KissMeData/377480/price/prices-20240601.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

65 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	161257	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	15000	320	2	2.18	516340970	34613	87.09	14680	15020	14680	19080	10280	14680	14916.89	1.31	6776	15260	14970	14810	14520	14360	14890	14440	31	4400	500	10560	10	1	6177383	927	-16.61	4.59	12	0.56	-903.00	3271.00	40250	20230830	-62.73	14410	20240624	4.09	31850	-52.90	20240108	14410	4.09	20240624	40250	-62.73	20230830	14410	4.09	20240624	0.32	N	377480	500	30 억	81047	N	N	0	N	N
3	20240628	151312	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	14950	270	2	1.84	483436480	32419	81.57	14680	15020	14680	19080	10280	14680	14912.13	1.31	6763	15260	14970	14810	14520	14360	14890	14440	31	4400	500	10560	10	1	6177383	924	-16.56	4.57	12	0.52	-903.00	3271.00	40250	20230830	-62.86	14410	20240624	3.75	31850	-53.06	20240108	14410	3.75	20240624	40250	-62.86	20230830	14410	3.75	20240624	0.32	N	377480	500	30 억	81047	N	N	0	N	N
4	20240628	141311	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	15000	320	2	2.18	391721020	26290	66.15	14680	15020	14680	19080	10280	14680	14900.00	1.31	6940	15260	14970	14810	14520	14360	14890	14440	31	4400	500	10560	10	1	6177383	927	-16.61	4.59	12	0.43	-903.00	3271.00	40250	20230830	-62.73	14410	20240624	4.09	31850	-52.90	20240108	14410	4.09	20240624	40250	-62.73	20230830	14410	4.09	20240624	0.32	N	377480	500	30 억	81047	N	N	0	N	N
5	20240628	131309	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	14960	280	2	1.91	352406890	23665	59.55	14680	15020	14680	19080	10280	14680	14891.48	1.31	6731	15260	14970	14810	14520	14360	14890	14440	31	4400	500	10560	10	1	6177383	924	-16.57	4.57	12	0.38	-903.00	3271.00	40250	20230830	-62.83	14410	20240624	3.82	31850	-53.03	20240108	14410	3.82	20240624	40250	-62.83	20230830	14410	3.82	20240624	0.32	N	377480	500	30 억	81047	N	N	0	N	N
6	20240628	121307	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	14960	280	2	1.91	275311980	18517	46.59	14680	14960	14680	19080	10280	14680	14868.07	1.31	6132	15260	14970	14810	14520	14360	14890	14440	31	4400	500	10560	10	1	6177383	924	-16.57	4.57	12	0.30	-903.00	3271.00	40250	20230830	-62.83	14410	20240624	3.82	31850	-53.03	20240108	14410	3.82	20240624	40250	-62.83	20230830	14410	3.82	20240624	0.32	N	377480	500	30 억	81047	N	N	0	N	N
7	20240628	111246	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	14910	230	2	1.57	202366930	13624	34.28	14680	14960	14680	19080	10280	14680	14853.71	1.31	3668	15260	14970	14810	14520	14360	14890	14440	31	4400	500	10560	10	1	6177383	921	-16.51	4.56	12	0.22	-903.00	3271.00	40250	20230830	-62.96	14410	20240624	3.47	31850	-53.19	20240108	14410	3.47	20240624	40250	-62.96	20230830	14410	3.47	20240624	0.32	N	377480	500	30 억	81047	N	N	0	N	N
8	20240628	101242	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	14920	240	2	1.63	114007030	7693	19.36	14680	14960	14680	19080	10280	14680	14819.58	1.31	3525	15260	14970	14810	14520	14360	14890	14440	31	4400	500	10560	10	1	6177383	922	-16.52	4.56	12	0.12	-903.00	3271.00	40250	20230830	-62.93	14410	20240624	3.54	31850	-53.16	20240108	14410	3.54	20240624	40250	-62.93	20230830	14410	3.54	20240624	0.32	N	377480	500	30 억	81047	N	N	0	N	N
9	20240628	091247	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	14810	130	2	0.89	21497510	1461	3.68	14680	14810	14680	19080	10280	14680	14714.24	1.31	1005	15260	14970	14810	14520	14360	14890	14440	31	4400	500	10560	10	1	6177383	915	-16.40	4.53	12	0.02	-903.00	3271.00	40250	20230830	-63.20	14410	20240624	2.78	31850	-53.50	20240108	14410	2.78	20240624	40250	-63.20	20230830	14410	2.78	20240624	0.32	N	377480	500	30 억	81047	N	N	0	N	N
10	20240627	161235	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	14680	-260	5	-1.74	580111690	39150	95.15	15000	15100	14650	19420	10460	14940	14817.83	1.36	-2845	15180	15060	14910	14790	14640	15120	14850	31	4480	500	10750	10	1	6177383	907	-16.26	4.49	12	0.63	-903.00	3271.00	40250	20230830	-63.53	14410	20240624	1.87	31850	-53.91	20240108	14410	1.87	20240624	40250	-63.53	20230830	14410	1.87	20240624	0.32	N	377480	500	30 억	83894	N	N	0	N	N
11	20240627	151242	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	14680	-260	5	-1.74	566160000	38199	92.84	15000	15100	14650	19420	10460	14940	14821.33	1.36	-2459	15180	15060	14910	14790	14640	15120	14850	31	4480	500	10750	10	1	6177383	907	-16.26	4.49	12	0.62	-903.00	3271.00	40250	20230830	-63.53	14410	20240624	1.87	31850	-53.91	20240108	14410	1.87	20240624	40250	-63.53	20230830	14410	1.87	20240624	0.32	N	377480	500	30 억	83894	N	N	0	N	N
12	20240627	141241	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	14720	-220	5	-1.47	459126460	30911	75.13	15000	15100	14650	19420	10460	14940	14853.17	1.36	-2036	15180	15060	14910	14790	14640	15120	14850	31	4480	500	10750	10	1	6177383	909	-16.30	4.50	12	0.50	-903.00	3271.00	40250	20230830	-63.43	14410	20240624	2.15	31850	-53.78	20240108	14410	2.15	20240624	40250	-63.43	20230830	14410	2.15	20240624	0.32	N	377480	500	30 억	83894	N	N	0	N	N
13	20240627	131240	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	14810	-130	5	-0.87	368674790	24772	60.21	15000	15100	14650	19420	10460	14940	14882.72	1.36	-3071	15180	15060	14910	14790	14640	15120	14850	31	4480	500	10750	10	1	6177383	915	-16.40	4.53	12	0.40	-903.00	3271.00	40250	20230830	-63.20	14410	20240624	2.78	31850	-53.50	20240108	14410	2.78	20240624	40250	-63.20	20230830	14410	2.78	20240624	0.32	N	377480	500	30 억	83894	N	N	0	N	N
14	20240627	121242	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	14930	-10	5	-0.07	329052880	22105	53.72	15000	15100	14650	19420	10460	14940	14885.90	1.36	-2882	15180	15060	14910	14790	14640	15120	14850	31	4480	500	10750	10	1	6177383	922	-16.53	4.56	12	0.36	-903.00	3271.00	40250	20230830	-62.91	14410	20240624	3.61	31850	-53.12	20240108	14410	3.61	20240624	40250	-62.91	20230830	14410	3.61	20240624	0.32	N	377480	500	30 억	83894	N	N	0	N	N
15	20240627	111242	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	15050	110	2	0.74	263793430	17720	43.07	15000	15100	14650	19420	10460	14940	14886.76	1.36	-1215	15180	15060	14910	14790	14640	15120	14850	31	4480	500	10750	10	1	6177383	930	-16.67	4.60	12	0.29	-903.00	3271.00	40250	20230830	-62.61	14410	20240624	4.44	31850	-52.75	20240108	14410	4.44	20240624	40250	-62.61	20230830	14410	4.44	20240624	0.32	N	377480	500	30 억	83894	N	N	0	N	N
16	20240627	101241	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	14940	0	3	0.00	154866660	10423	25.33	15000	15100	14650	19420	10460	14940	14858.17	1.36	-806	15180	15060	14910	14790	14640	15120	14850	31	4480	500	10750	10	1	6177383	923	-16.54	4.57	12	0.17	-903.00	3271.00	40250	20230830	-62.88	14410	20240624	3.68	31850	-53.09	20240108	14410	3.68	20240624	40250	-62.88	20230830	14410	3.68	20240624	0.32	N	377480	500	30 억	83894	N	N	0	N	N
17	20240627	091241	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	15010	70	2	0.47	49322480	3290	8.00	15000	15100	14940	19420	10460	14940	14991.64	1.36	-691	15180	15060	14910	14790	14640	15120	14850	31	4480	500	10750	10	1	6177383	927	-16.62	4.59	12	0.05	-903.00	3271.00	40250	20230830	-62.71	14410	20240624	4.16	31850	-52.87	20240108	14410	4.16	20240624	40250	-62.71	20230830	14410	4.16	20240624	0.32	N	377480	500	30 억	83894	N	N	0	N	N
18	20240626	161237	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	14940	-50	5	-0.33	564864520	37865	59.78	14800	15030	14760	19480	10500	14990	14917.79	1.44	-5386	15356	15172	14806	14622	14256	15265	14715	31	4490	500	10790	10	1	6177383	923	-16.54	4.57	12	0.61	-903.00	3271.00	40250	20230830	-62.88	14410	20240624	3.68	31850	-53.09	20240108	14410	3.68	20240624	40250	-62.88	20230830	14410	3.68	20240624	0.34	N	377480	500	30 억	89133	N	N	20	N	N
19	20240626	151241	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	14950	-40	5	-0.27	536992170	35999	56.84	14800	15030	14760	19480	10500	14990	14916.86	1.44	-5448	15356	15172	14806	14622	14256	15265	14715	31	4490	500	10790	10	1	6177383	924	-16.56	4.57	12	0.58	-903.00	3271.00	40250	20230830	-62.86	14410	20240624	3.75	31850	-53.06	20240108	14410	3.75	20240624	40250	-62.86	20230830	14410	3.75	20240624	0.34	N	377480	500	30 억	89133	N	N	20	N	N
20	20240626	141238	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	14910	-80	5	-0.53	476935810	31975	50.48	14800	15030	14760	19480	10500	14990	14915.90	1.44	-5142	15356	15172	14806	14622	14256	15265	14715	31	4490	500	10790	10	1	6177383	921	-16.51	4.56	12	0.52	-903.00	3271.00	40250	20230830	-62.96	14410	20240624	3.47	31850	-53.19	20240108	14410	3.47	20240624	40250	-62.96	20230830	14410	3.47	20240624	0.34	N	377480	500	30 억	89133	N	N	20	N	N
21	20240626	131238	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	14930	-60	5	-0.40	423364830	28380	44.81	14800	15030	14760	19480	10500	14990	14917.72	1.44	-4068	15356	15172	14806	14622	14256	15265	14715	31	4490	500	10790	10	1	6177383	922	-16.53	4.56	12	0.46	-903.00	3271.00	40250	20230830	-62.91	14410	20240624	3.61	31850	-53.12	20240108	14410	3.61	20240624	40250	-62.91	20230830	14410	3.61	20240624	0.34	N	377480	500	30 억	89133	N	N	20	N	N
22	20240626	121236	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	14850	-140	5	-0.93	376428640	25220	39.82	14800	15030	14760	19480	10500	14990	14925.80	1.44	-3522	15356	15172	14806	14622	14256	15265	14715	31	4490	500	10790	10	1	6177383	917	-16.45	4.54	12	0.41	-903.00	3271.00	40250	20230830	-63.11	14410	20240624	3.05	31850	-53.38	20240108	14410	3.05	20240624	40250	-63.11	20230830	14410	3.05	20240624	0.34	N	377480	500	30 억	89133	N	N	20	N	N
23	20240626	111239	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	14960	-30	5	-0.20	311376970	20861	32.94	14800	15030	14760	19480	10500	14990	14926.27	1.44	-2486	15356	15172	14806	14622	14256	15265	14715	31	4490	500	10790	10	1	6177383	924	-16.57	4.57	12	0.34	-903.00	3271.00	40250	20230830	-62.83	14410	20240624	3.82	31850	-53.03	20240108	14410	3.82	20240624	40250	-62.83	20230830	14410	3.82	20240624	0.34	N	377480	500	30 억	89133	N	N	20	N	N
24	20240626	101236	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	14930	-60	5	-0.40	206309170	13835	21.84	14800	15030	14760	19480	10500	14990	14912.12	1.44	-4708	15356	15172	14806	14622	14256	15265	14715	31	4490	500	10790	10	1	6177383	922	-16.53	4.56	12	0.22	-903.00	3271.00	40250	20230830	-62.91	14410	20240624	3.61	31850	-53.12	20240108	14410	3.61	20240624	40250	-62.91	20230830	14410	3.61	20240624	0.34	N	377480	500	30 억	89133	N	N	20	N	N
25	20240626	091239	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	14770	-220	5	-1.47	44865420	3028	4.78	14800	14990	14760	19480	10500	14990	14816.85	1.44	-320	15356	15172	14806	14622	14256	15265	14715	31	4490	500	10790	10	1	6177383	912	-16.36	4.52	12	0.05	-903.00	3271.00	40250	20230830	-63.30	14410	20240624	2.50	31850	-53.63	20240108	14410	2.50	20240624	40250	-63.30	20230830	14410	2.50	20240624	0.34	N	377480	500	30 억	89133	N	N	20	N	N
26	20240625	161235	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	14990	390	2	2.67	926339120	63021	59.49	14590	14990	14440	18980	10220	14600	14698.25	1.42	1681	15393	14996	14703	14306	14013	14850	14160	31	4380	500	10510	10	1	6177383	926	-16.60	4.58	12	1.02	-903.00	3271.00	40250	20230830	-62.76	14410	20240624	4.02	31850	-52.94	20240108	14410	4.02	20240624	40250	-62.76	20230830	14410	4.02	20240624	0.35	N	377480	500	30 억	87470	N	N	20	N	N
27	20240625	151232	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	14900	300	2	2.05	843717980	57496	54.28	14590	14930	14440	18980	10220	14600	14674.38	1.42	1893	15393	14996	14703	14306	14013	14850	14160	31	4380	500	10510	10	1	6177383	920	-16.50	4.56	12	0.93	-903.00	3271.00	40250	20230830	-62.98	14410	20240624	3.40	31850	-53.22	20240108	14410	3.40	20240624	40250	-62.98	20230830	14410	3.40	20240624	0.35	N	377480	500	30 억	87470	N	N	0	N	N
28	20240625	141236	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	14860	260	2	1.78	684300830	46794	44.17	14590	14880	14440	18980	10220	14600	14623.69	1.42	2364	15393	14996	14703	14306	14013	14850	14160	31	4380	500	10510	10	1	6177383	918	-16.46	4.54	12	0.76	-903.00	3271.00	40250	20230830	-63.08	14410	20240624	3.12	31850	-53.34	20240108	14410	3.12	20240624	40250	-63.08	20230830	14410	3.12	20240624	0.35	N	377480	500	30 억	87470	N	N	0	N	N
29	20240625	131237	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	14770	170	2	1.16	578451890	39634	37.42	14590	14820	14440	18980	10220	14600	14594.84	1.42	-362	15393	14996	14703	14306	14013	14850	14160	31	4380	500	10510	10	1	6177383	912	-16.36	4.52	12	0.64	-903.00	3271.00	40250	20230830	-63.30	14410	20240624	2.50	31850	-53.63	20240108	14410	2.50	20240624	40250	-63.30	20230830	14410	2.50	20240624	0.35	N	377480	500	30 억	87470	N	N	0	N	N
30	20240625	121239	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	14500	-100	5	-0.68	464334960	31829	30.05	14590	14820	14440	18980	10220	14600	14588.42	1.42	-4402	15393	14996	14703	14306	14013	14850	14160	31	4380	500	10510	10	1	6177383	896	-16.06	4.43	12	0.52	-903.00	3271.00	40250	20230830	-63.98	14410	20240624	0.62	31850	-54.47	20240108	14410	0.62	20240624	40250	-63.98	20230830	14410	0.62	20240624	0.35	N	377480	500	30 억	87470	N	N	0	N	N
31	20240625	111237	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	14540	-60	5	-0.41	331464500	22656	21.39	14590	14820	14470	18980	10220	14600	14630.32	1.42	-2751	15393	14996	14703	14306	14013	14850	14160	31	4380	500	10510	10	1	6177383	898	-16.10	4.45	12	0.37	-903.00	3271.00	40250	20230830	-63.88	14410	20240624	0.90	31850	-54.35	20240108	14410	0.90	20240624	40250	-63.88	20230830	14410	0.90	20240624	0.35	N	377480	500	30 억	87470	N	N	0	N	N
32	20240625	101236	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	14530	-70	5	-0.48	286728390	19580	18.48	14590	14820	14470	18980	10220	14600	14643.95	1.42	-3453	15393	14996	14703	14306	14013	14850	14160	31	4380	500	10510	10	1	6177383	898	-16.09	4.44	12	0.32	-903.00	3271.00	40250	20230830	-63.90	14410	20240624	0.83	31850	-54.38	20240108	14410	0.83	20240624	40250	-63.90	20230830	14410	0.83	20240624	0.35	N	377480	500	30 억	87470	N	N	0	N	N
33	20240625	091235	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	14800	200	2	1.37	82316650	5602	5.29	14590	14810	14590	18980	10220	14600	14694.20	1.42	574	15393	14996	14703	14306	14013	14850	14160	31	4380	500	10510	10	1	6177383	914	-16.39	4.52	12	0.09	-903.00	3271.00	40250	20230830	-63.23	14410	20240624	2.71	31850	-53.53	20240108	14410	2.71	20240624	40250	-63.23	20230830	14410	2.71	20240624	0.35	N	377480	500	30 억	87470	N	N	0	N	N
34	20240624	161235	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	14600	-590	5	-3.88	1533952940	105037	119.15	15010	15100	14410	19740	10640	15190	14603.93	0.92	30470	15943	15566	15323	14946	14703	15445	14825	31	4550	500	10930	10	1	6177383	902	-16.17	4.46	12	1.70	-903.00	3271.00	40250	20230830	-63.73	14410	20240624	1.32	31850	-54.16	20240108	14410	1.32	20240624	40250	-63.73	20230830	14410	1.32	20240624	0.36	N	377480	500	30 억	57051	N	N	17	N	N
35	20240624	151231	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	14610	-580	5	-3.82	1486970430	101824	115.51	15010	15100	14410	19740	10640	15190	14603.34	0.92	30507	15943	15566	15323	14946	14703	15445	14825	31	4550	500	10930	10	1	6177383	903	-16.18	4.47	12	1.65	-903.00	3271.00	40250	20230830	-63.70	14410	20240624	1.39	31850	-54.13	20240108	14410	1.39	20240624	40250	-63.70	20230830	14410	1.39	20240624	0.36	N	377480	500	30 억	57051	N	N	17	N	N
36	20240624	141233	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	14530	-660	5	-4.34	1252186360	85705	97.22	15010	15100	14410	19740	10640	15190	14610.42	0.92	25042	15943	15566	15323	14946	14703	15445	14825	31	4550	500	10930	10	1	6177383	898	-16.09	4.44	12	1.39	-903.00	3271.00	40250	20230830	-63.90	14410	20240624	0.83	31850	-54.38	20240108	14410	0.83	20240624	40250	-63.90	20230830	14410	0.83	20240624	0.36	N	377480	500	30 억	57051	N	N	17	N	N
37	20240624	131230	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	14520	-670	5	-4.41	1107004450	75699	85.87	15010	15100	14410	19740	10640	15190	14623.77	0.92	20468	15943	15566	15323	14946	14703	15445	14825	31	4550	500	10930	10	1	6177383	897	-16.08	4.44	12	1.23	-903.00	3271.00	40250	20230830	-63.93	14410	20240624	0.76	31850	-54.41	20240108	14410	0.76	20240624	40250	-63.93	20230830	14410	0.76	20240624	0.36	N	377480	500	30 억	57051	N	N	17	N	N
38	20240624	121231	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	14470	-720	5	-4.74	912752490	62350	70.73	15010	15100	14410	19740	10640	15190	14639.17	0.92	15236	15943	15566	15323	14946	14703	15445	14825	31	4550	500	10930	10	1	6177383	894	-16.02	4.42	12	1.01	-903.00	3271.00	40250	20230830	-64.05	14410	20240624	0.42	31850	-54.57	20240108	14410	0.42	20240624	40250	-64.05	20230830	14410	0.42	20240624	0.36	N	377480	500	30 억	57051	N	N	17	N	N
39	20240624	111233	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	14480	-710	5	-4.67	772343650	52632	59.70	15010	15100	14410	19740	10640	15190	14674.41	0.92	10481	15943	15566	15323	14946	14703	15445	14825	31	4550	500	10930	10	1	6177383	894	-16.04	4.43	12	0.85	-903.00	3271.00	40250	20230830	-64.02	14410	20240624	0.49	31850	-54.54	20240108	14410	0.49	20240624	40250	-64.02	20230830	14410	0.49	20240624	0.36	N	377480	500	30 억	57051	N	N	17	N	N
40	20240624	101232	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	14710	-480	5	-3.16	400067160	27018	30.65	15010	15100	14700	19740	10640	15190	14807.43	0.92	5863	15943	15566	15323	14946	14703	15445	14825	31	4550	500	10930	10	1	6177383	909	-16.29	4.50	12	0.44	-903.00	3271.00	40250	20230830	-63.45	14700	20240624	0.07	31850	-53.81	20240108	14700	0.07	20240624	40250	-63.45	20230830	14700	0.07	20240624	0.36	N	377480	500	30 억	57051	N	N	17	N	N
41	20240624	091232	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	14860	-330	5	-2.17	97267950	6506	7.38	15010	15100	14850	19740	10640	15190	14950.50	0.92	171	15943	15566	15323	14946	14703	15445	14825	31	4550	500	10930	10	1	6177383	918	-16.46	4.54	12	0.11	-903.00	3271.00	40250	20230830	-63.08	14850	20240624	0.07	31850	-53.34	20240108	14850	0.07	20240624	40250	-63.08	20230830	14850	0.07	20240624	0.36	N	377480	500	30 억	57051	N	N	17	N	N
42	20240621	161149	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	15190	-480	5	-3.06	1342463200	87924	103.95	15680	15700	15080	20350	10970	15670	15268.62	0.96	-2200	16010	15840	15720	15550	15430	15925	15635	31	4680	500	11280	10	1	6177383	938	-16.82	4.64	12	1.42	-903.00	3271.00	40250	20230830	-62.26	15080	20240621	0.73	31850	-52.31	20240108	15080	0.73	20240621	40250	-62.26	20230830	15080	0.73	20240621	0.39	N	377480	500	30 억	59245	N	N	17	N	N
43	20240621	151150	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	15140	-530	5	-3.38	1301077420	85197	100.73	15680	15700	15080	20350	10970	15670	15271.39	0.96	-2311	16010	15840	15720	15550	15430	15925	15635	31	4680	500	11280	10	1	6177383	935	-16.77	4.63	12	1.38	-903.00	3271.00	40250	20230830	-62.39	15080	20240621	0.40	31850	-52.46	20240108	15080	0.40	20240621	40250	-62.39	20230830	15080	0.40	20240621	0.39	N	377480	500	30 억	59245	N	N	10	N	N
44	20240621	141148	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	15210	-460	5	-2.94	1145839880	74944	88.61	15680	15700	15080	20350	10970	15670	15289.28	0.96	-4676	16010	15840	15720	15550	15430	15925	15635	31	4680	500	11280	10	1	6177383	940	-16.84	4.65	12	1.21	-903.00	3271.00	40250	20230830	-62.21	15080	20240621	0.86	31850	-52.24	20240108	15080	0.86	20240621	40250	-62.21	20230830	15080	0.86	20240621	0.39	N	377480	500	30 억	59245	N	N	10	N	N
45	20240621	131150	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	15260	-410	5	-2.62	1046879860	68457	80.94	15680	15700	15080	20350	10970	15670	15292.51	0.96	-3614	16010	15840	15720	15550	15430	15925	15635	31	4680	500	11280	10	1	6177383	943	-16.90	4.67	12	1.11	-903.00	3271.00	40250	20230830	-62.09	15080	20240621	1.19	31850	-52.09	20240108	15080	1.19	20240621	40250	-62.09	20230830	15080	1.19	20240621	0.39	N	377480	500	30 억	59245	N	N	10	N	N
46	20240621	121153	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	15240	-430	5	-2.74	879690600	57516	68.00	15680	15700	15080	20350	10970	15670	15294.70	0.96	-1699	16010	15840	15720	15550	15430	15925	15635	31	4680	500	11280	10	1	6177383	941	-16.88	4.66	12	0.93	-903.00	3271.00	40250	20230830	-62.14	15080	20240621	1.06	31850	-52.15	20240108	15080	1.06	20240621	40250	-62.14	20230830	15080	1.06	20240621	0.39	N	377480	500	30 억	59245	N	N	10	N	N
47	20240621	111151	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	15280	-390	5	-2.49	672491260	43865	51.86	15680	15700	15200	20350	10970	15670	15330.92	0.96	-265	16010	15840	15720	15550	15430	15925	15635	31	4680	500	11280	10	1	6177383	944	-16.92	4.67	12	0.71	-903.00	3271.00	40250	20230830	-62.04	15200	20240621	0.53	31850	-52.03	20240108	15200	0.53	20240621	40250	-62.04	20230830	15200	0.53	20240621	0.39	N	377480	500	30 억	59245	N	N	10	N	N
48	20240621	101147	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	15300	-370	5	-2.36	500078070	32554	38.49	15680	15700	15200	20350	10970	15670	15361.48	0.96	2892	16010	15840	15720	15550	15430	15925	15635	31	4680	500	11280	10	1	6177383	945	-16.94	4.68	12	0.53	-903.00	3271.00	40250	20230830	-61.99	15200	20240621	0.66	31850	-51.96	20240108	15200	0.66	20240621	40250	-61.99	20230830	15200	0.66	20240621	0.39	N	377480	500	30 억	59245	N	N	10	N	N
49	20240621	091153	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	15470	-200	5	-1.28	116659840	7482	8.85	15680	15700	15470	20350	10970	15670	15592.06	0.96	-5029	16010	15840	15720	15550	15430	15925	15635	31	4680	500	11280	10	1	6177383	956	-17.13	4.73	12	0.12	-903.00	3271.00	40250	20230830	-61.57	15470	20240621	0.00	31850	-51.43	20240108	15470	0.00	20240621	40250	-61.57	20230830	15470	0.00	20240621	0.39	N	377480	500	30 억	59245	N	N	10	N	N
50	20240620	161145	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	15670	-170	5	-1.07	1313781400	83884	55.26	15610	15890	15600	20550	11090	15840	15661.85	0.98	-1789	16853	16346	16073	15566	15293	16210	15430	31	4710	500	11400	10	1	6177383	968	-17.35	4.79	12	1.36	-903.00	3271.00	40250	20230830	-61.07	15600	20240620	0.45	31850	-50.80	20240108	15600	0.45	20240620	40250	-61.07	20230830	15600	0.45	20240620	0.43	N	377480	500	30 억	60642	N	N	10	N	N
51	20240620	151141	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	15650	-190	5	-1.20	1278852690	81652	53.79	15610	15890	15600	20550	11090	15840	15662.23	0.98	-1825	16853	16346	16073	15566	15293	16210	15430	31	4710	500	11400	10	1	6177383	967	-17.33	4.78	12	1.32	-903.00	3271.00	40250	20230830	-61.12	15600	20240620	0.32	31850	-50.86	20240108	15600	0.32	20240620	40250	-61.12	20230830	15600	0.32	20240620	0.43	N	377480	500	30 억	60642	N	N	1554	N	N
52	20240620	141146	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	15670	-170	5	-1.07	1140630870	72807	47.97	15610	15890	15600	20550	11090	15840	15666.50	0.98	-1853	16853	16346	16073	15566	15293	16210	15430	31	4710	500	11400	10	1	6177383	968	-17.35	4.79	12	1.18	-903.00	3271.00	40250	20230830	-61.07	15600	20240620	0.45	31850	-50.80	20240108	15600	0.45	20240620	40250	-61.07	20230830	15600	0.45	20240620	0.43	N	377480	500	30 억	60642	N	N	1554	N	N
53	20240620	131145	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	15600	-240	5	-1.52	1037817900	66245	43.64	15610	15890	15600	20550	11090	15840	15666.36	0.98	-1550	16853	16346	16073	15566	15293	16210	15430	31	4710	500	11400	10	1	6177383	964	-17.28	4.77	12	1.07	-903.00	3271.00	40250	20230830	-61.24	15600	20240620	0.00	31850	-51.02	20240108	15600	0.00	20240620	40250	-61.24	20230830	15600	0.00	20240620	0.43	N	377480	500	30 억	60642	N	N	1554	N	N
54	20240620	121145	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	15650	-190	5	-1.20	875389130	55848	36.79	15610	15890	15600	20550	11090	15840	15674.49	0.98	-1180	16853	16346	16073	15566	15293	16210	15430	31	4710	500	11400	10	1	6177383	967	-17.33	4.78	12	0.90	-903.00	3271.00	40250	20230830	-61.12	15600	20240620	0.32	31850	-50.86	20240108	15600	0.32	20240620	40250	-61.12	20230830	15600	0.32	20240620	0.43	N	377480	500	30 억	60642	N	N	1554	N	N
55	20240620	111146	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	15640	-200	5	-1.26	739229580	47138	31.05	15610	15890	15600	20550	11090	15840	15682.24	0.98	294	16853	16346	16073	15566	15293	16210	15430	31	4710	500	11400	10	1	6177383	966	-17.32	4.78	12	0.76	-903.00	3271.00	40250	20230830	-61.14	15600	20240620	0.26	31850	-50.89	20240108	15600	0.26	20240620	40250	-61.14	20230830	15600	0.26	20240620	0.43	N	377480	500	30 억	60642	N	N	1554	N	N
56	20240620	101148	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	15810	-30	5	-0.19	550484000	35104	23.13	15610	15890	15600	20550	11090	15840	15681.52	0.98	6451	16853	16346	16073	15566	15293	16210	15430	31	4710	500	11400	10	1	6177383	977	-17.51	4.83	12	0.57	-903.00	3271.00	40250	20230830	-60.72	15600	20240620	1.35	31850	-50.36	20240108	15600	1.35	20240620	40250	-60.72	20230830	15600	1.35	20240620	0.43	N	377480	500	30 억	60642	N	N	1554	N	N
57	20240620	091152	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	15630	-210	5	-1.33	148523460	9492	6.25	15610	15800	15600	20550	11090	15840	15647.23	0.98	1852	16853	16346	16073	15566	15293	16210	15430	31	4710	500	11400	10	1	6177383	966	-17.31	4.78	12	0.15	-903.00	3271.00	40250	20230830	-61.17	15600	20240620	0.19	31850	-50.93	20240108	15600	0.19	20240620	40250	-61.17	20230830	15600	0.19	20240620	0.43	N	377480	500	30 억	60642	N	N	1554	N	N
58	20240619	161140	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	15840	-740	5	-4.46	2400796160	150628	129.64	16580	16580	15800	21550	11610	16580	15939.36	0.85	8234	17453	17016	16563	16126	15673	16790	15900	31	4970	500	11930	10	1	6177383	978	-17.54	4.84	12	2.44	-903.00	3271.00	40250	20230830	-60.65	15800	20240619	0.25	31850	-50.27	20240108	15800	0.25	20240619	40250	-60.65	20230830	15800	0.25	20240619	0.44	N	377480	500	30 억	52494	N	N	1554	N	N
59	20240619	151141	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	15850	-730	5	-4.40	2306654680	144685	124.52	16580	16580	15800	21550	11610	16580	15942.59	0.85	7113	17453	17016	16563	16126	15673	16790	15900	31	4970	500	11930	10	1	6177383	979	-17.55	4.85	12	2.34	-903.00	3271.00	40250	20230830	-60.62	15800	20240619	0.32	31850	-50.24	20240108	15800	0.32	20240619	40250	-60.62	20230830	15800	0.32	20240619	0.44	N	377480	500	30 억	52494	N	N	61	N	N
60	20240619	141149	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	16010	-570	5	-3.44	1846835820	115658	99.54	16580	16580	15800	21550	11610	16580	15968.07	0.85	6754	17453	17016	16563	16126	15673	16790	15900	31	4970	500	11930	10	1	6177383	989	-17.73	4.89	12	1.87	-903.00	3271.00	40250	20230830	-60.22	15800	20240619	1.33	31850	-49.73	20240108	15800	1.33	20240619	40250	-60.22	20230830	15800	1.33	20240619	0.44	N	377480	500	30 억	52494	N	N	61	N	N
61	20240619	131137	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	15980	-600	5	-3.62	1744796320	109279	94.05	16580	16580	15800	21550	11610	16580	15966.43	0.85	6247	17453	17016	16563	16126	15673	16790	15900	31	4970	500	11930	10	1	6177383	987	-17.70	4.89	12	1.77	-903.00	3271.00	40250	20230830	-60.30	15800	20240619	1.14	31850	-49.83	20240108	15800	1.14	20240619	40250	-60.30	20230830	15800	1.14	20240619	0.44	N	377480	500	30 억	52494	N	N	61	N	N
62	20240619	121138	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	15940	-640	5	-3.86	1605214360	100517	86.51	16580	16580	15800	21550	11610	16580	15969.57	0.85	3675	17453	17016	16563	16126	15673	16790	15900	31	4970	500	11930	10	1	6177383	985	-17.65	4.87	12	1.63	-903.00	3271.00	40250	20230830	-60.40	15800	20240619	0.89	31850	-49.95	20240108	15800	0.89	20240619	40250	-60.40	20230830	15800	0.89	20240619	0.44	N	377480	500	30 억	52494	N	N	61	N	N
63	20240619	111142	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	15920	-660	5	-3.98	1329885430	83152	71.56	16580	16580	15800	21550	11610	16580	15993.42	0.85	3223	17453	17016	16563	16126	15673	16790	15900	31	4970	500	11930	10	1	6177383	983	-17.63	4.87	12	1.35	-903.00	3271.00	40250	20230830	-60.45	15800	20240619	0.76	31850	-50.02	20240108	15800	0.76	20240619	40250	-60.45	20230830	15800	0.76	20240619	0.44	N	377480	500	30 억	52494	N	N	61	N	N
64	20240619	101144	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	15890	-690	5	-4.16	1088797810	68023	58.54	16580	16580	15800	21550	11610	16580	16006.31	0.85	-1484	17453	17016	16563	16126	15673	16790	15900	31	4970	500	11930	10	1	6177383	982	-17.60	4.86	12	1.10	-903.00	3271.00	40250	20230830	-60.52	15800	20240619	0.57	31850	-50.11	20240108	15800	0.57	20240619	40250	-60.52	20230830	15800	0.57	20240619	0.44	N	377480	500	30 억	52494	N	N	61	N	N
65	20240619	091148	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	16150	-430	5	-2.59	248428030	15344	13.21	16580	16580	16000	21550	11610	16580	16190.54	0.85	3251	17453	17016	16563	16126	15673	16790	15900	31	4970	500	11930	10	1	6177383	998	-17.88	4.94	12	0.25	-903.00	3271.00	40250	20230830	-59.88	16000	20240619	0.94	31850	-49.29	20240108	16000	0.94	20240619	40250	-59.88	20230830	16000	0.94	20240619	0.44	N	377480	500	30 억	52494	N	N	61	N	N
66	20240618	161134	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	16580	-210	5	-1.25	1904148940	115928	129.61	17000	17000	16110	21800	11760	16790	16425.05	0.55	18835	18276	17532	17106	16362	15936	17320	16150	31	5010	500	12080	10	1	6177383	1024	-18.36	5.07	12	1.88	-903.00	3271.00	40250	20230830	-58.81	16110	20240618	2.92	31850	-47.94	20240108	16110	2.92	20240618	40250	-58.81	20230830	16110	2.92	20240618	0.49	N	377480	500	30 억	33718	N	N	61	N	N
67	20240618	151134	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	16450	-340	5	-2.03	1864493350	113532	126.93	17000	17000	16110	21800	11760	16790	16422.62	0.55	19000	18276	17532	17106	16362	15936	17320	16150	31	5010	500	12080	10	1	6177383	1016	-18.22	5.03	12	1.84	-903.00	3271.00	40250	20230830	-59.13	16110	20240618	2.11	31850	-48.35	20240108	16110	2.11	20240618	40250	-59.13	20230830	16110	2.11	20240618	0.49	N	377480	500	30 억	33718	N	N	3	N	N
68	20240618	141138	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	16280	-510	5	-3.04	1686450180	102664	114.78	17000	17000	16110	21800	11760	16790	16426.89	0.55	12692	18276	17532	17106	16362	15936	17320	16150	31	5010	500	12080	10	1	6177383	1006	-18.03	4.98	12	1.66	-903.00	3271.00	40250	20230830	-59.55	16110	20240618	1.06	31850	-48.89	20240108	16110	1.06	20240618	40250	-59.55	20230830	16110	1.06	20240618	0.49	N	377480	500	30 억	33718	N	N	3	N	N
69	20240618	131138	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	16190	-600	5	-3.57	1487471330	90413	101.09	17000	17000	16110	21800	11760	16790	16451.96	0.55	3900	18276	17532	17106	16362	15936	17320	16150	31	5010	500	12080	10	1	6177383	1000	-17.93	4.95	12	1.46	-903.00	3271.00	40250	20230830	-59.78	16110	20240618	0.50	31850	-49.17	20240108	16110	0.50	20240618	40250	-59.78	20230830	16110	0.50	20240618	0.49	N	377480	500	30 억	33718	N	N	3	N	N
70	20240618	121135	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	16320	-470	5	-2.80	1285685220	77957	87.16	17000	17000	16110	21800	11760	16790	16492.24	0.55	2607	18276	17532	17106	16362	15936	17320	16150	31	5010	500	12080	10	1	6177383	1008	-18.07	4.99	12	1.26	-903.00	3271.00	40250	20230830	-59.45	16110	20240618	1.30	31850	-48.76	20240108	16110	1.30	20240618	40250	-59.45	20230830	16110	1.30	20240618	0.49	N	377480	500	30 억	33718	N	N	3	N	N
71	20240618	111135	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	16510	-280	5	-1.67	880239670	53106	59.37	17000	17000	16420	21800	11760	16790	16575.15	0.55	9617	18276	17532	17106	16362	15936	17320	16150	31	5010	500	12080	10	1	6177383	1020	-18.28	5.05	12	0.86	-903.00	3271.00	40250	20230830	-58.98	16420	20240618	0.55	31850	-48.16	20240108	16420	0.55	20240618	40250	-58.98	20230830	16420	0.55	20240618	0.49	N	377480	500	30 억	33718	N	N	3	N	N
72	20240618	101134	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	16480	-310	5	-1.85	601856020	36194	40.47	17000	17000	16480	21800	11760	16790	16628.61	0.55	2996	18276	17532	17106	16362	15936	17320	16150	31	5010	500	12080	10	1	6177383	1018	-18.25	5.04	12	0.59	-903.00	3271.00	40250	20230830	-59.06	16480	20240618	0.00	31850	-48.26	20240108	16480	0.00	20240618	40250	-59.06	20230830	16480	0.00	20240618	0.49	N	377480	500	30 억	33718	N	N	3	N	N
73	20240618	091144	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	16710	-80	5	-0.48	129347090	7684	8.59	17000	17000	16710	21800	11760	16790	16833.30	0.55	512	18276	17532	17106	16362	15936	17320	16150	31	5010	500	12080	10	1	6177383	1032	-18.50	5.11	12	0.12	-903.00	3271.00	40250	20230830	-58.48	16480	20240614	1.40	31850	-47.54	20240108	16480	1.40	20240614	40250	-58.48	20230830	16480	1.40	20240614	0.49	N	377480	500	30 억	33718	N	N	3	N	N
74	20240617	161125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	16790	-390	5	-2.27	1521266570	88819	26.95	17470	17850	16680	22300	12030	17180	17128.27	0.41	8680	20300	18740	17610	16050	14920	18175	15485	31	5120	500	12360	10	1	6177383	1037	-18.59	5.13	12	1.44	-903.00	3271.00	40250	20230830	-58.29	16480	20240614	1.88	31850	-47.28	20240108	16480	1.88	20240614	40250	-58.29	20230830	16480	1.88	20240614	0.49	N	377480	500	30 억	25036	N	N	3	N	N
75	20240617	151134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	16780	-400	5	-2.33	1466874210	85580	25.96	17470	17850	16680	22300	12030	17180	17140.39	0.41	8777	20300	18740	17610	16050	14920	18175	15485	31	5120	500	12360	10	1	6177383	1037	-18.58	5.13	12	1.39	-903.00	3271.00	40250	20230830	-58.31	16480	20240614	1.82	31850	-47.32	20240108	16480	1.82	20240614	40250	-58.31	20230830	16480	1.82	20240614	0.49	N	377480	500	30 억	25036	N	N	11	N	N
76	20240617	141123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	16880	-300	5	-1.75	1213360260	70466	21.38	17470	17850	16790	22300	12030	17180	17219.09	0.41	9033	20300	18740	17610	16050	14920	18175	15485	31	5120	500	12360	10	1	6177383	1043	-18.69	5.16	12	1.14	-903.00	3271.00	40250	20230830	-58.06	16480	20240614	2.43	31850	-47.00	20240108	16480	2.43	20240614	40250	-58.06	20230830	16480	2.43	20240614	0.49	N	377480	500	30 억	25036	N	N	11	N	N
77	20240617	131123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	16860	-320	5	-1.86	1132567000	65683	19.93	17470	17850	16790	22300	12030	17180	17242.92	0.41	7846	20300	18740	17610	16050	14920	18175	15485	31	5120	500	12360	10	1	6177383	1042	-18.67	5.15	12	1.06	-903.00	3271.00	40250	20230830	-58.11	16480	20240614	2.31	31850	-47.06	20240108	16480	2.31	20240614	40250	-58.11	20230830	16480	2.31	20240614	0.49	N	377480	500	30 억	25036	N	N	11	N	N
78	20240617	121123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	16880	-300	5	-1.75	992089840	57338	17.40	17470	17850	16790	22300	12030	17180	17302.48	0.41	5524	20300	18740	17610	16050	14920	18175	15485	31	5120	500	12360	10	1	6177383	1043	-18.69	5.16	12	0.93	-903.00	3271.00	40250	20230830	-58.06	16480	20240614	2.43	31850	-47.00	20240108	16480	2.43	20240614	40250	-58.06	20230830	16480	2.43	20240614	0.49	N	377480	500	30 억	25036	N	N	11	N	N
79	20240617	111114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	17120	-60	5	-0.35	763051460	43838	13.30	17470	17850	17100	22300	12030	17180	17406.16	0.41	6769	20300	18740	17610	16050	14920	18175	15485	31	5120	500	12360	10	1	6177383	1058	-18.96	5.23	12	0.71	-903.00	3271.00	40250	20230830	-57.47	16480	20240614	3.88	31850	-46.25	20240108	16480	3.88	20240614	40250	-57.47	20230830	16480	3.88	20240614	0.49	N	377480	500	30 억	25036	N	N	11	N	N
80	20240617	101114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	17320	140	2	0.81	617199720	35342	10.72	17470	17850	17200	22300	12030	17180	17463.63	0.41	7225	20300	18740	17610	16050	14920	18175	15485	31	5120	500	12360	10	1	6177383	1070	-19.18	5.30	12	0.57	-903.00	3271.00	40250	20230830	-56.97	16480	20240614	5.10	31850	-45.62	20240108	16480	5.10	20240614	40250	-56.97	20230830	16480	5.10	20240614	0.49	N	377480	500	30 억	25036	N	N	11	N	N
81	20240617	091118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	17460	280	2	1.63	324075510	18417	5.59	17470	17850	17350	22300	12030	17180	17596.54	0.41	4738	20300	18740	17610	16050	14920	18175	15485	31	5120	500	12360	10	1	6177383	1079	-19.34	5.34	12	0.30	-903.00	3271.00	40250	20230830	-56.62	16480	20240614	5.95	31850	-45.18	20240108	16480	5.95	20240614	40250	-56.62	20230830	16480	5.95	20240614	0.49	N	377480	500	30 억	25036	N	N	11	N	N
82	20240614	160940	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	17180	-1990	5	-10.38	5675292030	327235	733.71	19170	19170	16480	24900	13420	19170	17343.14	0.34	-891	19643	19406	19253	19016	18863	19330	18940	31	5730	500	13800	10	1	6177383	1061	-19.03	5.25	12	5.30	-903.00	3271.00	40250	20230830	-57.32	16480	20240614	4.25	31850	-46.06	20240108	16480	4.25	20240614	40250	-57.32	20230830	16480	4.25	20240614	0.52	N	377480	500	30 억	20846	N	N	11	N	N
83	20240614	150943	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	17190	-1980	5	-10.33	5519498760	318141	713.32	19170	19170	16480	24900	13420	19170	17349.19	0.34	-735	19643	19406	19253	19016	18863	19330	18940	31	5730	500	13800	10	1	6177383	1062	-19.04	5.26	12	5.15	-903.00	3271.00	40250	20230830	-57.29	16480	20240614	4.31	31850	-46.03	20240108	16480	4.31	20240614	40250	-57.29	20230830	16480	4.31	20240614	0.52	N	377480	500	30 억	20846	N	N	2	N	N
84	20240614	140942	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	17240	-1930	5	-10.07	4996362860	287720	645.11	19170	19170	16480	24900	13420	19170	17365.33	0.34	-2426	19643	19406	19253	19016	18863	19330	18940	31	5730	500	13800	10	1	6177383	1065	-19.09	5.27	12	4.66	-903.00	3271.00	40250	20230830	-57.17	16480	20240614	4.61	31850	-45.87	20240108	16480	4.61	20240614	40250	-57.17	20230830	16480	4.61	20240614	0.52	N	377480	500	30 억	20846	N	N	2	N	N
85	20240614	130944	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	17560	-1610	5	-8.40	4635379040	266978	598.61	19170	19170	16480	24900	13420	19170	17362.36	0.34	1531	19643	19406	19253	19016	18863	19330	18940	31	5730	500	13800	10	1	6177383	1085	-19.45	5.37	12	4.32	-903.00	3271.00	40250	20230830	-56.37	16480	20240614	6.55	31850	-44.87	20240108	16480	6.55	20240614	40250	-56.37	20230830	16480	6.55	20240614	0.52	N	377480	500	30 억	20846	N	N	2	N	N
86	20240614	120949	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	17350	-1820	5	-9.49	4304931990	248105	556.29	19170	19170	16480	24900	13420	19170	17351.21	0.34	-1211	19643	19406	19253	19016	18863	19330	18940	31	5730	500	13800	10	1	6177383	1072	-19.21	5.30	12	4.02	-903.00	3271.00	40250	20230830	-56.89	16480	20240614	5.28	31850	-45.53	20240108	16480	5.28	20240614	40250	-56.89	20230830	16480	5.28	20240614	0.52	N	377480	500	30 억	20846	N	N	2	N	N
87	20240614	111103	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	17380	-1790	5	-9.34	4040456970	232833	522.05	19170	19170	16480	24900	13420	19170	17353.41	0.34	743	19643	19406	19253	19016	18863	19330	18940	31	5730	500	13800	10	1	6177383	1074	-19.25	5.31	12	3.77	-903.00	3271.00	40250	20230830	-56.82	16480	20240614	5.46	31850	-45.43	20240108	16480	5.46	20240614	40250	-56.82	20230830	16480	5.46	20240614	0.52	N	377480	500	30 억	20846	N	N	2	N	N
88	20240614	101103	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	17140	-2030	5	-10.59	3004091940	171895	385.41	19170	19170	16480	24900	13420	19170	17476.26	0.34	2379	19643	19406	19253	19016	18863	19330	18940	31	5730	500	13800	10	1	6177383	1059	-18.98	5.24	12	2.78	-903.00	3271.00	40250	20230830	-57.42	16480	20240614	4.00	31850	-46.19	20240108	16480	4.00	20240614	40250	-57.42	20230830	16480	4.00	20240614	0.52	N	377480	500	30 억	20846	N	N	2	N	N
89	20240614	091109	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	19060	-110	5	-0.57	67700200	3545	7.95	19170	19170	19050	24900	13420	19170	19097.25	0.34	-1034	19643	19406	19253	19016	18863	19330	18940	31	5730	500	13800	10	1	6177383	1177	-21.11	5.83	12	0.06	-903.00	3271.00	40250	20230830	-52.65	19050	20240614	0.05	31850	-40.16	20240108	19050	0.05	20240614	40250	-52.65	20230830	19050	0.05	20240614	0.52	N	377480	500	30 억	20846	N	N	2	N	N
90	20240613	161050	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	19170	-220	5	-1.13	850231120	44331	91.21	19490	19490	19100	25200	13580	19390	19178.91	0.42	-5286	19943	19666	19393	19116	18843	19805	19255	31	5810	500	13960	10	1	6177383	1184	-21.23	5.86	12	0.72	-903.00	3271.00	40250	20230830	-52.37	19050	20240603	0.63	31850	-39.81	20240108	19050	0.63	20240603	40250	-52.37	20230830	19050	0.63	20240603	0.53	N	377480	500	30 억	26132	N	N	2	N	N
91	20240613	151108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	19150	-240	5	-1.24	812247810	42349	87.13	19490	19490	19100	25200	13580	19390	19179.59	0.42	-5040	19943	19666	19393	19116	18843	19805	19255	31	5810	500	13960	10	1	6177383	1183	-21.21	5.85	12	0.69	-903.00	3271.00	40250	20230830	-52.42	19050	20240603	0.52	31850	-39.87	20240108	19050	0.52	20240603	40250	-52.42	20230830	19050	0.52	20240603	0.53	N	377480	500	30 억	26132	N	N	10	N	N
92	20240613	141058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	19140	-250	5	-1.29	749142910	39052	80.35	19490	19490	19100	25200	13580	19390	19182.93	0.42	-5044	19943	19666	19393	19116	18843	19805	19255	31	5810	500	13960	10	1	6177383	1182	-21.20	5.85	12	0.63	-903.00	3271.00	40250	20230830	-52.45	19050	20240603	0.47	31850	-39.91	20240108	19050	0.47	20240603	40250	-52.45	20230830	19050	0.47	20240603	0.53	N	377480	500	30 억	26132	N	N	10	N	N
93	20240613	131055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	19140	-250	5	-1.29	589275620	30689	63.14	19490	19490	19120	25200	13580	19390	19201.20	0.42	-5054	19943	19666	19393	19116	18843	19805	19255	31	5810	500	13960	10	1	6177383	1182	-21.20	5.85	12	0.50	-903.00	3271.00	40250	20230830	-52.45	19050	20240603	0.47	31850	-39.91	20240108	19050	0.47	20240603	40250	-52.45	20230830	19050	0.47	20240603	0.53	N	377480	500	30 억	26132	N	N	10	N	N
94	20240613	121059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	19130	-260	5	-1.34	535023750	27854	57.31	19490	19490	19120	25200	13580	19390	19207.80	0.42	-4952	19943	19666	19393	19116	18843	19805	19255	31	5810	500	13960	10	1	6177383	1182	-21.18	5.85	12	0.45	-903.00	3271.00	40250	20230830	-52.47	19050	20240603	0.42	31850	-39.94	20240108	19050	0.42	20240603	40250	-52.47	20230830	19050	0.42	20240603	0.53	N	377480	500	30 억	26132	N	N	10	N	N
95	20240613	111053	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	19160	-230	5	-1.19	415339710	21601	44.44	19490	19490	19140	25200	13580	19390	19227.40	0.42	-4326	19943	19666	19393	19116	18843	19805	19255	31	5810	500	13960	10	1	6177383	1184	-21.22	5.86	12	0.35	-903.00	3271.00	40250	20230830	-52.40	19050	20240603	0.58	31850	-39.84	20240108	19050	0.58	20240603	40250	-52.40	20230830	19050	0.58	20240603	0.53	N	377480	500	30 억	26132	N	N	10	N	N
96	20240613	101051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	19170	-220	5	-1.13	275973730	14330	29.48	19490	19490	19160	25200	13580	19390	19257.97	0.42	-3629	19943	19666	19393	19116	18843	19805	19255	31	5810	500	13960	10	1	6177383	1184	-21.23	5.86	12	0.23	-903.00	3271.00	40250	20230830	-52.37	19050	20240603	0.63	31850	-39.81	20240108	19050	0.63	20240603	40250	-52.37	20230830	19050	0.63	20240603	0.53	N	377480	500	30 억	26132	N	N	10	N	N
97	20240613	091100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	19350	-40	5	-0.21	50275190	2595	5.34	19490	19490	19310	25200	13580	19390	19373.53	0.42	-638	19943	19666	19393	19116	18843	19805	19255	31	5810	500	13960	10	1	6177383	1195	-21.43	5.92	12	0.04	-903.00	3271.00	40250	20230830	-51.93	19050	20240603	1.57	31850	-39.25	20240108	19050	1.57	20240603	40250	-51.93	20230830	19050	1.57	20240603	0.53	N	377480	500	30 억	26132	N	N	10	N	N
98	20240612	161042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	19390	230	2	1.20	937464460	48232	90.19	19200	19670	19120	24900	13420	19160	19436.58	0.40	1531	19800	19480	19290	18970	18780	19385	18875	31	5740	500	13790	10	1	6177383	1198	-21.47	5.93	12	0.78	-903.00	3271.00	40250	20230830	-51.83	19050	20240603	1.78	31850	-39.12	20240108	19050	1.78	20240603	40250	-51.83	20230830	19050	1.78	20240603	0.54	N	377480	500	30 억	24678	N	N	10	N	N
99	20240612	151054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	19200	40	2	0.21	911247900	46876	87.65	19200	19670	19120	24900	13420	19160	19439.54	0.40	1596	19800	19480	19290	18970	18780	19385	18875	31	5740	500	13790	10	1	6177383	1186	-21.26	5.87	12	0.76	-903.00	3271.00	40250	20230830	-52.30	19050	20240603	0.79	31850	-39.72	20240108	19050	0.79	20240603	40250	-52.30	20230830	19050	0.79	20240603	0.54	N	377480	500	30 억	24678	N	N	22	N	N
100	20240612	141046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	19260	100	2	0.52	800224830	41102	76.86	19200	19670	19120	24900	13420	19160	19469.24	0.40	2537	19800	19480	19290	18970	18780	19385	18875	31	5740	500	13790	10	1	6177383	1190	-21.33	5.89	12	0.67	-903.00	3271.00	40250	20230830	-52.15	19050	20240603	1.10	31850	-39.53	20240108	19050	1.10	20240603	40250	-52.15	20230830	19050	1.10	20240603	0.54	N	377480	500	30 억	24678	N	N	22	N	N
101	20240612	131048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	19290	130	2	0.68	723414470	37112	69.40	19200	19670	19120	24900	13420	19160	19492.74	0.40	1358	19800	19480	19290	18970	18780	19385	18875	31	5740	500	13790	10	1	6177383	1192	-21.36	5.90	12	0.60	-903.00	3271.00	40250	20230830	-52.07	19050	20240603	1.26	31850	-39.43	20240108	19050	1.26	20240603	40250	-52.07	20230830	19050	1.26	20240603	0.54	N	377480	500	30 억	24678	N	N	22	N	N
102	20240612	121048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	19410	250	2	1.30	676345050	34682	64.85	19200	19670	19120	24900	13420	19160	19501.33	0.40	1759	19800	19480	19290	18970	18780	19385	18875	31	5740	500	13790	10	1	6177383	1199	-21.50	5.93	12	0.56	-903.00	3271.00	40250	20230830	-51.78	19050	20240603	1.89	31850	-39.06	20240108	19050	1.89	20240603	40250	-51.78	20230830	19050	1.89	20240603	0.54	N	377480	500	30 억	24678	N	N	22	N	N
103	20240612	111045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	19480	320	2	1.67	575091880	29464	55.09	19200	19670	19120	24900	13420	19160	19518.46	0.40	4147	19800	19480	19290	18970	18780	19385	18875	31	5740	500	13790	10	1	6177383	1203	-21.57	5.96	12	0.48	-903.00	3271.00	40250	20230830	-51.60	19050	20240603	2.26	31850	-38.84	20240108	19050	2.26	20240603	40250	-51.60	20230830	19050	2.26	20240603	0.54	N	377480	500	30 억	24678	N	N	22	N	N
104	20240612	101048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	19500	340	2	1.77	400114650	20518	38.37	19200	19670	19120	24900	13420	19160	19500.67	0.40	4545	19800	19480	19290	18970	18780	19385	18875	31	5740	500	13790	10	1	6177383	1205	-21.59	5.96	12	0.33	-903.00	3271.00	40250	20230830	-51.55	19050	20240603	2.36	31850	-38.78	20240108	19050	2.36	20240603	40250	-51.55	20230830	19050	2.36	20240603	0.54	N	377480	500	30 억	24678	N	N	22	N	N
105	20240612	091051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	19380	220	2	1.15	74704270	3875	7.25	19200	19380	19120	24900	13420	19160	19278.52	0.40	1362	19800	19480	19290	18970	18780	19385	18875	31	5740	500	13790	10	1	6177383	1197	-21.46	5.92	12	0.06	-903.00	3271.00	40250	20230830	-51.85	19050	20240603	1.73	31850	-39.15	20240108	19050	1.73	20240603	40250	-51.85	20230830	19050	1.73	20240603	0.54	N	377480	500	30 억	24678	N	N	22	N	N
106	20240610	161038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	19600	-40	5	-0.20	766768560	39479	132.59	19640	19640	19200	25500	13750	19640	19416.93	0.26	14453	19860	19750	19680	19570	19500	19715	19535	31	5860	500	14140	10	1	6177383	1211	-21.71	5.99	12	0.64	-903.00	3271.00	40250	20230830	-51.30	19050	20240603	2.89	31850	-38.46	20240108	19050	2.89	20240603	40250	-51.30	20230830	19050	2.89	20240603	0.58	N	377480	500	30 억	15909	N	N	2834	N	N
107	20240610	151048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	19520	-120	5	-0.61	690278180	35572	119.47	19640	19640	19200	25500	13750	19640	19405.10	0.26	14230	19860	19750	19680	19570	19500	19715	19535	31	5860	500	14140	10	1	6177383	1206	-21.62	5.97	12	0.58	-903.00	3271.00	40250	20230830	-51.50	19050	20240603	2.47	31850	-38.71	20240108	19050	2.47	20240603	40250	-51.50	20230830	19050	2.47	20240603	0.58	N	377480	500	30 억	15909	N	N	2834	N	N
108	20240610	141043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	19500	-140	5	-0.71	600573340	30964	103.99	19640	19640	19200	25500	13750	19640	19395.86	0.26	13836	19860	19750	19680	19570	19500	19715	19535	31	5860	500	14140	10	1	6177383	1205	-21.59	5.96	12	0.50	-903.00	3271.00	40250	20230830	-51.55	19050	20240603	2.36	31850	-38.78	20240108	19050	2.36	20240603	40250	-51.55	20230830	19050	2.36	20240603	0.58	N	377480	500	30 억	15909	N	N	2834	N	N
109	20240610	131039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	19510	-130	5	-0.66	522144610	26941	90.48	19640	19640	19200	25500	13750	19640	19381.04	0.26	12003	19860	19750	19680	19570	19500	19715	19535	31	5860	500	14140	10	1	6177383	1205	-21.61	5.96	12	0.44	-903.00	3271.00	40250	20230830	-51.53	19050	20240603	2.41	31850	-38.74	20240108	19050	2.41	20240603	40250	-51.53	20230830	19050	2.41	20240603	0.58	N	377480	500	30 억	15909	N	N	2834	N	N
110	20240610	121041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	19540	-100	5	-0.51	484343800	25005	83.98	19640	19640	19200	25500	13750	19640	19369.88	0.26	12165	19860	19750	19680	19570	19500	19715	19535	31	5860	500	14140	10	1	6177383	1207	-21.64	5.97	12	0.40	-903.00	3271.00	40250	20230830	-51.45	19050	20240603	2.57	31850	-38.65	20240108	19050	2.57	20240603	40250	-51.45	20230830	19050	2.57	20240603	0.58	N	377480	500	30 억	15909	N	N	2834	N	N
111	20240610	111044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	19460	-180	5	-0.92	429527770	22193	74.53	19640	19640	19200	25500	13750	19640	19354.20	0.26	11213	19860	19750	19680	19570	19500	19715	19535	31	5860	500	14140	10	1	6177383	1202	-21.55	5.95	12	0.36	-903.00	3271.00	40250	20230830	-51.65	19050	20240603	2.15	31850	-38.90	20240108	19050	2.15	20240603	40250	-51.65	20230830	19050	2.15	20240603	0.58	N	377480	500	30 억	15909	N	N	2834	N	N
112	20240610	101041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	19430	-210	5	-1.07	351106460	18165	61.01	19640	19640	19200	25500	13750	19640	19328.73	0.26	11269	19860	19750	19680	19570	19500	19715	19535	31	5860	500	14140	10	1	6177383	1200	-21.52	5.94	12	0.29	-903.00	3271.00	40250	20230830	-51.73	19050	20240603	1.99	31850	-39.00	20240108	19050	1.99	20240603	40250	-51.73	20230830	19050	1.99	20240603	0.58	N	377480	500	30 억	15909	N	N	2834	N	N
113	20240610	091046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	19410	-230	5	-1.17	50146680	2588	8.69	19640	19640	19200	25500	13750	19640	19376.62	0.26	1	19860	19750	19680	19570	19500	19715	19535	31	5860	500	14140	10	1	6177383	1199	-21.50	5.93	12	0.04	-903.00	3271.00	40250	20230830	-51.78	19050	20240603	1.89	31850	-39.06	20240108	19050	1.89	20240603	40250	-51.78	20230830	19050	1.89	20240603	0.58	N	377480	500	30 억	15909	N	N	2834	N	N
114	20240607	161114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	19640	50	2	0.26	584722830	29687	98.24	19700	19790	19610	25450	13720	19590	19696.41	0.28	-1724	19910	19750	19470	19310	19030	19830	19390	31	5860	500	14100	10	1	6177383	1213	-21.75	6.00	12	0.48	-903.00	3271.00	40250	20230830	-51.20	19050	20240603	3.10	31850	-38.34	20240108	19050	3.10	20240603	40250	-51.20	20230830	19050	3.10	20240603	0.59	N	377480	500	30 억	17580	N	N	2834	N	N
115	20240607	151124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	19660	70	2	0.36	544302030	27630	91.44	19700	19790	19610	25450	13720	19590	19699.68	0.28	-1705	19910	19750	19470	19310	19030	19830	19390	31	5860	500	14100	10	1	6177383	1214	-21.77	6.01	12	0.45	-903.00	3271.00	40250	20230830	-51.16	19050	20240603	3.20	31850	-38.27	20240108	19050	3.20	20240603	40250	-51.16	20230830	19050	3.20	20240603	0.59	N	377480	500	30 억	17580	N	N	0	N	N
116	20240607	141115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	19710	120	2	0.61	490721340	24908	82.43	19700	19790	19610	25450	13720	19590	19701.35	0.28	-1819	19910	19750	19470	19310	19030	19830	19390	31	5860	500	14100	10	1	6177383	1218	-21.83	6.03	12	0.40	-903.00	3271.00	40250	20230830	-51.03	19050	20240603	3.46	31850	-38.12	20240108	19050	3.46	20240603	40250	-51.03	20230830	19050	3.46	20240603	0.59	N	377480	500	30 억	17580	N	N	0	N	N
117	20240607	131114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	19690	100	2	0.51	442888760	22477	74.38	19700	19790	19610	25450	13720	19590	19704.09	0.28	-1497	19910	19750	19470	19310	19030	19830	19390	31	5860	500	14100	10	1	6177383	1216	-21.81	6.02	12	0.36	-903.00	3271.00	40250	20230830	-51.08	19050	20240603	3.36	31850	-38.18	20240108	19050	3.36	20240603	40250	-51.08	20230830	19050	3.36	20240603	0.59	N	377480	500	30 억	17580	N	N	0	N	N
118	20240607	121118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	19690	100	2	0.51	378725500	19220	63.60	19700	19790	19610	25450	13720	19590	19704.76	0.28	-1764	19910	19750	19470	19310	19030	19830	19390	31	5860	500	14100	10	1	6177383	1216	-21.81	6.02	12	0.31	-903.00	3271.00	40250	20230830	-51.08	19050	20240603	3.36	31850	-38.18	20240108	19050	3.36	20240603	40250	-51.08	20230830	19050	3.36	20240603	0.59	N	377480	500	30 억	17580	N	N	0	N	N
119	20240607	111058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	19620	30	2	0.15	324782660	16474	54.52	19700	19790	19610	25450	13720	19590	19714.86	0.28	-2390	19910	19750	19470	19310	19030	19830	19390	31	5860	500	14100	10	1	6177383	1212	-21.73	6.00	12	0.27	-903.00	3271.00	40250	20230830	-51.25	19050	20240603	2.99	31850	-38.40	20240108	19050	2.99	20240603	40250	-51.25	20230830	19050	2.99	20240603	0.59	N	377480	500	30 억	17580	N	N	0	N	N
120	20240607	101118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	19710	120	2	0.61	229464220	11623	38.46	19700	19790	19680	25450	13720	19590	19742.25	0.28	-773	19910	19750	19470	19310	19030	19830	19390	31	5860	500	14100	10	1	6177383	1218	-21.83	6.03	12	0.19	-903.00	3271.00	40250	20230830	-51.03	19050	20240603	3.46	31850	-38.12	20240108	19050	3.46	20240603	40250	-51.03	20230830	19050	3.46	20240603	0.59	N	377480	500	30 억	17580	N	N	0	N	N
121	20240607	091117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	19750	160	2	0.82	33266860	1687	5.58	19700	19780	19680	25450	13720	19590	19719.54	0.28	-747	19910	19750	19470	19310	19030	19830	19390	31	5860	500	14100	10	1	6177383	1220	-21.87	6.04	12	0.03	-903.00	3271.00	40250	20230830	-50.93	19050	20240603	3.67	31850	-37.99	20240108	19050	3.67	20240603	40250	-50.93	20230830	19050	3.67	20240603	0.59	N	377480	500	30 억	17580	N	N	0	N	N
122	20240605	161113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	19590	400	2	2.08	571170160	29439	103.82	19360	19630	19190	24900	13440	19190	19401.04	0.21	4652	19610	19400	19230	19020	18850	19315	18935	31	5710	500	13810	10	1	6177383	1210	-21.69	5.99	12	0.48	-903.00	3271.00	40250	20230830	-51.33	19050	20240603	2.83	31850	-38.49	20240108	19050	2.83	20240603	40250	-51.33	20230830	19050	2.83	20240603	0.61	N	377480	500	30 억	12975	N	N	0	N	N
123	20240605	151111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	19560	370	2	1.93	541489550	27923	98.47	19360	19630	19190	24900	13440	19190	19392.25	0.21	4751	19610	19400	19230	19020	18850	19315	18935	31	5710	500	13810	10	1	6177383	1208	-21.66	5.98	12	0.45	-903.00	3271.00	40250	20230830	-51.40	19050	20240603	2.68	31850	-38.59	20240108	19050	2.68	20240603	40250	-51.40	20230830	19050	2.68	20240603	0.61	N	377480	500	30 억	12975	N	N	0	N	N
124	20240605	141112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	19620	430	2	2.24	481545160	24860	87.67	19360	19630	19190	24900	13440	19190	19370.29	0.21	4655	19610	19400	19230	19020	18850	19315	18935	31	5710	500	13810	10	1	6177383	1212	-21.73	6.00	12	0.40	-903.00	3271.00	40250	20230830	-51.25	19050	20240603	2.99	31850	-38.40	20240108	19050	2.99	20240603	40250	-51.25	20230830	19050	2.99	20240603	0.61	N	377480	500	30 억	12975	N	N	0	N	N
125	20240605	131111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	19350	160	2	0.83	312720600	16182	57.07	19360	19540	19190	24900	13440	19190	19325.22	0.21	929	19610	19400	19230	19020	18850	19315	18935	31	5710	500	13810	10	1	6177383	1195	-21.43	5.92	12	0.26	-903.00	3271.00	40250	20230830	-51.93	19050	20240603	1.57	31850	-39.25	20240108	19050	1.57	20240603	40250	-51.93	20230830	19050	1.57	20240603	0.61	N	377480	500	30 억	12975	N	N	0	N	N
126	20240605	121108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	19340	150	2	0.78	288914110	14949	52.72	19360	19540	19190	24900	13440	19190	19326.66	0.21	959	19610	19400	19230	19020	18850	19315	18935	31	5710	500	13810	10	1	6177383	1195	-21.42	5.91	12	0.24	-903.00	3271.00	40250	20230830	-51.95	19050	20240603	1.52	31850	-39.28	20240108	19050	1.52	20240603	40250	-51.95	20230830	19050	1.52	20240603	0.61	N	377480	500	30 억	12975	N	N	0	N	N
127	20240605	111110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	19320	130	2	0.68	199105190	10293	36.30	19360	19540	19190	24900	13440	19190	19343.76	0.21	877	19610	19400	19230	19020	18850	19315	18935	31	5710	500	13810	10	1	6177383	1193	-21.40	5.91	12	0.17	-903.00	3271.00	40250	20230830	-52.00	19050	20240603	1.42	31850	-39.34	20240108	19050	1.42	20240603	40250	-52.00	20230830	19050	1.42	20240603	0.61	N	377480	500	30 억	12975	N	N	0	N	N
128	20240605	101106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	19320	130	2	0.68	101281600	5243	18.49	19360	19540	19190	24900	13440	19190	19317.51	0.21	-852	19610	19400	19230	19020	18850	19315	18935	31	5710	500	13810	10	1	6177383	1193	-21.40	5.91	12	0.08	-903.00	3271.00	40250	20230830	-52.00	19050	20240603	1.42	31850	-39.34	20240108	19050	1.42	20240603	40250	-52.00	20230830	19050	1.42	20240603	0.61	N	377480	500	30 억	12975	N	N	0	N	N
129	20240605	091107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	19400	210	2	1.09	29840830	1537	5.42	19360	19540	19360	24900	13440	19190	19415.13	0.21	-107	19610	19400	19230	19020	18850	19315	18935	31	5710	500	13810	10	1	6177383	1198	-21.48	5.93	12	0.02	-903.00	3271.00	40250	20230830	-51.80	19050	20240603	1.84	31850	-39.09	20240108	19050	1.84	20240603	40250	-51.80	20230830	19050	1.84	20240603	0.61	N	377480	500	30 억	12975	N	N	0	N	N
130	20240604	161058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	19190	-260	5	-1.34	541148870	28131	100.69	19410	19440	19060	25250	13620	19450	19236.72	0.21	-47	19716	19582	19316	19182	18916	19650	19250	31	5800	500	14000	10	1	6177383	1185	-21.25	5.87	12	0.46	-903.00	3271.00	40250	20230830	-52.32	19050	20240603	0.73	31850	-39.75	20240108	19050	0.73	20240603	40250	-52.32	20230830	19050	0.73	20240603	0.62	N	377480	500	30 억	13009	N	N	0	N	N
131	20240604	151059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	19240	-210	5	-1.08	497722410	25869	92.60	19410	19440	19060	25250	13620	19450	19240.08	0.21	11	19716	19582	19316	19182	18916	19650	19250	31	5800	500	14000	10	1	6177383	1189	-21.31	5.88	12	0.42	-903.00	3271.00	40250	20230830	-52.20	19050	20240603	1.00	31850	-39.59	20240108	19050	1.00	20240603	40250	-52.20	20230830	19050	1.00	20240603	0.62	N	377480	500	30 억	13009	N	N	0	N	N
132	20240604	141101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	19350	-100	5	-0.51	408645330	21245	76.05	19410	19440	19060	25250	13620	19450	19234.85	0.21	1714	19716	19582	19316	19182	18916	19650	19250	31	5800	500	14000	10	1	6177383	1195	-21.43	5.92	12	0.34	-903.00	3271.00	40250	20230830	-51.93	19050	20240603	1.57	31850	-39.25	20240108	19050	1.57	20240603	40250	-51.93	20230830	19050	1.57	20240603	0.62	N	377480	500	30 억	13009	N	N	0	N	N
133	20240604	131058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	19360	-90	5	-0.46	361366670	18800	67.29	19410	19440	19060	25250	13620	19450	19221.58	0.21	1805	19716	19582	19316	19182	18916	19650	19250	31	5800	500	14000	10	1	6177383	1196	-21.44	5.92	12	0.30	-903.00	3271.00	40250	20230830	-51.90	19050	20240603	1.63	31850	-39.22	20240108	19050	1.63	20240603	40250	-51.90	20230830	19050	1.63	20240603	0.62	N	377480	500	30 억	13009	N	N	0	N	N
134	20240604	121056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	19350	-100	5	-0.51	340642120	17729	63.46	19410	19440	19060	25250	13620	19450	19213.78	0.21	2117	19716	19582	19316	19182	18916	19650	19250	31	5800	500	14000	10	1	6177383	1195	-21.43	5.92	12	0.29	-903.00	3271.00	40250	20230830	-51.93	19050	20240603	1.57	31850	-39.25	20240108	19050	1.57	20240603	40250	-51.93	20230830	19050	1.57	20240603	0.62	N	377480	500	30 억	13009	N	N	0	N	N
135	20240604	111053	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	19350	-100	5	-0.51	295573650	15402	55.13	19410	19440	19060	25250	13620	19450	19190.53	0.21	2407	19716	19582	19316	19182	18916	19650	19250	31	5800	500	14000	10	1	6177383	1195	-21.43	5.92	12	0.25	-903.00	3271.00	40250	20230830	-51.93	19050	20240603	1.57	31850	-39.25	20240108	19050	1.57	20240603	40250	-51.93	20230830	19050	1.57	20240603	0.62	N	377480	500	30 억	13009	N	N	0	N	N
136	20240604	101056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	19240	-210	5	-1.08	211255290	11022	39.45	19410	19440	19060	25250	13620	19450	19166.59	0.21	824	19716	19582	19316	19182	18916	19650	19250	31	5800	500	14000	10	1	6177383	1189	-21.31	5.88	12	0.18	-903.00	3271.00	40250	20230830	-52.20	19050	20240603	1.00	31850	-39.59	20240108	19050	1.00	20240603	40250	-52.20	20230830	19050	1.00	20240603	0.62	N	377480	500	30 억	13009	N	N	0	N	N
137	20240604	091055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	19200	-250	5	-1.29	36637100	1895	6.78	19410	19440	19200	25250	13620	19450	19333.32	0.21	-1396	19716	19582	19316	19182	18916	19650	19250	31	5800	500	14000	10	1	6177383	1186	-21.26	5.87	12	0.03	-903.00	3271.00	40250	20230830	-52.30	19050	20240603	0.79	31850	-39.72	20240108	19050	0.79	20240603	40250	-52.30	20230830	19050	0.79	20240603	0.62	N	377480	500	30 억	13009	N	N	0	N	N
138	20240603	161043	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	19450	340	2	1.78	533030240	27538	77.78	19050	19450	19050	24800	13380	19110	19356.11	0.13	4475	19583	19346	19213	18976	18843	19280	18910	31	5690	500	13750	10	1	6177383	1202	-21.54	5.95	12	0.45	-903.00	3271.00	40250	20230830	-51.68	19050	20240603	2.10	31850	-38.93	20240108	19050	2.10	20240603	40250	-51.68	20230830	19050	2.10	20240603	0.65	N	377480	500	30 억	8239	N	N	1	N	N
139	20240603	151043	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	19420	310	2	1.62	510570110	26382	74.51	19050	19450	19050	24800	13380	19110	19352.98	0.13	4517	19583	19346	19213	18976	18843	19280	18910	31	5690	500	13750	10	1	6177383	1200	-21.51	5.94	12	0.43	-903.00	3271.00	40250	20230830	-51.75	19050	20240603	1.94	31850	-39.03	20240108	19050	1.94	20240603	40250	-51.75	20230830	19050	1.94	20240603	0.65	N	377480	500	30 억	8239	N	N	1	N	N
140	20240603	141043	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	19410	300	2	1.57	418224880	21629	61.09	19050	19450	19050	24800	13380	19110	19336.31	0.13	4388	19583	19346	19213	18976	18843	19280	18910	31	5690	500	13750	10	1	6177383	1199	-21.50	5.93	12	0.35	-903.00	3271.00	40250	20230830	-51.78	19050	20240603	1.89	31850	-39.06	20240108	19050	1.89	20240603	40250	-51.78	20230830	19050	1.89	20240603	0.65	N	377480	500	30 억	8239	N	N	1	N	N
141	20240603	131044	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	19440	330	2	1.73	377251820	19518	55.13	19050	19450	19050	24800	13380	19110	19328.42	0.13	4221	19583	19346	19213	18976	18843	19280	18910	31	5690	500	13750	10	1	6177383	1201	-21.53	5.94	12	0.32	-903.00	3271.00	40250	20230830	-51.70	19050	20240603	2.05	31850	-38.96	20240108	19050	2.05	20240603	40250	-51.70	20230830	19050	2.05	20240603	0.65	N	377480	500	30 억	8239	N	N	1	N	N
142	20240603	121043	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	19320	210	2	1.10	306620330	15878	44.85	19050	19440	19050	24800	13380	19110	19311.03	0.13	2783	19583	19346	19213	18976	18843	19280	18910	31	5690	500	13750	10	1	6177383	1193	-21.40	5.91	12	0.26	-903.00	3271.00	40250	20230830	-52.00	19050	20240603	1.42	31850	-39.34	20240108	19050	1.42	20240603	40250	-52.00	20230830	19050	1.42	20240603	0.65	N	377480	500	30 억	8239	N	N	1	N	N
143	20240603	111037	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	19370	260	2	1.36	243534120	12618	35.64	19050	19440	19050	24800	13380	19110	19300.55	0.13	1990	19583	19346	19213	18976	18843	19280	18910	31	5690	500	13750	10	1	6177383	1197	-21.45	5.92	12	0.20	-903.00	3271.00	40250	20230830	-51.88	19050	20240603	1.68	31850	-39.18	20240108	19050	1.68	20240603	40250	-51.88	20230830	19050	1.68	20240603	0.65	N	377480	500	30 억	8239	N	N	1	N	N
144	20240603	101031	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	19300	190	2	0.99	158100120	8195	23.15	19050	19440	19050	24800	13380	19110	19292.29	0.13	1275	19583	19346	19213	18976	18843	19280	18910	31	5690	500	13750	10	1	6177383	1192	-21.37	5.90	12	0.13	-903.00	3271.00	40250	20230830	-52.05	19050	20240603	1.31	31850	-39.40	20240108	19050	1.31	20240603	40250	-52.05	20230830	19050	1.31	20240603	0.65	N	377480	500	30 억	8239	N	N	1	N	N
145	20240603	091031	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	19440	330	2	1.73	67698580	3515	9.93	19050	19440	19050	24800	13380	19110	19259.95	0.13	1099	19583	19346	19213	18976	18843	19280	18910	31	5690	500	13750	10	1	6177383	1201	-21.53	5.94	12	0.06	-903.00	3271.00	40250	20230830	-51.70	19050	20240603	2.05	31850	-38.96	20240108	19050	2.05	20240603	40250	-51.70	20230830	19050	2.05	20240603	0.65	N	377480	500	30 억	8239	N	N	1	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History