608	691	15.47	1.37	12	0.10	477.00	5403.00	18440	20231205	-59.98	7210	20240625	2.36	13380	-44.84	20240102	7210	2.36	20240625	18440	-59.98	20231205	7210	2.36	20240625	5.03	N	163730	500	46 억	202778	N	N	0	N	N
21	20240626	130913	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7390	20	2	0.27	66667750	9033	43.43	7370	7430	7350	9580	5160	7370	7380.47	2.17	411	7516	7442	7326	7252	7136	7480	7290	47	2210	500	4710	10	1	9360608	692	15.49	1.37	12	0.10	477.00	5403.00	18440	20231205	-59.92	7210	20240625	2.50	13380	-44.77	20240102	7210	2.50	20240625	18440	-59.92	20231205	7210	2.50	20240625	5.03	N	163730	500	46 억	202778	N	N	0	N	N
22	20240626	120911	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7390	20	2	0.27	62460740	8461	40.68	7370	7430	7350	9580	5160	7370	7382.19	2.17	486	7516	7442	7326	7252	7136	7480	7290	47	2210	500	4710	10	1	9360608	692	15.49	1.37	12	0.09	477.00	5403.00	18440	20231205	-59.92	7210	20240625	2.50	13380	-44.77	20240102	7210	2.50	20240625	18440	-59.92	20231205	7210	2.50	20240625	5.03	N	163730	500	46 억	202778	N	N	0	N	N
23	20240626	110912	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7410	40	2	0.54	36458530	4932	23.71	7370	7430	7360	9580	5160	7370	7392.24	2.17	539	7516	7442	7326	7252	7136	7480	7290	47	2210	500	4710	10	1	9360608	694	15.53	1.37	12	0.05	477.00	5403.00	18440	20231205	-59.82	7210	20240625	2.77	13380	-44.62	20240102	7210	2.77	20240625	18440	-59.82	20231205	7210	2.77	20240625	5.03	N	163730	500	46 억	202778	N	N	0	N	N
24	20240626	100910	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7400	30	2	0.41	34432720	4658	22.40	7370	7430	7360	9580	5160	7370	7392.17	2.17	644	7516	7442	7326	7252	7136	7480	7290	47	2210	500	4710	10	1	9360608	693	15.51	1.37	12	0.05	477.00	5403.00	18440	20231205	-59.87	7210	20240625	2.64	13380	-44.69	20240102	7210	2.64	20240625	18440	-59.87	20231205	7210	2.64	20240625	5.03	N	163730	500	46 억	202778	N	N	0	N	N
25	20240626	090912	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7390	20	2	0.27	2385450	323	1.55	7370	7410	7370	9580	5160	7370	7385.29	2.17	-20	7516	7442	7326	7252	7136	7480	7290	47	2210	500	4710	10	1	9360608	692	15.49	1.37	12	0.00	477.00	5403.00	18440	20231205	-59.92	7210	20240625	2.50	13380	-44.77	20240102	7210	2.50	20240625	18440	-59.92	20231205	7210	2.50	20240625	5.03	N	163730	500	46 억	202778	N	N	0	N	N
26	20240625	160909	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7370	20	2	0.27	151712530	20781	101.66	7220	7400	7210	9550	5150	7350	7300.54	2.15	1825	7510	7430	7380	7300	7250	7405	7275	47	2200	500	4700	10	1	9360608	690	15.45	1.36	12	0.22	477.00	5403.00	18440	20231205	-60.03	7210	20240625	2.22	13380	-44.92	20240102	7210	2.22	20240625	18440	-60.03	20231205	7210	2.22	20240625	5.05	N	163730	500	46 억	200978	N	N	0	N	N
27	20240625	150907	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7380	30	2	0.41	143964660	19729	96.51	7220	7400	7210	9550	5150	7350	7297.11	2.15	2107	7510	7430	7380	7300	7250	7405	7275	47	2200	500	4700	10	1	9360608	691	15.47	1.37	12	0.21	477.00	5403.00	18440	20231205	-59.98	7210	20240625	2.36	13380	-44.84	20240102	7210	2.36	20240625	18440	-59.98	20231205	7210	2.36	20240625	5.05	N	163730	500	46 억	200978	N	N	0	N	N
28	20240625	140910	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7320	-30	5	-0.41	103028180	14155	69.24	7220	7390	7210	9550	5150	7350	7278.57	2.15	1504	7510	7430	7380	7300	7250	7405	7275	47	2200	500	4700	10	1	9360608	685	15.35	1.35	12	0.15	477.00	5403.00	18440	20231205	-60.30	7210	20240625	1.53	13380	-45.29	20240102	7210	1.53	20240625	18440	-60.30	20231205	7210	1.53	20240625	5.05	N	163730	500	46 억	200978	N	N	0	N	N
29	20240625	130911	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7320	-30	5	-0.41	98526840	13540	66.24	7220	7390	7210	9550	5150	7350	7276.72	2.15	1529	7510	7430	7380	7300	7250	7405	7275	47	2200	500	4700	10	1	9360608	685	15.35	1.35	12	0.14	477.00	5403.00	18440	20231205	-60.30	7210	20240625	1.53	13380	-45.29	20240102	7210	1.53	20240625	18440	-60.30	20231205	7210	1.53	20240625	5.05	N	163730	500	46 억	200978	N	N	0	N	N
30	20240625	120913	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7300	-50	5	-0.68	89654540	12324	60.29	7220	7390	7210	9550	5150	7350	7274.79	2.15	1734	7510	7430	7380	7300	7250	7405	7275	47	2200	500	4700	10	1	9360608	683	15.30	1.35	12	0.13	477.00	5403.00	18440	20231205	-60.41	7210	20240625	1.25	13380	-45.44	20240102	7210	1.25	20240625	18440	-60.41	20231205	7210	1.25	20240625	5.05	N	163730	500	46 억	200978	N	N	0	N	N
31	20240625	110912	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7300	-50	5	-0.68	80582420	11080	54.20	7220	7390	7210	9550	5150	7350	7272.78	2.15	1093	7510	7430	7380	7300	7250	7405	7275	47	2200	500	4700	10	1	9360608	683	15.30	1.35	12	0.12	477.00	5403.00	18440	20231205	-60.41	7210	20240625	1.25	13380	-45.44	20240102	7210	1.25	20240625	18440	-60.41	20231205	7210	1.25	20240625	5.05	N	163730	500	46 억	200978	N	N	0	N	N
32	20240625	100910	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7290	-60	5	-0.82	56043280	7705	37.69	7220	7390	7210	9550	5150	7350	7273.62	2.15	-180	7510	7430	7380	7300	7250	7405	7275	47	2200	500	4700	10	1	9360608	682	15.28	1.35	12	0.08	477.00	5403.00	18440	20231205	-60.47	7210	20240625	1.11	13380	-45.52	20240102	7210	1.11	20240625	18440	-60.47	20231205	7210	1.11	20240625	5.05	N	163730	500	46 억	200978	N	N	0	N	N
33	20240625	090910	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7340	-10	5	-0.14	36819330	5075	24.83	7220	7350	7210	9550	5150	7350	7255.04	2.15	1092	7510	7430	7380	7300	7250	7405	7275	47	2200	500	4700	10	1	9360608	687	15.39	1.36	12	0.05	477.00	5403.00	18440	20231205	-60.20	7210	20240625	1.80	13380	-45.14	20240102	7210	1.80	20240625	18440	-60.20	20231205	7210	1.80	20240625	5.05	N	163730	500	46 억	200978	N	N	0	N	N
34	20240624	160906	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7350	-30	5	-0.41	148059960	20064	43.12	7380	7460	7330	9590	5170	7380	7380.11	2.20	-4938	7806	7592	7486	7272	7166	7540	7220	47	2210	500	4720	10	1	9360608	688	15.41	1.36	12	0.21	477.00	5403.00	18440	20231205	-60.14	7330	20240624	0.27	13380	-45.07	20240102	7330	0.27	20240624	18440	-60.14	20231205	7330	0.27	20240624	5.04	N	163730	500	46 억	205916	N	N	0	N	N
35	20240624	150907	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7370	-10	5	-0.14	139575550	18909	40.64	7380	7460	7340	9590	5170	7380	7381.43	2.20	-4900	7806	7592	7486	7272	7166	7540	7220	47	2210	500	4720	10	1	9360608	690	15.45	1.36	12	0.20	477.00	5403.00	18440	20231205	-60.03	7340	20240624	0.41	13380	-44.92	20240102	7340	0.41	20240624	18440	-60.03	20231205	7340	0.41	20240624	5.04	N	163730	500	46 억	205916	N	N	0	N	N
36	20240624	140908	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7360	-20	5	-0.27	130648730	17694	38.03	7380	7460	7340	9590	5170	7380	7383.79	2.20	-4884	7806	7592	7486	7272	7166	7540	7220	47	2210	500	4720	10	1	9360608	689	15.43	1.36	12	0.19	477.00	5403.00	18440	20231205	-60.09	7340	20240624	0.27	13380	-44.99	20240102	7340	0.27	20240624	18440	-60.09	20231205	7340	0.27	20240624	5.04	N	163730	500	46 억	205916	N	N	0	N	N
37	20240624	130905	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7370	-10	5	-0.14	123192160	16681	35.85	7380	7460	7340	9590	5170	7380	7385.18	2.20	-4989	7806	7592	7486	7272	7166	7540	7220	47	2210	500	4720	10	1	9360608	690	15.45	1.36	12	0.18	477.00	5403.00	18440	20231205	-60.03	7340	20240624	0.41	13380	-44.92	20240102	7340	0.41	20240624	18440	-60.03	20231205	7340	0.41	20240624	5.04	N	163730	500	46 억	205916	N	N	0	N	N
38	20240624	120907	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7360	-20	5	-0.27	103542050	14009	30.11	7380	7460	7350	9590	5170	7380	7391.11	2.20	-5425	7806	7592	7486	7272	7166	7540	7220	47	2210	500	4720	10	1	9360608	689	15.43	1.36	12	0.15	477.00	5403.00	18440	20231205	-60.09	7350	20240624	0.14	13380	-44.99	20240102	7350	0.14	20240624	18440	-60.09	20231205	7350	0.14	20240624	5.04	N	163730	500	46 억	205916	N	N	0	N	N
39	20240624	110909	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7360	-20	5	-0.27	91832440	12418	26.69	7380	7460	7350	9590	5170	7380	7395.11	2.20	-5627	7806	7592	7486	7272	7166	7540	7220	47	2210	500	4720	10	1	9360608	689	15.43	1.36	12	0.13	477.00	5403.00	18440	20231205	-60.09	7350	20240624	0.14	13380	-44.99	20240102	7350	0.14	20240624	18440	-60.09	20231205	7350	0.14	20240624	5.04	N	163730	500	46 억	205916	N	N	0	N	N
40	20240624	100907	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7400	20	2	0.27	31252750	4216	9.06	7380	7460	7380	9590	5170	7380	7412.89	2.20	-1877	7806	7592	7486	7272	7166	7540	7220	47	2210	500	4720	10	1	9360608	693	15.51	1.37	12	0.05	477.00	5403.00	18440	20231205	-59.87	7380	20240624	0.27	13380	-44.69	20240102	7380	0.27	20240624	18440	-59.87	20231205	7380	0.27	20240624	5.04	N	163730	500	46 억	205916	N	N	0	N	N
41	20240624	090907	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7460	80	2	1.08	9925190	1335	2.87	7380	7460	7380	9590	5170	7380	7434.60	2.20	-1212	7806	7592	7486	7272	7166	7540	7220	47	2210	500	4720	10	1	9360608	698	15.64	1.38	12	0.01	477.00	5403.00	18440	20231205	-59.54	7380	20240624	1.08	13380	-44.25	20240102	7380	1.08	20240624	18440	-59.54	20231205	7380	1.08	20240624	5.04	N	163730	500	46 억	205916	N	N	0	N	N
42	20240621	160838	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7380	-200	5	-2.64	346136610	46515	188.18	7540	7700	7380	9850	5310	7580	7441.42	2.35	-13307	7726	7652	7596	7522	7466	7625	7495	47	2270	500	4850	10	1	9360608	691	15.47	1.37	12	0.50	477.00	5403.00	18440	20231205	-59.98	7380	20240621	0.00	13380	-44.84	20240102	7380	0.00	20240621	18440	-59.98	20231205	7380	0.00	20240621	5.04	N	163730	500	46 억	219559	N	N	0	N	N
43	20240621	150838	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7410	-170	5	-2.24	291589920	39130	158.30	7540	7700	7390	9850	5310	7580	7451.83	2.35	-12493	7726	7652	7596	7522	7466	7625	7495	47	2270	500	4850	10	1	9360608	694	15.53	1.37	12	0.42	477.00	5403.00	18440	20231205	-59.82	7390	20240621	0.27	13380	-44.62	20240102	7390	0.27	20240621	18440	-59.82	20231205	7390	0.27	20240621	5.04	N	163730	500	46 억	219559	N	N	0	N	N
44	20240621	140836	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7450	-130	5	-1.72	254883680	34176	138.26	7540	7700	7390	9850	5310	7580	7457.97	2.35	-9841	7726	7652	7596	7522	7466	7625	7495	47	2270	500	4850	10	1	9360608	697	15.62	1.38	12	0.37	477.00	5403.00	18440	20231205	-59.60	7390	20240621	0.81	13380	-44.32	20240102	7390	0.81	20240621	18440	-59.60	20231205	7390	0.81	20240621	5.04	N	163730	500	46 억	219559	N	N	0	N	N
45	20240621	130837	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7490	-90	5	-1.19	202082850	27054	109.45	7540	7700	7410	9850	5310	7580	7469.61	2.35	-8300	7726	7652	7596	7522	7466	7625	7495	47	2270	500	4850	10	1	9360608	701	15.70	1.39	12	0.29	477.00	5403.00	18440	20231205	-59.38	7410	20240621	1.08	13380	-44.02	20240102	7410	1.08	20240621	18440	-59.38	20231205	7410	1.08	20240621	5.04	N	163730	500	46 억	219559	N	N	0	N	N
46	20240621	120841	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7440	-140	5	-1.85	189271380	25338	102.50	7540	7700	7410	9850	5310	7580	7469.86	2.35	-7184	7726	7652	7596	7522	7466	7625	7495	47	2270	500	4850	10	1	9360608	696	15.60	1.38	12	0.27	477.00	5403.00	18440	20231205	-59.65	7410	20240621	0.40	13380	-44.39	20240102	7410	0.40	20240621	18440	-59.65	20231205	7410	0.40	20240621	5.04	N	163730	500	46 억	219559	N	N	0	N	N
47	20240621	110838	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7450	-130	5	-1.72	170782220	22850	92.44	7540	7700	7410	9850	5310	7580	7474.06	2.35	-6589	7726	7652	7596	7522	7466	7625	7495	47	2270	500	4850	10	1	9360608	697	15.62	1.38	12	0.24	477.00	5403.00	18440	20231205	-59.60	7410	20240621	0.54	13380	-44.32	20240102	7410	0.54	20240621	18440	-59.60	20231205	7410	0.54	20240621	5.04	N	163730	500	46 억	219559	N	N	0	N	N
48	20240621	100836	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7480	-100	5	-1.32	74133230	9869	39.92	7540	7700	7470	9850	5310	7580	7511.73	2.35	-5645	7726	7652	7596	7522	7466	7625	7495	47	2270	500	4850	10	1	9360608	700	15.68	1.38	12	0.11	477.00	5403.00	18440	20231205	-59.44	7470	20240621	0.13	13380	-44.10	20240102	7470	0.13	20240621	18440	-59.44	20231205	7470	0.13	20240621	5.04	N	163730	500	46 억	219559	N	N	0	N	N
49	20240621	090841	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7540	-40	5	-0.53	6059430	800	3.24	7540	7700	7540	9850	5310	7580	7574.29	2.35	-437	7726	7652	7596	7522	7466	7625	7495	47	2270	500	4850	10	1	9360608	706	15.81	1.40	12	0.01	477.00	5403.00	18440	20231205	-59.11	7540	20240621	0.00	13380	-43.65	20240102	7540	0.00	20240621	18440	-59.11	20231205	7540	0.00	20240621	5.04	N	163730	500	46 억	219559	N	N	0	N	N
50	20240620	160834	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7580	-70	5	-0.92	184901410	24418	85.09	7600	7670	7540	9940	5360	7650	7572.17	2.36	-1372	7836	7742	7656	7562	7476	7700	7520	47	2290	500	4890	10	1	9360608	710	15.89	1.40	12	0.26	477.00	5403.00	18440	20231205	-58.89	7540	20240620	0.53	13380	-43.35	20240102	7540	0.53	20240620	18440	-58.89	20231205	7540	0.53	20240620	5.07	N	163730	500	46 억	220931	N	N	0	N	N
51	20240620	150835	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7580	-70	5	-0.92	170651120	22537	78.53	7600	7670	7540	9940	5360	7650	7572.04	2.36	-1210	7836	7742	7656	7562	7476	7700	7520	47	2290	500	4890	10	1	9360608	710	15.89	1.40	12	0.24	477.00	5403.00	18440	20231205	-58.89	7540	20240620	0.53	13380	-43.35	20240102	7540	0.53	20240620	18440	-58.89	20231205	7540	0.53	20240620	5.07	N	163730	500	46 억	220931	N	N	0	N	N
52	20240620	140836	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7580	-70	5	-0.92	157488600	20797	72.47	7600	7670	7540	9940	5360	7650	7572.66	2.36	-578	7836	7742	7656	7562	7476	7700	7520	47	2290	500	4890	10	1	9360608	710	15.89	1.40	12	0.22	477.00	5403.00	18440	20231205	-58.89	7540	20240620	0.53	13380	-43.35	20240102	7540	0.53	20240620	18440	-58.89	20231205	7540	0.53	20240620	5.07	N	163730	500	46 억	220931	N	N	0	N	N
53	20240620	130836	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7580	-70	5	-0.92	140849120	18595	64.80	7600	7670	7540	9940	5360	7650	7574.57	2.36	-493	7836	7742	7656	7562	7476	7700	7520	47	2290	500	4890	10	1	9360608	710	15.89	1.40	12	0.20	477.00	5403.00	18440	20231205	-58.89	7540	20240620	0.53	13380	-43.35	20240102	7540	0.53	20240620	18440	-58.89	20231205	7540	0.53	20240620	5.07	N	163730	500	46 억	220931	N	N	0	N	N
54	20240620	120834	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7600	-50	5	-0.65	134473650	17754	61.87	7600	7670	7540	9940	5360	7650	7574.27	2.36	-289	7836	7742	7656	7562	7476	7700	7520	47	2290	500	4890	10	1	9360608	711	15.93	1.41	12	0.19	477.00	5403.00	18440	20231205	-58.79	7540	20240620	0.80	13380	-43.20	20240102	7540	0.80	20240620	18440	-58.79	20231205	7540	0.80	20240620	5.07	N	163730	500	46 억	220931	N	N	0	N	N
55	20240620	110837	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7590	-60	5	-0.78	118548950	15654	54.55	7600	7670	7540	9940	5360	7650	7573.08	2.36	106	7836	7742	7656	7562	7476	7700	7520	47	2290	500	4890	10	1	9360608	710	15.91	1.40	12	0.17	477.00	5403.00	18440	20231205	-58.84	7540	20240620	0.66	13380	-43.27	20240102	7540	0.66	20240620	18440	-58.84	20231205	7540	0.66	20240620	5.07	N	163730	500	46 억	220931	N	N	0	N	N
56	20240620	100834	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7540	-110	5	-1.44	102859290	13583	47.33	7600	7670	7540	9940	5360	7650	7572.65	2.36	349	7836	7742	7656	7562	7476	7700	7520	47	2290	500	4890	10	1	9360608	706	15.81	1.40	12	0.15	477.00	5403.00	18440	20231205	-59.11	7540	20240620	0.00	13380	-43.65	20240102	7540	0.00	20240620	18440	-59.11	20231205	7540	0.00	20240620	5.07	N	163730	500	46 억	220931	N	N	0	N	N
57	20240620	090840	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7670	20	2	0.26	6715170	881	3.07	7600	7670	7600	9940	5360	7650	7622.21	2.36	-491	7836	7742	7656	7562	7476	7700	7520	47	2290	500	4890	10	1	9360608	718	16.08	1.42	12	0.01	477.00	5403.00	18440	20231205	-58.41	7570	20240619	1.32	13380	-42.68	20240102	7570	1.32	20240619	18440	-58.41	20231205	7570	1.32	20240619	5.07	N	163730	500	46 억	220931	N	N	0	N	N
58	20240619	160832	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7650	-10	5	-0.13	219110120	28648	113.59	7670	7750	7570	9950	5370	7660	7648.36	2.40	-4252	8153	7906	7753	7506	7353	8030	7630	47	2290	500	4900	10	1	9360608	716	16.04	1.42	12	0.31	477.00	5403.00	18440	20231205	-58.51	7570	20240619	1.06	13380	-42.83	20240102	7570	1.06	20240619	18440	-58.51	20231205	7570	1.06	20240619	5.08	N	163730	500	46 억	224943	N	N	0	N	N
59	20240619	150831	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7590	-70	5	-0.91	199999650	26134	103.62	7670	7750	7590	9950	5370	7660	7652.85	2.40	-3725	8153	7906	7753	7506	7353	8030	7630	47	2290	500	4900	10	1	9360608	710	15.91	1.40	12	0.28	477.00	5403.00	18440	20231205	-58.84	7590	20240619	0.00	13380	-43.27	20240102	7590	0.00	20240619	18440	-58.84	20231205	7590	0.00	20240619	5.08	N	163730	500	46 억	224943	N	N	0	N	N
60	20240619	140838	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7640	-20	5	-0.26	172134560	22470	89.10	7670	7750	7600	9950	5370	7660	7660.64	2.40	-3253	8153	7906	7753	7506	7353	8030	7630	47	2290	500	4900	10	1	9360608	715	16.02	1.41	12	0.24	477.00	5403.00	18440	20231205	-58.57	7600	20240619	0.53	13380	-42.90	20240102	7600	0.53	20240619	18440	-58.57	20231205	7600	0.53	20240619	5.08	N	163730	500	46 억	224943	N	N	0	N	N
61	20240619	130828	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7640	-20	5	-0.26	163929180	21395	84.83	7670	7750	7600	9950	5370	7660	7662.03	2.40	-3158	8153	7906	7753	7506	7353	8030	7630	47	2290	500	4900	10	1	9360608	715	16.02	1.41	12	0.23	477.00	5403.00	18440	20231205	-58.57	7600	20240619	0.53	13380	-42.90	20240102	7600	0.53	20240619	18440	-58.57	20231205	7600	0.53	20240619	5.08	N	163730	500	46 억	224943	N	N	0	N	N
62	20240619	120829	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7660	0	3	0.00	132389390	17253	68.41	7670	7750	7610	9950	5370	7660	7673.41	2.40	-3261	8153	7906	7753	7506	7353	8030	7630	47	2290	500	4900	10	1	9360608	717	16.06	1.42	12	0.18	477.00	5403.00	18440	20231205	-58.46	7600	20240618	0.79	13380	-42.75	20240102	7600	0.79	20240618	18440	-58.46	20231205	7600	0.79	20240618	5.08	N	163730	500	46 억	224943	N	N	0	N	N
63	20240619	110832	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7610	-50	5	-0.65	117825780	15346	60.85	7670	7750	7610	9950	5370	7660	7677.95	2.40	-2259	8153	7906	7753	7506	7353	8030	7630	47	2290	500	4900	10	1	9360608	712	15.95	1.41	12	0.16	477.00	5403.00	18440	20231205	-58.73	7600	20240618	0.13	13380	-43.12	20240102	7600	0.13	20240618	18440	-58.73	20231205	7600	0.13	20240618	5.08	N	163730	500	46 억	224943	N	N	0	N	N
64	20240619	100833	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7710	50	2	0.65	66861810	8693	34.47	7670	7750	7660	9950	5370	7660	7691.45	2.40	380	8153	7906	7753	7506	7353	8030	7630	47	2290	500	4900	10	1	9360608	722	16.16	1.43	12	0.09	477.00	5403.00	18440	20231205	-58.19	7600	20240618	1.45	13380	-42.38	20240102	7600	1.45	20240618	18440	-58.19	20231205	7600	1.45	20240618	5.08	N	163730	500	46 억	224943	N	N	0	N	N
65	20240619	090839	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7700	40	2	0.52	17133050	2230	8.84	7670	7730	7660	9950	5370	7660	7682.98	2.40	-915	8153	7906	7753	7506	7353	8030	7630	47	2290	500	4900	10	1	9360608	721	16.14	1.43	12	0.02	477.00	5403.00	18440	20231205	-58.24	7600	20240618	1.32	13380	-42.45	20240102	7600	1.32	20240618	18440	-58.24	20231205	7600	1.32	20240618	5.08	N	163730	500	46 억	224943	N	N	0	N	N
66	20240618	160827	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7660	-70	5	-0.91	185156350	24214	65.64	7610	8000	7600	10040	5420	7730	7646.56	2.47	-6769	7910	7820	7730	7640	7550	7775	7595	47	2310	500	4940	10	1	9360608	717	16.06	1.42	12	0.26	477.00	5403.00	18440	20231205	-58.46	7600	20240618	0.79	13380	-42.75	20240102	7600	0.79	20240618	18440	-58.46	20231205	7600	0.79	20240618	5.15	N	163730	500	46 억	231530	N	N	0	N	N
67	20240618	150826	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7630	-100	5	-1.29	167382390	21891	59.34	7610	8000	7600	10040	5420	7730	7646.17	2.47	-5831	7910	7820	7730	7640	7550	7775	7595	47	2310	500	4940	10	1	9360608	714	16.00	1.41	12	0.23	477.00	5403.00	18440	20231205	-58.62	7600	20240618	0.39	13380	-42.97	20240102	7600	0.39	20240618	18440	-58.62	20231205	7600	0.39	20240618	5.15	N	163730	500	46 억	231530	N	N	0	N	N
68	20240618	140828	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7640	-90	5	-1.16	128237730	16748	45.40	7610	8000	7610	10040	5420	7730	7656.90	2.47	-5239	7910	7820	7730	7640	7550	7775	7595	47	2310	500	4940	10	1	9360608	715	16.02	1.41	12	0.18	477.00	5403.00	18440	20231205	-58.57	7610	20240618	0.39	13380	-42.90	20240102	7610	0.39	20240618	18440	-58.57	20231205	7610	0.39	20240618	5.15	N	163730	500	46 억	231530	N	N	0	N	N
69	20240618	130831	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7640	-90	5	-1.16	116705240	15236	41.30	7610	8000	7610	10040	5420	7730	7659.83	2.47	-5059	7910	7820	7730	7640	7550	7775	7595	47	2310	500	4940	10	1	9360608	715	16.02	1.41	12	0.16	477.00	5403.00	18440	20231205	-58.57	7610	20240618	0.39	13380	-42.90	20240102	7610	0.39	20240618	18440	-58.57	20231205	7610	0.39	20240618	5.15	N	163730	500	46 억	231530	N	N	0	N	N
70	20240618	120830	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7660	-70	5	-0.91	70059090	9113	24.70	7610	8000	7610	10040	5420	7730	7687.82	2.47	-1628	7910	7820	7730	7640	7550	7775	7595	47	2310	500	4940	10	1	9360608	717	16.06	1.42	12	0.10	477.00	5403.00	18440	20231205	-58.46	7610	20240618	0.66	13380	-42.75	20240102	7610	0.66	20240618	18440	-58.46	20231205	7610	0.66	20240618	5.15	N	163730	500	46 억	231530	N	N	0	N	N
71	20240618	110828	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7720	-10	5	-0.13	62363990	8109	21.98	7610	8000	7610	10040	5420	7730	7690.71	2.47	-758	7910	7820	7730	7640	7550	7775	7595	47	2310	500	4940	10	1	9360608	723	16.18	1.43	12	0.09	477.00	5403.00	18440	20231205	-58.13	7610	20240618	1.45	13380	-42.30	20240102	7610	1.45	20240618	18440	-58.13	20231205	7610	1.45	20240618	5.15	N	163730	500	46 억	231530	N	N	0	N	N
72	20240618	100827	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7680	-50	5	-0.65	46265350	6011	16.30	7610	8000	7610	10040	5420	7730	7696.78	2.47	190	7910	7820	7730	7640	7550	7775	7595	47	2310	500	4940	10	1	9360608	719	16.10	1.42	12	0.06	477.00	5403.00	18440	20231205	-58.35	7610	20240618	0.92	13380	-42.60	20240102	7610	0.92	20240618	18440	-58.35	20231205	7610	0.92	20240618	5.15	N	163730	500	46 억	231530	N	N	0	N	N
73	20240618	090836	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7880	150	2	1.94	21369960	2772	7.51	7610	8000	7610	10040	5420	7730	7709.22	2.47	488	7910	7820	7730	7640	7550	7775	7595	47	2310	500	4940	10	1	9360608	738	16.52	1.46	12	0.03	477.00	5403.00	18440	20231205	-57.27	7610	20240618	3.55	13380	-41.11	20240102	7610	3.55	20240618	18440	-57.27	20231205	7610	3.55	20240618	5.15	N	163730	500	46 억	231530	N	N	0	N	N
74	20240617	160821	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7730	-120	5	-1.53	283058410	36710	62.53	7760	7820	7640	10200	5500	7850	7710.66	2.50	-2450	8110	7980	7880	7750	7650	7930	7700	47	2350	500	5020	10	1	9360608	724	16.21	1.43	12	0.39	477.00	5403.00	18440	20231205	-58.08	7640	20240617	1.18	13380	-42.23	20240102	7640	1.18	20240617	18440	-58.08	20231205	7640	1.18	20240617	5.20	N	163730	500	46 억	233974	N	N	0	N	N
75	20240617	150828	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7680	-170	5	-2.17	266772320	34593	58.93	7760	7820	7650	10200	5500	7850	7711.74	2.50	-2231	8110	7980	7880	7750	7650	7930	7700	47	2350	500	5020	10	1	9360608	719	16.10	1.42	12	0.37	477.00	5403.00	18440	20231205	-58.35	7650	20240617	0.39	13380	-42.60	20240102	7650	0.39	20240617	18440	-58.35	20231205	7650	0.39	20240617	5.20	N	163730	500	46 억	233974	N	N	0	N	N
76	20240617	140819	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7700	-150	5	-1.91	190225910	24610	41.92	7760	7820	7670	10200	5500	7850	7729.62	2.50	2772	8110	7980	7880	7750	7650	7930	7700	47	2350	500	5020	10	1	9360608	721	16.14	1.43	12	0.26	477.00	5403.00	18440	20231205	-58.24	7670	20240617	0.39	13380	-42.45	20240102	7670	0.39	20240617	18440	-58.24	20231205	7670	0.39	20240617	5.20	N	163730	500	46 억	233974	N	N	0	N	N
77	20240617	130819	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7710	-140	5	-1.78	163025670	21071	35.89	7760	7820	7690	10200	5500	7850	7736.97	2.50	2505	8110	7980	7880	7750	7650	7930	7700	47	2350	500	5020	10	1	9360608	722	16.16	1.43	12	0.23	477.00	5403.00	18440	20231205	-58.19	7690	20240617	0.26	13380	-42.38	20240102	7690	0.26	20240617	18440	-58.19	20231205	7690	0.26	20240617	5.20	N	163730	500	46 억	233974	N	N	0	N	N
78	20240617	120820	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7730	-120	5	-1.53	150113240	19396	33.04	7760	7820	7690	10200	5500	7850	7739.39	2.50	2533	8110	7980	7880	7750	7650	7930	7700	47	2350	500	5020	10	1	9360608	724	16.21	1.43	12	0.21	477.00	5403.00	18440	20231205	-58.08	7690	20240617	0.52	13380	-42.23	20240102	7690	0.52	20240617	18440	-58.08	20231205	7690	0.52	20240617	5.20	N	163730	500	46 억	233974	N	N	0	N	N
79	20240617	110813	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7770	-80	5	-1.02	103045230	13296	22.65	7760	7820	7710	10200	5500	7850	7750.09	2.50	2021	8110	7980	7880	7750	7650	7930	7700	47	2350	500	5020	10	1	9360608	727	16.29	1.44	12	0.14	477.00	5403.00	18440	20231205	-57.86	7710	20240617	0.78	13380	-41.93	20240102	7710	0.78	20240617	18440	-57.86	20231205	7710	0.78	20240617	5.20	N	163730	500	46 억	233974	N	N	0	N	N
80	20240617	100813	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7770	-80	5	-1.02	75144990	9697	16.52	7760	7820	7710	10200	5500	7850	7749.30	2.50	720	8110	7980	7880	7750	7650	7930	7700	47	2350	500	5020	10	1	9360608	727	16.29	1.44	12	0.10	477.00	5403.00	18440	20231205	-57.86	7710	20240617	0.78	13380	-41.93	20240102	7710	0.78	20240617	18440	-57.86	20231205	7710	0.78	20240617	5.20	N	163730	500	46 억	233974	N	N	0	N	N
81	20240617	090819	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7740	-110	5	-1.40	37336990	4814	8.20	7760	7780	7730	10200	5500	7850	7755.92	2.50	16	8110	7980	7880	7750	7650	7930	7700	47	2350	500	5020	10	1	9360608	725	16.23	1.43	12	0.05	477.00	5403.00	18440	20231205	-58.03	7730	20240617	0.13	13380	-42.15	20240102	7730	0.13	20240617	18440	-58.03	20231205	7730	0.13	20240617	5.20	N	163730	500	46 억	233974	N	N	0	N	N
82	20240614	160706	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7850	-140	5	-1.75	458821530	58381	236.65	7990	8010	7780	10380	5600	7990	7859.09	2.78	-30064	8123	8056	8003	7936	7883	8050	7930	47	2390	500	5110	10	1	9360608	735	16.46	1.45	12	0.62	477.00	5403.00	18440	20231205	-57.43	7780	20240614	0.90	13380	-41.33	20240102	7780	0.90	20240614	18440	-57.43	20231205	7780	0.90	20240614	5.23	N	163730	500	46 억	259829	N	N	0	N	N
83	20240614	150709	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7800	-190	5	-2.38	427257960	54351	220.31	7990	8010	7780	10380	5600	7990	7861.09	2.78	-28166	8123	8056	8003	7936	7883	8050	7930	47	2390	500	5110	10	1	9360608	730	16.35	1.44	12	0.58	477.00	5403.00	18440	20231205	-57.70	7780	20240614	0.26	13380	-41.70	20240102	7780	0.26	20240614	18440	-57.70	20231205	7780	0.26	20240614	5.23	N	163730	500	46 억	259829	N	N	0	N	N
84	20240614	140708	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7790	-200	5	-2.50	379625210	48236	195.52	7990	8010	7790	10380	5600	7990	7870.16	2.78	-25785	8123	8056	8003	7936	7883	8050	7930	47	2390	500	5110	10	1	9360608	729	16.33	1.44	12	0.52	477.00	5403.00	18440	20231205	-57.75	7790	20240614	0.00	13380	-41.78	20240102	7790	0.00	20240614	18440	-57.75	20231205	7790	0.00	20240614	5.23	N	163730	500	46 억	259829	N	N	0	N	N
85	20240614	130707	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7790	-200	5	-2.50	337002070	42772	173.38	7990	8010	7790	10380	5600	7990	7879.03	2.78	-23646	8123	8056	8003	7936	7883	8050	7930	47	2390	500	5110	10	1	9360608	729	16.33	1.44	12	0.46	477.00	5403.00	18440	20231205	-57.75	7790	20240614	0.00	13380	-41.78	20240102	7790	0.00	20240614	18440	-57.75	20231205	7790	0.00	20240614	5.23	N	163730	500	46 억	259829	N	N	0	N	N
86	20240614	120712	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7840	-150	5	-1.88	252169650	31917	129.38	7990	8010	7810	10380	5600	7990	7900.79	2.78	-20848	8123	8056	8003	7936	7883	8050	7930	47	2390	500	5110	10	1	9360608	734	16.44	1.45	12	0.34	477.00	5403.00	18440	20231205	-57.48	7810	20240614	0.38	13380	-41.41	20240102	7810	0.38	20240614	18440	-57.48	20231205	7810	0.38	20240614	5.23	N	163730	500	46 억	259829	N	N	0	N	N
87	20240614	110805	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7850	-140	5	-1.75	230801160	29197	118.35	7990	8010	7810	10380	5600	7990	7904.96	2.78	-19301	8123	8056	8003	7936	7883	8050	7930	47	2390	500	5110	10	1	9360608	735	16.46	1.45	12	0.31	477.00	5403.00	18440	20231205	-57.43	7810	20240614	0.51	13380	-41.33	20240102	7810	0.51	20240614	18440	-57.43	20231205	7810	0.51	20240614	5.23	N	163730	500	46 억	259829	N	N	0	N	N
88	20240614	100803	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7890	-100	5	-1.25	157944420	19915	80.73	7990	8010	7880	10380	5600	7990	7930.93	2.78	-13109	8123	8056	8003	7936	7883	8050	7930	47	2390	500	5110	10	1	9360608	739	16.54	1.46	12	0.21	477.00	5403.00	18440	20231205	-57.21	7880	20240614	0.13	13380	-41.03	20240102	7880	0.13	20240614	18440	-57.21	20231205	7880	0.13	20240614	5.23	N	163730	500	46 억	259829	N	N	0	N	N
89	20240614	090808	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7970	-20	5	-0.25	6653850	834	3.38	7990	8010	7970	10380	5600	7990	7978.24	2.78	-411	8123	8056	8003	7936	7883	8050	7930	47	2390	500	5110	10	1	9360608	746	16.71	1.48	12	0.01	477.00	5403.00	18440	20231205	-56.78	7930	20231024	0.50	13380	-40.43	20240102	7950	0.25	20240613	18440	-56.78	20231205	7930	0.50	20231024	5.23	N	163730	500	46 억	259829	N	N	0	N	N
90	20240613	160756	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7990	10	2	0.13	195427470	24490	99.56	7990	8070	7950	10370	5590	7980	7979.78	2.87	-8772	8113	8046	8013	7946	7913	8030	7930	47	2390	500	5100	10	1	9360608	748	16.75	1.48	12	0.26	477.00	5403.00	18440	20231205	-56.67	7930	20231024	0.76	13380	-40.28	20240102	7950	0.50	20240613	18440	-56.67	20231205	7930	0.76	20231024	5.24	N	163730	500	46 억	268601	N	N	5	N	N
91	20240613	150809	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7990	10	2	0.13	185111060	23197	94.30	7990	8070	7950	10370	5590	7980	7979.96	2.87	-8601	8113	8046	8013	7946	7913	8030	7930	47	2390	500	5100	10	1	9360608	748	16.75	1.48	12	0.25	477.00	5403.00	18440	20231205	-56.67	7930	20231024	0.76	13380	-40.28	20240102	7950	0.50	20240613	18440	-56.67	20231205	7930	0.76	20231024	5.24	N	163730	500	46 억	268601	N	N	5	N	N
92	20240613	140802	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7970	-10	5	-0.13	176794420	22154	90.06	7990	8070	7950	10370	5590	7980	7980.25	2.87	-7967	8113	8046	8013	7946	7913	8030	7930	47	2390	500	5100	10	1	9360608	746	16.71	1.48	12	0.24	477.00	5403.00	18440	20231205	-56.78	7930	20231024	0.50	13380	-40.43	20240102	7950	0.25	20240613	18440	-56.78	20231205	7930	0.50	20231024	5.24	N	163730	500	46 억	268601	N	N	5	N	N
93	20240613	130801	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7980	0	3	0.00	104732010	13103	53.27	7990	8070	7970	10370	5590	7980	7992.98	2.87	-1983	8113	8046	8013	7946	7913	8030	7930	47	2390	500	5100	10	1	9360608	747	16.73	1.48	12	0.14	477.00	5403.00	18440	20231205	-56.72	7930	20231024	0.63	13380	-40.36	20240102	7970	0.13	20240613	18440	-56.72	20231205	7930	0.63	20231024	5.24	N	163730	500	46 억	268601	N	N	5	N	N
94	20240613	120803	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7980	0	3	0.00	94322350	11798	47.96	7990	8070	7970	10370	5590	7980	7994.77	2.87	-1552	8113	8046	8013	7946	7913	8030	7930	47	2390	500	5100	10	1	9360608	747	16.73	1.48	12	0.13	477.00	5403.00	18440	20231205	-56.72	7930	20231024	0.63	13380	-40.36	20240102	7970	0.13	20240613	18440	-56.72	20231205	7930	0.63	20231024	5.24	N	163730	500	46 억	268601	N	N	5	N	N
95	20240613	110756	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7990	10	2	0.13	62254830	7781	31.63	7990	8070	7970	10370	5590	7980	8000.88	2.87	78	8113	8046	8013	7946	7913	8030	7930	47	2390	500	5100	10	1	9360608	748	16.75	1.48	12	0.08	477.00	5403.00	18440	20231205	-56.67	7930	20231024	0.76	13380	-40.28	20240102	7970	0.25	20240613	18440	-56.67	20231205	7930	0.76	20231024	5.24	N	163730	500	46 억	268601	N	N	5	N	N
96	20240613	100755	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8040	60	2	0.75	19883830	2475	10.06	7990	8070	7990	10370	5590	7980	8033.87	2.87	97	8113	8046	8013	7946	7913	8030	7930	47	2390	500	5100	10	1	9360608	753	16.86	1.49	12	0.03	477.00	5403.00	18440	20231205	-56.40	7930	20231024	1.39	13380	-39.91	20240102	7970	0.88	20240611	18440	-56.40	20231205	7930	1.39	20231024	5.24	N	163730	500	46 억	268601	N	N	5	N	N
97	20240613	090805	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8040	60	2	0.75	5484570	686	2.79	7990	8040	7990	10370	5590	7980	7995.00	2.87	6	8113	8046	8013	7946	7913	8030	7930	47	2390	500	5100	10	1	9360608	753	16.86	1.49	12	0.01	477.00	5403.00	18440	20231205	-56.40	7930	20231024	1.39	13380	-39.91	20240102	7970	0.88	20240611	18440	-56.40	20231205	7930	1.39	20231024	5.24	N	163730	500	46 억	268601	N	N	5	N	N
98	20240612	160750	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7980	-60	5	-0.75	197199180	24597	127.14	7990	8080	7980	10450	5630	8040	8017.27	2.89	-1625	8140	8090	8030	7980	7920	8115	8005	47	2410	500	5140	10	1	9360608	747	16.73	1.48	12	0.26	477.00	5403.00	18440	20231205	-56.72	7930	20231024	0.63	13380	-40.36	20240102	7970	0.13	20240611	18440	-56.72	20231205	7930	0.63	20231024	5.28	N	163730	500	46 억	270089	N	N	5	N	N
99	20240612	150800	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8020	-20	5	-0.25	169526220	21130	109.22	7990	8080	7980	10450	5630	8040	8023.01	2.89	-901	8140	8090	8030	7980	7920	8115	8005	47	2410	500	5140	10	1	9360608	751	16.81	1.48	12	0.23	477.00	5403.00	18440	20231205	-56.51	7930	20231024	1.13	13380	-40.06	20240102	7970	0.63	20240611	18440	-56.51	20231205	7930	1.13	20231024	5.28	N	163730	500	46 억	270089	N	N	0	N	N
100	20240612	140753	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8030	-10	5	-0.12	135627490	16892	87.32	7990	8080	7990	10450	5630	8040	8029.10	2.89	567	8140	8090	8030	7980	7920	8115	8005	47	2410	500	5140	10	1	9360608	752	16.83	1.49	12	0.18	477.00	5403.00	18440	20231205	-56.45	7930	20231024	1.26	13380	-39.99	20240102	7970	0.75	20240611	18440	-56.45	20231205	7930	1.26	20231024	5.28	N	163730	500	46 억	270089	N	N	0	N	N
101	20240612	130756	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8050	10	2	0.12	107148770	13334	68.92	7990	8080	7990	10450	5630	8040	8035.76	2.89	637	8140	8090	8030	7980	7920	8115	8005	47	2410	500	5140	10	1	9360608	754	16.88	1.49	12	0.14	477.00	5403.00	18440	20231205	-56.34	7930	20231024	1.51	13380	-39.84	20240102	7970	1.00	20240611	18440	-56.34	20231205	7930	1.51	20231024	5.28	N	163730	500	46 억	270089	N	N	0	N	N
102	20240612	120752	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8040	0	3	0.00	97984180	12194	63.03	7990	8080	7990	10450	5630	8040	8035.44	2.89	1234	8140	8090	8030	7980	7920	8115	8005	47	2410	500	5140	10	1	9360608	753	16.86	1.49	12	0.13	477.00	5403.00	18440	20231205	-56.40	7930	20231024	1.39	13380	-39.91	20240102	7970	0.88	20240611	18440	-56.40	20231205	7930	1.39	20231024	5.28	N	163730	500	46 억	270089	N	N	0	N	N
103	20240612	110753	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8050	10	2	0.12	74581680	9274	47.94	7990	8080	7990	10450	5630	8040	8042.02	2.89	1563	8140	8090	8030	7980	7920	8115	8005	47	2410	500	5140	10	1	9360608	754	16.88	1.49	12	0.10	477.00	5403.00	18440	20231205	-56.34	7930	20231024	1.51	13380	-39.84	20240102	7970	1.00	20240611	18440	-56.34	20231205	7930	1.51	20231024	5.28	N	163730	500	46 억	270089	N	N	0	N	N
104	20240612	100755	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8050	10	2	0.12	28551390	3558	18.39	7990	8080	7990	10450	5630	8040	8024.56	2.89	631	8140	8090	8030	7980	7920	8115	8005	47	2410	500	5140	10	1	9360608	754	16.88	1.49	12	0.04	477.00	5403.00	18440	20231205	-56.34	7930	20231024	1.51	13380	-39.84	20240102	7970	1.00	20240611	18440	-56.34	20231205	7930	1.51	20231024	5.28	N	163730	500	46 억	270089	N	N	0	N	N
105	20240612	090754	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8030	-10	5	-0.12	10877170	1361	7.04	7990	8030	7990	10450	5630	8040	7992.04	2.89	21	8140	8090	8030	7980	7920	8115	8005	47	2410	500	5140	10	1	9360608	752	16.83	1.49	12	0.01	477.00	5403.00	18440	20231205	-56.45	7930	20231024	1.26	13380	-39.99	20240102	7970	0.75	20240611	18440	-56.45	20231205	7930	1.26	20231024	5.28	N	163730	500	46 억	270089	N	N	0	N	N
106	20240610	160747	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8030	-50	5	-0.62	180179280	22393	121.09	8050	8130	8000	10500	5660	8080	8046.40	2.91	-1187	8293	8186	8103	7996	7913	8240	8050	47	2420	500	5170	10	1	9360608	752	16.83	1.49	12	0.24	477.00	5403.00	18440	20231205	-56.45	7930	20231024	1.26	13380	-39.99	20240102	7980	0.63	20240605	18440	-56.45	20231205	7930	1.26	20231024	5.35	N	163730	500	46 억	272242	N	N	15	N	N
107	20240610	150755	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8110	30	2	0.37	145128260	18030	97.50	8050	8130	8000	10500	5660	8080	8049.27	2.91	-1169	8293	8186	8103	7996	7913	8240	8050	47	2420	500	5170	10	1	9360608	759	17.00	1.50	12	0.19	477.00	5403.00	18440	20231205	-56.02	7930	20231024	2.27	13380	-39.39	20240102	7980	1.63	20240605	18440	-56.02	20231205	7930	2.27	20231024	5.35	N	163730	500	46 억	272242	N	N	15	N	N
108	20240610	140749	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8080	0	3	0.00	106250340	13225	71.51	8050	8080	8000	10500	5660	8080	8034.05	2.91	-2471	8293	8186	8103	7996	7913	8240	8050	47	2420	500	5170	10	1	9360608	756	16.94	1.50	12	0.14	477.00	5403.00	18440	20231205	-56.18	7930	20231024	1.89	13380	-39.61	20240102	7980	1.25	20240605	18440	-56.18	20231205	7930	1.89	20231024	5.35	N	163730	500	46 억	272242	N	N	15	N	N
109	20240610	130747	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8050	-30	5	-0.37	96940110	12070	65.27	8050	8070	8000	10500	5660	8080	8031.49	2.91	-2317	8293	8186	8103	7996	7913	8240	8050	47	2420	500	5170	10	1	9360608	754	16.88	1.49	12	0.13	477.00	5403.00	18440	20231205	-56.34	7930	20231024	1.51	13380	-39.84	20240102	7980	0.88	20240605	18440	-56.34	20231205	7930	1.51	20231024	5.35	N	163730	500	46 억	272242	N	N	15	N	N
110	20240610	120749	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8040	-40	5	-0.50	78764830	9809	53.04	8050	8070	8000	10500	5660	8080	8029.85	2.91	-2317	8293	8186	8103	7996	7913	8240	8050	47	2420	500	5170	10	1	9360608	753	16.86	1.49	12	0.10	477.00	5403.00	18440	20231205	-56.40	7930	20231024	1.39	13380	-39.91	20240102	7980	0.75	20240605	18440	-56.40	20231205	7930	1.39	20231024	5.35	N	163730	500	46 억	272242	N	N	15	N	N
111	20240610	110752	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8050	-30	5	-0.37	70649210	8800	47.59	8050	8070	8000	10500	5660	8080	8028.32	2.91	-2317	8293	8186	8103	7996	7913	8240	8050	47	2420	500	5170	10	1	9360608	754	16.88	1.49	12	0.09	477.00	5403.00	18440	20231205	-56.34	7930	20231024	1.51	13380	-39.84	20240102	7980	0.88	20240605	18440	-56.34	20231205	7930	1.51	20231024	5.35	N	163730	500	46 억	272242	N	N	15	N	N
112	20240610	100749	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8050	-30	5	-0.37	49593450	6179	33.41	8050	8070	8000	10500	5660	8080	8026.13	2.91	-1819	8293	8186	8103	7996	7913	8240	8050	47	2420	500	5170	10	1	9360608	754	16.88	1.49	12	0.07	477.00	5403.00	18440	20231205	-56.34	7930	20231024	1.51	13380	-39.84	20240102	7980	0.88	20240605	18440	-56.34	20231205	7930	1.51	20231024	5.35	N	163730	500	46 억	272242	N	N	15	N	N
113	20240610	090754	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8040	-40	5	-0.50	20459050	2548	13.78	8050	8060	8000	10500	5660	8080	8029.45	2.91	-220	8293	8186	8103	7996	7913	8240	8050	47	2420	500	5170	10	1	9360608	753	16.86	1.49	12	0.03	477.00	5403.00	18440	20231205	-56.40	7930	20231024	1.39	13380	-39.91	20240102	7980	0.75	20240605	18440	-56.40	20231205	7930	1.39	20231024	5.35	N	163730	500	46 억	272242	N	N	15	N	N
114	20240607	160815	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8080	0	3	0.00	148037320	18377	56.54	8040	8210	8020	10500	5660	8080	8055.49	2.93	-1781	8173	8126	8053	8006	7933	8150	8030	47	2420	500	5170	10	1	9360608	756	16.94	1.50	12	0.20	477.00	5403.00	18440	20231205	-56.18	7930	20231024	1.89	13380	-39.61	20240102	7980	1.25	20240605	18440	-56.18	20231205	7930	1.89	20231024	5.34	N	163730	500	46 억	274362	N	N	15	N	N
115	20240607	150821	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8060	-20	5	-0.25	132659990	16470	50.68	8040	8210	8020	10500	5660	8080	8054.64	2.93	-1722	8173	8126	8053	8006	7933	8150	8030	47	2420	500	5170	10	1	9360608	754	16.90	1.49	12	0.18	477.00	5403.00	18440	20231205	-56.29	7930	20231024	1.64	13380	-39.76	20240102	7980	1.00	20240605	18440	-56.29	20231205	7930	1.64	20231024	5.34	N	163730	500	46 억	274362	N	N	0	N	N
116	20240607	140815	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8040	-40	5	-0.50	124095540	15406	47.40	8040	8210	8020	10500	5660	8080	8055.01	2.93	-1727	8173	8126	8053	8006	7933	8150	8030	47	2420	500	5170	10	1	9360608	753	16.86	1.49	12	0.16	477.00	5403.00	18440	20231205	-56.40	7930	20231024	1.39	13380	-39.91	20240102	7980	0.75	20240605	18440	-56.40	20231205	7930	1.39	20231024	5.34	N	163730	500	46 억	274362	N	N	0	N	N
117	20240607	130811	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8060	-20	5	-0.25	107063650	13291	40.89	8040	8210	8020	10500	5660	8080	8055.35	2.93	-1236	8173	8126	8053	8006	7933	8150	8030	47	2420	500	5170	10	1	9360608	754	16.90	1.49	12	0.14	477.00	5403.00	18440	20231205	-56.29	7930	20231024	1.64	13380	-39.76	20240102	7980	1.00	20240605	18440	-56.29	20231205	7930	1.64	20231024	5.34	N	163730	500	46 억	274362	N	N	0	N	N
118	20240607	120816	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8030	-50	5	-0.62	92237200	11447	35.22	8040	8210	8020	10500	5660	8080	8057.76	2.93	-985	8173	8126	8053	8006	7933	8150	8030	47	2420	500	5170	10	1	9360608	752	16.83	1.49	12	0.12	477.00	5403.00	18440	20231205	-56.45	7930	20231024	1.26	13380	-39.99	20240102	7980	0.63	20240605	18440	-56.45	20231205	7930	1.26	20231024	5.34	N	163730	500	46 억	274362	N	N	0	N	N
119	20240607	110802	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8040	-40	5	-0.50	80708180	10014	30.81	8040	8210	8020	10500	5660	8080	8059.53	2.93	-882	8173	8126	8053	8006	7933	8150	8030	47	2420	500	5170	10	1	9360608	753	16.86	1.49	12	0.11	477.00	5403.00	18440	20231205	-56.40	7930	20231024	1.39	13380	-39.91	20240102	7980	0.75	20240605	18440	-56.40	20231205	7930	1.39	20231024	5.34	N	163730	500	46 억	274362	N	N	0	N	N
120	20240607	100816	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8070	-10	5	-0.12	39448230	4899	15.07	8040	8130	8030	10500	5660	8080	8052.30	2.93	-489	8173	8126	8053	8006	7933	8150	8030	47	2420	500	5170	10	1	9360608	755	16.92	1.49	12	0.05	477.00	5403.00	18440	20231205	-56.24	7930	20231024	1.77	13380	-39.69	20240102	7980	1.13	20240605	18440	-56.24	20231205	7930	1.77	20231024	5.34	N	163730	500	46 억	274362	N	N	0	N	N
121	20240607	090814	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8120	40	2	0.50	1496100	186	0.57	8040	8130	8040	10500	5660	8080	8043.55	2.93	-27	8173	8126	8053	8006	7933	8150	8030	47	2420	500	5170	10	1	9360608	760	17.02	1.50	12	0.00	477.00	5403.00	18440	20231205	-55.97	7930	20231024	2.40	13380	-39.31	20240102	7980	1.75	20240605	18440	-55.97	20231205	7930	2.40	20231024	5.34	N	163730	500	46 억	274362	N	N	0	N	N
122	20240605	160812	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8080	40	2	0.50	260418450	32466	189.86	8010	8100	7980	10450	5630	8040	8021.19	2.93	342	8213	8126	8083	7996	7953	8105	7975	47	2410	500	5140	10	1	9360608	756	16.94	1.50	12	0.35	477.00	5403.00	18440	20231205	-56.18	7930	20231024	1.89	13380	-39.61	20240102	7980	1.25	20240605	18440	-56.18	20231205	7930	1.89	20231024	5.41	N	163730	500	46 억	274020	N	N	0	N	N
123	20240605	150809	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8040	0	3	0.00	254499150	31731	185.56	8010	8100	7980	10450	5630	8040	8020.52	2.93	344	8213	8126	8083	7996	7953	8105	7975	47	2410	500	5140	10	1	9360608	753	16.86	1.49	12	0.34	477.00	5403.00	18440	20231205	-56.40	7930	20231024	1.39	13380	-39.91	20240102	7980	0.75	20240605	18440	-56.40	20231205	7930	1.39	20231024	5.41	N	163730	500	46 억	274020	N	N	0	N	N
124	20240605	140811	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8050	10	2	0.12	230962990	28796	168.40	8010	8100	7980	10450	5630	8040	8020.66	2.93	-448	8213	8126	8083	7996	7953	8105	7975	47	2410	500	5140	10	1	9360608	754	16.88	1.49	12	0.31	477.00	5403.00	18440	20231205	-56.34	7930	20231024	1.51	13380	-39.84	20240102	7980	0.88	20240605	18440	-56.34	20231205	7930	1.51	20231024	5.41	N	163730	500	46 억	274020	N	N	0	N	N
125	20240605	130811	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8080	40	2	0.50	208553920	26010	152.11	8010	8100	7980	10450	5630	8040	8018.22	2.93	-213	8213	8126	8083	7996	7953	8105	7975	47	2410	500	5140	10	1	9360608	756	16.94	1.50	12	0.28	477.00	5403.00	18440	20231205	-56.18	7930	20231024	1.89	13380	-39.61	20240102	7980	1.25	20240605	18440	-56.18	20231205	7930	1.89	20231024	5.41	N	163730	500	46 억	274020	N	N	0	N	N
126	20240605	120809	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8090	50	2	0.62	185714050	23183	135.57	8010	8090	7980	10450	5630	8040	8010.79	2.93	11	8213	8126	8083	7996	7953	8105	7975	47	2410	500	5140	10	1	9360608	757	16.96	1.50	12	0.25	477.00	5403.00	18440	20231205	-56.13	7930	20231024	2.02	13380	-39.54	20240102	7980	1.38	20240605	18440	-56.13	20231205	7930	2.02	20231024	5.41	N	163730	500	46 억	274020	N	N	0	N	N
127	20240605	110810	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8040	0	3	0.00	158042420	19736	115.42	8010	8090	7980	10450	5630	8040	8007.82	2.93	643	8213	8126	8083	7996	7953	8105	7975	47	2410	500	5140	10	1	9360608	753	16.86	1.49	12	0.21	477.00	5403.00	18440	20231205	-56.40	7930	20231024	1.39	13380	-39.91	20240102	7980	0.75	20240605	18440	-56.40	20231205	7930	1.39	20231024	5.41	N	163730	500	46 억	274020	N	N	0	N	N
128	20240605	100809	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8040	0	3	0.00	152583430	19056	111.44	8010	8090	7980	10450	5630	8040	8007.11	2.93	794	8213	8126	8083	7996	7953	8105	7975	47	2410	500	5140	10	1	9360608	753	16.86	1.49	12	0.20	477.00	5403.00	18440	20231205	-56.40	7930	20231024	1.39	13380	-39.91	20240102	7980	0.75	20240605	18440	-56.40	20231205	7930	1.39	20231024	5.41	N	163730	500	46 억	274020	N	N	0	N	N
129	20240605	090808	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8060	20	2	0.25	22633500	2814	16.46	8010	8090	8010	10450	5630	8040	8043.18	2.93	745	8213	8126	8083	7996	7953	8105	7975	47	2410	500	5140	10	1	9360608	754	16.90	1.49	12	0.03	477.00	5403.00	18440	20231205	-56.29	7930	20231024	1.64	13380	-39.76	20240102	8010	0.62	20240605	18440	-56.29	20231205	7930	1.64	20231024	5.41	N	163730	500	46 억	274020	N	N	0	N	N
130	20240604	160802	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8040	-130	5	-1.59	137727370	17076	49.57	8170	8170	8040	10620	5720	8170	8065.70	3.00	-6765	8336	8252	8146	8062	7956	8295	8105	47	2450	500	5220	10	1	9360608	753	16.86	1.49	12	0.18	477.00	5403.00	18440	20231205	-56.40	7930	20231024	1.39	13380	-39.91	20240102	8030	0.12	20240530	18440	-56.40	20231205	7930	1.39	20231024	5.48	N	163730	500	46 억	280785	N	N	0	N	N
131	20240604	150803	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8060	-110	5	-1.35	120018580	14874	43.18	8170	8170	8040	10620	5720	8170	8069.02	3.00	-6051	8336	8252	8146	8062	7956	8295	8105	47	2450	500	5220	10	1	9360608	754	16.90	1.49	12	0.16	477.00	5403.00	18440	20231205	-56.29	7930	20231024	1.64	13380	-39.76	20240102	8030	0.37	20240530	18440	-56.29	20231205	7930	1.64	20231024	5.48	N	163730	500	46 억	280785	N	N	0	N	N
132	20240604	140804	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8090	-80	5	-0.98	92742150	11488	33.35	8170	8170	8040	10620	5720	8170	8072.96	3.00	-4255	8336	8252	8146	8062	7956	8295	8105	47	2450	500	5220	10	1	9360608	757	16.96	1.50	12	0.12	477.00	5403.00	18440	20231205	-56.13	7930	20231024	2.02	13380	-39.54	20240102	8030	0.75	20240530	18440	-56.13	20231205	7930	2.02	20231024	5.48	N	163730	500	46 억	280785	N	N	0	N	N
133	20240604	130801	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8090	-80	5	-0.98	89483700	11085	32.18	8170	8170	8040	10620	5720	8170	8072.50	3.00	-3984	8336	8252	8146	8062	7956	8295	8105	47	2450	500	5220	10	1	9360608	757	16.96	1.50	12	0.12	477.00	5403.00	18440	20231205	-56.13	7930	20231024	2.02	13380	-39.54	20240102	8030	0.75	20240530	18440	-56.13	20231205	7930	2.02	20231024	5.48	N	163730	500	46 억	280785	N	N	0	N	N
134	20240604	120800	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8090	-80	5	-0.98	82138860	10176	29.54	8170	8170	8040	10620	5720	8170	8071.82	3.00	-3908	8336	8252	8146	8062	7956	8295	8105	47	2450	500	5220	10	1	9360608	757	16.96	1.50	12	0.11	477.00	5403.00	18440	20231205	-56.13	7930	20231024	2.02	13380	-39.54	20240102	8030	0.75	20240530	18440	-56.13	20231205	7930	2.02	20231024	5.48	N	163730	500	46 억	280785	N	N	0	N	N
135	20240604	110756	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8060	-110	5	-1.35	69937830	8665	25.15	8170	8170	8040	10620	5720	8170	8071.30	3.00	-3820	8336	8252	8146	8062	7956	8295	8105	47	2450	500	5220	10	1	9360608	754	16.90	1.49	12	0.09	477.00	5403.00	18440	20231205	-56.29	7930	20231024	1.64	13380	-39.76	20240102	8030	0.37	20240530	18440	-56.29	20231205	7930	1.64	20231024	5.48	N	163730	500	46 억	280785	N	N	0	N	N
136	20240604	100759	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8090	-80	5	-0.98	61514680	7621	22.12	8170	8170	8040	10620	5720	8170	8071.73	3.00	-3089	8336	8252	8146	8062	7956	8295	8105	47	2450	500	5220	10	1	9360608	757	16.96	1.50	12	0.08	477.00	5403.00	18440	20231205	-56.13	7930	20231024	2.02	13380	-39.54	20240102	8030	0.75	20240530	18440	-56.13	20231205	7930	2.02	20231024	5.48	N	163730	500	46 억	280785	N	N	0	N	N
137	20240604	090759	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8100	-70	5	-0.86	8955370	1102	3.20	8170	8170	8090	10620	5720	8170	8126.47	3.00	82	8336	8252	8146	8062	7956	8295	8105	47	2450	500	5220	10	1	9360608	758	16.98	1.50	12	0.01	477.00	5403.00	18440	20231205	-56.07	7930	20231024	2.14	13380	-39.46	20240102	8030	0.87	20240530	18440	-56.07	20231205	7930	2.14	20231024	5.48	N	163730	500	46 억	280785	N	N	0	N	N
138	20240603	160751	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8170	130	2	1.62	277906970	34297	156.55	8040	8230	8040	10450	5630	8040	8102.95	2.87	11868	8380	8210	8120	7950	7860	8295	8035	47	2410	500	5140	10	1	9360608	765	17.13	1.51	12	0.37	477.00	5403.00	18440	20231205	-55.69	7930	20231024	3.03	13380	-38.94	20240102	8030	1.74	20240530	18440	-55.69	20231205	7930	3.03	20231024	5.47	N	163730	500	46 억	268433	N	N	0	N	N
139	20240603	150752	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8180	140	2	1.74	267802660	33059	150.90	8040	8230	8040	10450	5630	8040	8100.79	2.87	11826	8380	8210	8120	7950	7860	8295	8035	47	2410	500	5140	10	1	9360608	766	17.15	1.51	12	0.35	477.00	5403.00	18440	20231205	-55.64	7930	20231024	3.15	13380	-38.86	20240102	8030	1.87	20240530	18440	-55.64	20231205	7930	3.15	20231024	5.47	N	163730	500	46 억	268433	N	N	0	N	N
140	20240603	140750	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8140	100	2	1.24	237220360	29300	133.74	8040	8230	8040	10450	5630	8040	8096.30	2.87	11054	8380	8210	8120	7950	7860	8295	8035	47	2410	500	5140	10	1	9360608	762	17.06	1.51	12	0.31	477.00	5403.00	18440	20231205	-55.86	7930	20231024	2.65	13380	-39.16	20240102	8030	1.37	20240530	18440	-55.86	20231205	7930	2.65	20231024	5.47	N	163730	500	46 억	268433	N	N	0	N	N
141	20240603	130751	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8120	80	2	1.00	222258580	27457	125.33	8040	8230	8040	10450	5630	8040	8094.83	2.87	10565	8380	8210	8120	7950	7860	8295	8035	47	2410	500	5140	10	1	9360608	760	17.02	1.50	12	0.29	477.00	5403.00	18440	20231205	-55.97	7930	20231024	2.40	13380	-39.31	20240102	8030	1.12	20240530	18440	-55.97	20231205	7930	2.40	20231024	5.47	N	163730	500	46 억	268433	N	N	0	N	N
142	20240603	120751	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8100	60	2	0.75	168677350	20866	95.24	8040	8230	8040	10450	5630	8040	8083.88	2.87	5242	8380	8210	8120	7950	7860	8295	8035	47	2410	500	5140	10	1	9360608	758	16.98	1.50	12	0.22	477.00	5403.00	18440	20231205	-56.07	7930	20231024	2.14	13380	-39.46	20240102	8030	0.87	20240530	18440	-56.07	20231205	7930	2.14	20231024	5.47	N	163730	500	46 억	268433	N	N	0	N	N
143	20240603	110745	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8120	80	2	1.00	144036450	17813	81.31	8040	8230	8040	10450	5630	8040	8086.08	2.87	4411	8380	8210	8120	7950	7860	8295	8035	47	2410	500	5140	10	1	9360608	760	17.02	1.50	12	0.19	477.00	5403.00	18440	20231205	-55.97	7930	20231024	2.40	13380	-39.31	20240102	8030	1.12	20240530	18440	-55.97	20231205	7930	2.40	20231024	5.47	N	163730	500	46 억	268433	N	N	0	N	N
144	20240603	100743	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8190	150	2	1.87	33266210	4090	18.67	8040	8230	8040	10450	5630	8040	8134.03	2.87	-45	8380	8210	8120	7950	7860	8295	8035	47	2410	500	5140	10	1	9360608	767	17.17	1.52	12	0.04	477.00	5403.00	18440	20231205	-55.59	7930	20231024	3.28	13380	-38.79	20240102	8030	1.99	20240530	18440	-55.59	20231205	7930	3.28	20231024	5.47	N	163730	500	46 억	268433	N	N	0	N	N
145	20240603	090743	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8200	160	2	1.99	4660460	573	2.62	8040	8230	8040	10450	5630	8040	8136.99	2.87	-99	8380	8210	8120	7950	7860	8295	8035	47	2410	500	5140	10	1	9360608	768	17.19	1.52	12	0.01	477.00	5403.00	18440	20231205	-55.53	7930	20231024	3.40	13380	-38.71	20240102	8030	2.12	20240530	18440	-55.53	20231205	7930	3.40	20231024	5.47	N	163730	500	46 억	268433	N	N	0	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History