KissMeData/275630/price/prices-20240601.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240628	161124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3485	-25	5	-0.71	26003770	7515	64.32	3510	3510	3440	4560	2460	3510	3460.25	2.91	122	3556	3532	3486	3462	3416	3545	3475	30	1050	500	2380	5	1	6017989	210	12.23	0.70	12	0.12	285.00	4950.00	5620	20230808	-37.99	3410	20240626	2.20	5390	-35.34	20240108	3410	2.20	20240626	5620	-37.99	20230808	3410	2.20	20240626	0.08	N	275630	500	30 억	174922	N	N	N	N
3	20240628	151138	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3450	-60	5	-1.71	23971300	6929	59.31	3510	3510	3440	4560	2460	3510	3459.56	2.91	221	3556	3532	3486	3462	3416	3545	3475	30	1050	500	2380	5	1	6017989	208	12.11	0.70	12	0.12	285.00	4950.00	5620	20230808	-38.61	3410	20240626	1.17	5390	-35.99	20240108	3410	1.17	20240626	5620	-38.61	20230808	3410	1.17	20240626	0.08	N	275630	500	30 억	174922	N	N	N	N
4	20240628	141137	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3445	-65	5	-1.85	14998830	4325	37.02	3510	3510	3440	4560	2460	3510	3467.94	2.91	151	3556	3532	3486	3462	3416	3545	3475	30	1050	500	2380	5	1	6017989	207	12.09	0.70	12	0.07	285.00	4950.00	5620	20230808	-38.70	3410	20240626	1.03	5390	-36.09	20240108	3410	1.03	20240626	5620	-38.70	20230808	3410	1.03	20240626	0.08	N	275630	500	30 억	174922	N	N	N	N
5	20240628	131136	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3475	-35	5	-1.00	12482685	3597	30.79	3510	3510	3440	4560	2460	3510	3470.30	2.91	158	3556	3532	3486	3462	3416	3545	3475	30	1050	500	2380	5	1	6017989	209	12.19	0.70	12	0.06	285.00	4950.00	5620	20230808	-38.17	3410	20240626	1.91	5390	-35.53	20240108	3410	1.91	20240626	5620	-38.17	20230808	3410	1.91	20240626	0.08	N	275630	500	30 억	174922	N	N	N	N
6	20240628	121133	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3445	-65	5	-1.85	9088235	2617	22.40	3510	3510	3445	4560	2460	3510	3472.77	2.91	162	3556	3532	3486	3462	3416	3545	3475	30	1050	500	2380	5	1	6017989	207	12.09	0.70	12	0.04	285.00	4950.00	5620	20230808	-38.70	3410	20240626	1.03	5390	-36.09	20240108	3410	1.03	20240626	5620	-38.70	20230808	3410	1.03	20240626	0.08	N	275630	500	30 억	174922	N	N	N	N
7	20240628	111115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3450	-60	5	-1.71	7259560	2087	17.86	3510	3510	3445	4560	2460	3510	3478.47	2.91	125	3556	3532	3486	3462	3416	3545	3475	30	1050	500	2380	5	1	6017989	208	12.11	0.70	12	0.03	285.00	4950.00	5620	20230808	-38.61	3410	20240626	1.17	5390	-35.99	20240108	3410	1.17	20240626	5620	-38.61	20230808	3410	1.17	20240626	0.08	N	275630	500	30 억	174922	N	N	N	N
8	20240628	101111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3465	-45	5	-1.28	4175985	1195	10.23	3510	3510	3445	4560	2460	3510	3494.55	2.91	125	3556	3532	3486	3462	3416	3545	3475	30	1050	500	2380	5	1	6017989	209	12.16	0.70	12	0.02	285.00	4950.00	5620	20230808	-38.35	3410	20240626	1.61	5390	-35.71	20240108	3410	1.61	20240626	5620	-38.35	20230808	3410	1.61	20240626	0.08	N	275630	500	30 억	174922	N	N	N	N
9	20240628	091115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3465	-45	5	-1.28	3134435	896	7.67	3510	3510	3445	4560	2460	3510	3498.25	2.91	128	3556	3532	3486	3462	3416	3545	3475	30	1050	500	2380	5	1	6017989	209	12.16	0.70	12	0.01	285.00	4950.00	5620	20230808	-38.35	3410	20240626	1.61	5390	-35.71	20240108	3410	1.61	20240626	5620	-38.35	20230808	3410	1.61	20240626	0.08	N	275630	500	30 억	174922	N	N	N	N
10	20240627	161106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3510	35	2	1.01	40595785	11683	105.30	3445	3510	3440	4515	2435	3475	3474.77	2.91	-37	3518	3496	3453	3431	3388	3507	3442	30	1040	500	2360	5	1	6017989	211	12.32	0.71	12	0.19	285.00	4950.00	5620	20230808	-37.54	3410	20240626	2.93	5390	-34.88	20240108	3410	2.93	20240626	5620	-37.54	20230808	3410	2.93	20240626	0.08	N	275630	500	30 억	174953	N	N	N	N
11	20240627	151112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3485	10	2	0.29	38750795	11156	100.55	3445	3500	3440	4515	2435	3475	3473.54	2.91	7	3518	3496	3453	3431	3388	3507	3442	30	1040	500	2360	5	1	6017989	210	12.23	0.70	12	0.19	285.00	4950.00	5620	20230808	-37.99	3410	20240626	2.20	5390	-35.34	20240108	3410	2.20	20240626	5620	-37.99	20230808	3410	2.20	20240626	0.08	N	275630	500	30 억	174953	N	N	N	N
12	20240627	141111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3480	5	2	0.14	35595230	10248	92.37	3445	3500	3440	4515	2435	3475	3473.38	2.91	8	3518	3496	3453	3431	3388	3507	3442	30	1040	500	2360	5	1	6017989	209	12.21	0.70	12	0.17	285.00	4950.00	5620	20230808	-38.08	3410	20240626	2.05	5390	-35.44	20240108	3410	2.05	20240626	5620	-38.08	20230808	3410	2.05	20240626	0.08	N	275630	500	30 억	174953	N	N	N	N
13	20240627	131110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3485	10	2	0.29	32119360	9248	83.35	3445	3500	3440	4515	2435	3475	3473.11	2.91	8	3518	3496	3453	3431	3388	3507	3442	30	1040	500	2360	5	1	6017989	210	12.23	0.70	12	0.15	285.00	4950.00	5620	20230808	-37.99	3410	20240626	2.20	5390	-35.34	20240108	3410	2.20	20240626	5620	-37.99	20230808	3410	2.20	20240626	0.08	N	275630	500	30 억	174953	N	N	N	N
14	20240627	121113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3485	10	2	0.29	25472975	7336	66.12	3445	3500	3440	4515	2435	3475	3472.32	2.91	8	3518	3496	3453	3431	3388	3507	3442	30	1040	500	2360	5	1	6017989	210	12.23	0.70	12	0.12	285.00	4950.00	5620	20230808	-37.99	3410	20240626	2.20	5390	-35.34	20240108	3410	2.20	20240626	5620	-37.99	20230808	3410	2.20	20240626	0.08	N	275630	500	30 억	174953	N	N	N	N
15	20240627	111112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3490	15	2	0.43	23698240	6826	61.52	3445	3500	3440	4515	2435	3475	3471.76	2.91	6	3518	3496	3453	3431	3388	3507	3442	30	1040	500	2360	5	1	6017989	210	12.25	0.71	12	0.11	285.00	4950.00	5620	20230808	-37.90	3410	20240626	2.35	5390	-35.25	20240108	3410	2.35	20240626	5620	-37.90	20230808	3410	2.35	20240626	0.08	N	275630	500	30 억	174953	N	N	N	N
16	20240627	101112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3485	10	2	0.29	21673895	6245	56.29	3445	3485	3440	4515	2435	3475	3470.60	2.91	-123	3518	3496	3453	3431	3388	3507	3442	30	1040	500	2360	5	1	6017989	210	12.23	0.70	12	0.10	285.00	4950.00	5620	20230808	-37.99	3410	20240626	2.20	5390	-35.34	20240108	3410	2.20	20240626	5620	-37.99	20230808	3410	2.20	20240626	0.08	N	275630	500	30 억	174953	N	N	N	N
17	20240627	091111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3475	0	3	0.00	4666650	1348	12.15	3445	3475	3440	4515	2435	3475	3461.91	2.91	-117	3518	3496	3453	3431	3388	3507	3442	30	1040	500	2360	5	1	6017989	209	12.19	0.70	12	0.02	285.00	4950.00	5620	20230808	-38.17	3410	20240626	1.91	5390	-35.53	20240108	3410	1.91	20240626	5620	-38.17	20230808	3410	1.91	20240626	0.08	N	275630	500	30 억	174953	N	N	N	N
18	20240626	161107	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3475	10	2	0.29	38378655	11095	161.41	3455	3475	3410	4500	2430	3465	3459.01	2.91	-354	3515	3490	3465	3440	3415	3477	3427	30	1035	500	2350	5	1	6017989	209	12.19	0.70	12	0.18	285.00	4950.00	5620	20230808	-38.17	3410	20240626	1.91	5390	-35.53	20240108	3410	1.91	20240626	5620	-38.17	20230808	3410	1.91	20240626	0.08	N	275630	500	30 억	175166	N	N	N	N
19	20240626	151111	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3450	-15	5	-0.43	37426550	10821	157.42	3455	3475	3410	4500	2430	3465	3458.70	2.91	-355	3515	3490	3465	3440	3415	3477	3427	30	1035	500	2350	5	1	6017989	208	12.11	0.70	12	0.18	285.00	4950.00	5620	20230808	-38.61	3410	20240626	1.17	5390	-35.99	20240108	3410	1.17	20240626	5620	-38.61	20230808	3410	1.17	20240626	0.08	N	275630	500	30 억	175166	N	N	N	N
20	20240626	141108	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3465	0	3	0.00	36962400	10687	155.47	3455	3475	3410	4500	2430	3465	3458.63	2.91	-355	3515	3490	3465	3440	3415	3477	3427	30	1035	500	2350	5	1	6017989	209	12.16	0.70	12	0.18	285.00	4950.00	5620	20230808	-38.35	3410	20240626	1.61	5390	-35.71	20240108	3410	1.61	20240626	5620	-38.35	20230808	3410	1.61	20240626	0.08	N	275630	500	30 억	175166	N	N	N	N
21	20240626	131109	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3440	-25	5	-0.72	10459650	3036	44.17	3455	3465	3410	4500	2430	3465	3445.21	2.91	-215	3515	3490	3465	3440	3415	3477	3427	30	1035	500	2350	5	1	6017989	207	12.07	0.69	12	0.05	285.00	4950.00	5620	20230808	-38.79	3410	20240626	0.88	5390	-36.18	20240108	3410	0.88	20240626	5620	-38.79	20230808	3410	0.88	20240626	0.08	N	275630	500	30 억	175166	N	N	N	N
22	20240626	121107	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3445	-20	5	-0.58	9776350	2838	41.29	3455	3465	3410	4500	2430	3465	3444.80	2.91	-202	3515	3490	3465	3440	3415	3477	3427	30	1035	500	2350	5	1	6017989	207	12.09	0.70	12	0.05	285.00	4950.00	5620	20230808	-38.70	3410	20240626	1.03	5390	-36.09	20240108	3410	1.03	20240626	5620	-38.70	20230808	3410	1.03	20240626	0.08	N	275630	500	30 억	175166	N	N	N	N
23	20240626	111109	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3440	-25	5	-0.72	7597040	2207	32.11	3455	3465	3410	4500	2430	3465	3442.25	2.91	-117	3515	3490	3465	3440	3415	3477	3427	30	1035	500	2350	5	1	6017989	207	12.07	0.69	12	0.04	285.00	4950.00	5620	20230808	-38.79	3410	20240626	0.88	5390	-36.18	20240108	3410	0.88	20240626	5620	-38.79	20230808	3410	0.88	20240626	0.08	N	275630	500	30 억	175166	N	N	N	N
24	20240626	101106	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3435	-30	5	-0.87	6362570	1848	26.88	3455	3465	3410	4500	2430	3465	3442.95	2.91	-117	3515	3490	3465	3440	3415	3477	3427	30	1035	500	2350	5	1	6017989	207	12.05	0.69	12	0.03	285.00	4950.00	5620	20230808	-38.88	3410	20240626	0.73	5390	-36.27	20240108	3410	0.73	20240626	5620	-38.88	20230808	3410	0.73	20240626	0.08	N	275630	500	30 억	175166	N	N	N	N
25	20240626	091110	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3460	-5	5	-0.14	5150295	1495	21.75	3455	3465	3410	4500	2430	3465	3445.01	2.91	-35	3515	3490	3465	3440	3415	3477	3427	30	1035	500	2350	5	1	6017989	208	12.14	0.70	12	0.02	285.00	4950.00	5620	20230808	-38.43	3410	20240626	1.47	5390	-35.81	20240108	3410	1.47	20240626	5620	-38.43	20230808	3410	1.47	20240626	0.08	N	275630	500	30 억	175166	N	N	N	N
26	20240625	161106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3465	-35	5	-1.00	23812010	6874	74.04	3490	3490	3440	4550	2450	3500	3464.07	2.90	341	3576	3537	3486	3447	3396	3512	3422	30	1050	500	2380	5	1	6017989	209	12.16	0.70	12	0.11	285.00	4950.00	5620	20230808	-38.35	3435	20240624	0.87	5390	-35.71	20240108	3435	0.87	20240624	5620	-38.35	20230808	3435	0.87	20240624	0.08	N	275630	500	30 억	174804	N	N	N	N
27	20240625	151104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3460	-40	5	-1.14	20638670	5954	64.13	3490	3490	3440	4550	2450	3500	3466.35	2.90	366	3576	3537	3486	3447	3396	3512	3422	30	1050	500	2380	5	1	6017989	208	12.14	0.70	12	0.10	285.00	4950.00	5620	20230808	-38.43	3435	20240624	0.73	5390	-35.81	20240108	3435	0.73	20240624	5620	-38.43	20230808	3435	0.73	20240624	0.08	N	275630	500	30 억	174804	N	N	N	N
28	20240625	141107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3460	-40	5	-1.14	16736015	4823	51.95	3490	3490	3440	4550	2450	3500	3470.04	2.90	400	3576	3537	3486	3447	3396	3512	3422	30	1050	500	2380	5	1	6017989	208	12.14	0.70	12	0.08	285.00	4950.00	5620	20230808	-38.43	3435	20240624	0.73	5390	-35.81	20240108	3435	0.73	20240624	5620	-38.43	20230808	3435	0.73	20240624	0.08	N	275630	500	30 억	174804	N	N	N	N
29	20240625	131107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3465	-35	5	-1.00	16562860	4773	51.41	3490	3490	3440	4550	2450	3500	3470.12	2.90	400	3576	3537	3486	3447	3396	3512	3422	30	1050	500	2380	5	1	6017989	209	12.16	0.70	12	0.08	285.00	4950.00	5620	20230808	-38.35	3435	20240624	0.87	5390	-35.71	20240108	3435	0.87	20240624	5620	-38.35	20230808	3435	0.87	20240624	0.08	N	275630	500	30 억	174804	N	N	N	N
30	20240625	121110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3460	-40	5	-1.14	15016165	4326	46.60	3490	3490	3440	4550	2450	3500	3471.14	2.90	400	3576	3537	3486	3447	3396	3512	3422	30	1050	500	2380	5	1	6017989	208	12.14	0.70	12	0.07	285.00	4950.00	5620	20230808	-38.43	3435	20240624	0.73	5390	-35.81	20240108	3435	0.73	20240624	5620	-38.43	20230808	3435	0.73	20240624	0.08	N	275630	500	30 억	174804	N	N	N	N
31	20240625	111108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3485	-15	5	-0.43	14187015	4087	44.02	3490	3490	3440	4550	2450	3500	3471.25	2.90	424	3576	3537	3486	3447	3396	3512	3422	30	1050	500	2380	5	1	6017989	210	12.23	0.70	12	0.07	285.00	4950.00	5620	20230808	-37.99	3435	20240624	1.46	5390	-35.34	20240108	3435	1.46	20240624	5620	-37.99	20230808	3435	1.46	20240624	0.08	N	275630	500	30 억	174804	N	N	N	N
32	20240625	101107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3480	-20	5	-0.57	11129805	3203	34.50	3490	3490	3455	4550	2450	3500	3474.81	2.90	61	3576	3537	3486	3447	3396	3512	3422	30	1050	500	2380	5	1	6017989	209	12.21	0.70	12	0.05	285.00	4950.00	5620	20230808	-38.08	3435	20240624	1.31	5390	-35.44	20240108	3435	1.31	20240624	5620	-38.08	20230808	3435	1.31	20240624	0.08	N	275630	500	30 억	174804	N	N	N	N
33	20240625	091106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3465	-35	5	-1.00	6111950	1753	18.88	3490	3490	3455	4550	2450	3500	3486.57	2.90	-98	3576	3537	3486	3447	3396	3512	3422	30	1050	500	2380	5	1	6017989	209	12.16	0.70	12	0.03	285.00	4950.00	5620	20230808	-38.35	3435	20240624	0.87	5390	-35.71	20240108	3435	0.87	20240624	5620	-38.35	20230808	3435	0.87	20240624	0.08	N	275630	500	30 억	174804	N	N	N	N
34	20240624	161106	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3500	-60	5	-1.69	32212685	9264	89.72	3525	3525	3435	4625	2495	3560	3477.17	2.92	-893	3593	3576	3543	3526	3493	3585	3535	30	1065	500	2420	5	1	6017989	211	12.28	0.71	12	0.15	285.00	4950.00	5620	20230808	-37.72	3435	20240624	1.89	5390	-35.06	20240108	3435	1.89	20240624	5620	-37.72	20230808	3435	1.89	20240624	0.08	N	275630	500	30 억	175697	N	N	N	N
35	20240624	151102	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3465	-95	5	-2.67	24695375	7103	68.79	3525	3525	3435	4625	2495	3560	3476.75	2.92	-410	3593	3576	3543	3526	3493	3585	3535	30	1065	500	2420	5	1	6017989	209	12.16	0.70	12	0.12	285.00	4950.00	5620	20230808	-38.35	3435	20240624	0.87	5390	-35.71	20240108	3435	0.87	20240624	5620	-38.35	20230808	3435	0.87	20240624	0.08	N	275630	500	30 억	175697	N	N	N	N
36	20240624	141104	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3465	-95	5	-2.67	18819785	5407	52.37	3525	3525	3435	4625	2495	3560	3480.63	2.92	-28	3593	3576	3543	3526	3493	3585	3535	30	1065	500	2420	5	1	6017989	209	12.16	0.70	12	0.09	285.00	4950.00	5620	20230808	-38.35	3435	20240624	0.87	5390	-35.71	20240108	3435	0.87	20240624	5620	-38.35	20230808	3435	0.87	20240624	0.08	N	275630	500	30 억	175697	N	N	N	N
37	20240624	131101	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3500	-60	5	-1.69	16430110	4718	45.69	3525	3525	3435	4625	2495	3560	3482.43	2.92	-27	3593	3576	3543	3526	3493	3585	3535	30	1065	500	2420	5	1	6017989	211	12.28	0.71	12	0.08	285.00	4950.00	5620	20230808	-37.72	3435	20240624	1.89	5390	-35.06	20240108	3435	1.89	20240624	5620	-37.72	20230808	3435	1.89	20240624	0.08	N	275630	500	30 억	175697	N	N	N	N
38	20240624	121103	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3475	-85	5	-2.39	15617860	4485	43.44	3525	3525	3435	4625	2495	3560	3482.24	2.92	121	3593	3576	3543	3526	3493	3585	3535	30	1065	500	2420	5	1	6017989	209	12.19	0.70	12	0.07	285.00	4950.00	5620	20230808	-38.17	3435	20240624	1.16	5390	-35.53	20240108	3435	1.16	20240624	5620	-38.17	20230808	3435	1.16	20240624	0.08	N	275630	500	30 억	175697	N	N	N	N
39	20240624	111105	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3475	-85	5	-2.39	13669420	3925	38.01	3525	3525	3435	4625	2495	3560	3482.65	2.92	242	3593	3576	3543	3526	3493	3585	3535	30	1065	500	2420	5	1	6017989	209	12.19	0.70	12	0.07	285.00	4950.00	5620	20230808	-38.17	3435	20240624	1.16	5390	-35.53	20240108	3435	1.16	20240624	5620	-38.17	20230808	3435	1.16	20240624	0.08	N	275630	500	30 억	175697	N	N	N	N
40	20240624	101103	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3475	-85	5	-2.39	10592935	3042	29.46	3525	3525	3435	4625	2495	3560	3482.23	2.92	235	3593	3576	3543	3526	3493	3585	3535	30	1065	500	2420	5	1	6017989	209	12.19	0.70	12	0.05	285.00	4950.00	5620	20230808	-38.17	3435	20240624	1.16	5390	-35.53	20240108	3435	1.16	20240624	5620	-38.17	20230808	3435	1.16	20240624	0.08	N	275630	500	30 억	175697	N	N	N	N
41	20240624	091104	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3500	-60	5	-1.69	5195955	1492	14.45	3525	3525	3435	4625	2495	3560	3482.54	2.92	124	3593	3576	3543	3526	3493	3585	3535	30	1065	500	2420	5	1	6017989	211	12.28	0.71	12	0.02	285.00	4950.00	5620	20230808	-37.72	3435	20240624	1.89	5390	-35.06	20240108	3435	1.89	20240624	5620	-37.72	20230808	3435	1.89	20240624	0.08	N	275630	500	30 억	175697	N	N	N	N
42	20240621	161026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3560	-30	5	-0.84	36500740	10325	104.16	3545	3560	3510	4665	2515	3590	3534.75	2.93	-848	3646	3617	3561	3532	3476	3632	3547	30	1075	500	2440	5	1	6017989	214	12.49	0.72	12	0.17	285.00	4950.00	5620	20230808	-36.65	3505	20240619	1.57	5390	-33.95	20240108	3505	1.57	20240619	5620	-36.65	20230808	3505	1.57	20240619	0.08	N	275630	500	30 억	176503	N	N	N	N
43	20240621	151027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3540	-50	5	-1.39	34131180	9657	97.42	3545	3555	3510	4665	2515	3590	3534.35	2.93	-632	3646	3617	3561	3532	3476	3632	3547	30	1075	500	2440	5	1	6017989	213	12.42	0.72	12	0.16	285.00	4950.00	5620	20230808	-37.01	3505	20240619	1.00	5390	-34.32	20240108	3505	1.00	20240619	5620	-37.01	20230808	3505	1.00	20240619	0.08	N	275630	500	30 억	176503	N	N	N	N
44	20240621	141026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3525	-65	5	-1.81	32144860	9096	91.76	3545	3550	3510	4665	2515	3590	3533.96	2.93	-408	3646	3617	3561	3532	3476	3632	3547	30	1075	500	2440	5	1	6017989	212	12.37	0.71	12	0.15	285.00	4950.00	5620	20230808	-37.28	3505	20240619	0.57	5390	-34.60	20240108	3505	0.57	20240619	5620	-37.28	20230808	3505	0.57	20240619	0.08	N	275630	500	30 억	176503	N	N	N	N
45	20240621	131028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3535	-55	5	-1.53	27763040	7852	79.21	3545	3550	3520	4665	2515	3590	3535.79	2.93	-409	3646	3617	3561	3532	3476	3632	3547	30	1075	500	2440	5	1	6017989	213	12.40	0.71	12	0.13	285.00	4950.00	5620	20230808	-37.10	3505	20240619	0.86	5390	-34.42	20240108	3505	0.86	20240619	5620	-37.10	20230808	3505	0.86	20240619	0.08	N	275630	500	30 억	176503	N	N	N	N
46	20240621	121030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3550	-40	5	-1.11	26411260	7470	75.36	3545	3550	3520	4665	2515	3590	3535.64	2.93	-409	3646	3617	3561	3532	3476	3632	3547	30	1075	500	2440	5	1	6017989	214	12.46	0.72	12	0.12	285.00	4950.00	5620	20230808	-36.83	3505	20240619	1.28	5390	-34.14	20240108	3505	1.28	20240619	5620	-36.83	20230808	3505	1.28	20240619	0.08	N	275630	500	30 억	176503	N	N	N	N
47	20240621	111028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3540	-50	5	-1.39	12121980	3430	34.60	3545	3550	3520	4665	2515	3590	3534.10	2.93	-146	3646	3617	3561	3532	3476	3632	3547	30	1075	500	2440	5	1	6017989	213	12.42	0.72	12	0.06	285.00	4950.00	5620	20230808	-37.01	3505	20240619	1.00	5390	-34.32	20240108	3505	1.00	20240619	5620	-37.01	20230808	3505	1.00	20240619	0.08	N	275630	500	30 억	176503	N	N	N	N
48	20240621	101024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3530	-60	5	-1.67	9097095	2576	25.99	3545	3545	3520	4665	2515	3590	3531.48	2.93	4	3646	3617	3561	3532	3476	3632	3547	30	1075	500	2440	5	1	6017989	212	12.39	0.71	12	0.04	285.00	4950.00	5620	20230808	-37.19	3505	20240619	0.71	5390	-34.51	20240108	3505	0.71	20240619	5620	-37.19	20230808	3505	0.71	20240619	0.08	N	275630	500	30 억	176503	N	N	N	N
49	20240621	091030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3545	-45	5	-1.25	3325845	941	9.49	3545	3545	3520	4665	2515	3590	3534.37	2.93	114	3646	3617	3561	3532	3476	3632	3547	30	1075	500	2440	5	1	6017989	213	12.44	0.72	12	0.02	285.00	4950.00	5620	20230808	-36.92	3505	20240619	1.14	5390	-34.23	20240108	3505	1.14	20240619	5620	-36.92	20230808	3505	1.14	20240619	0.08	N	275630	500	30 억	176503	N	N	N	N
50	20240620	161021	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3590	-5	5	-0.14	35265950	9913	60.92	3560	3590	3505	4670	2520	3595	3557.54	2.94	-717	3681	3637	3571	3527	3461	3660	3550	30	1075	500	2440	5	1	6017989	216	12.60	0.73	12	0.16	285.00	4950.00	5620	20230808	-36.12	3505	20240620	2.43	5390	-33.40	20240108	3505	2.43	20240620	5620	-36.12	20230808	3505	2.43	20240620	0.08	N	275630	500	30 억	177109	N	N	N	N
51	20240620	151023	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3565	-30	5	-0.83	32108775	9033	55.51	3560	3590	3505	4670	2520	3595	3554.61	2.94	-621	3681	3637	3571	3527	3461	3660	3550	30	1075	500	2440	5	1	6017989	215	12.51	0.72	12	0.15	285.00	4950.00	5620	20230808	-36.57	3505	20240620	1.71	5390	-33.86	20240108	3505	1.71	20240620	5620	-36.57	20230808	3505	1.71	20240620	0.08	N	275630	500	30 억	177109	N	N	N	N
52	20240620	141024	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3540	-55	5	-1.53	25694440	7237	44.48	3560	3590	3505	4670	2520	3595	3550.43	2.94	-184	3681	3637	3571	3527	3461	3660	3550	30	1075	500	2440	5	1	6017989	213	12.42	0.72	12	0.12	285.00	4950.00	5620	20230808	-37.01	3505	20240620	1.00	5390	-34.32	20240108	3505	1.00	20240620	5620	-37.01	20230808	3505	1.00	20240620	0.08	N	275630	500	30 억	177109	N	N	N	N
53	20240620	131024	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3530	-65	5	-1.81	23037555	6486	39.86	3560	3590	3505	4670	2520	3595	3551.89	2.94	-195	3681	3637	3571	3527	3461	3660	3550	30	1075	500	2440	5	1	6017989	212	12.39	0.71	12	0.11	285.00	4950.00	5620	20230808	-37.19	3505	20240620	0.71	5390	-34.51	20240108	3505	0.71	20240620	5620	-37.19	20230808	3505	0.71	20240620	0.08	N	275630	500	30 억	177109	N	N	N	N
54	20240620	121021	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3585	-10	5	-0.28	17407595	4898	30.10	3560	3590	3505	4670	2520	3595	3554.02	2.94	-96	3681	3637	3571	3527	3461	3660	3550	30	1075	500	2440	5	1	6017989	216	12.58	0.72	12	0.08	285.00	4950.00	5620	20230808	-36.21	3505	20240620	2.28	5390	-33.49	20240108	3505	2.28	20240620	5620	-36.21	20230808	3505	2.28	20240620	0.08	N	275630	500	30 억	177109	N	N	N	N
55	20240620	111024	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3550	-45	5	-1.25	13491650	3795	23.32	3560	3590	3505	4670	2520	3595	3555.11	2.94	-109	3681	3637	3571	3527	3461	3660	3550	30	1075	500	2440	5	1	6017989	214	12.46	0.72	12	0.06	285.00	4950.00	5620	20230808	-36.83	3505	20240620	1.28	5390	-34.14	20240108	3505	1.28	20240620	5620	-36.83	20230808	3505	1.28	20240620	0.08	N	275630	500	30 억	177109	N	N	N	N
56	20240620	101025	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3555	-40	5	-1.11	9529435	2679	16.46	3560	3590	3505	4670	2520	3595	3557.09	2.94	-110	3681	3637	3571	3527	3461	3660	3550	30	1075	500	2440	5	1	6017989	214	12.47	0.72	12	0.04	285.00	4950.00	5620	20230808	-36.74	3505	20240620	1.43	5390	-34.04	20240108	3505	1.43	20240620	5620	-36.74	20230808	3505	1.43	20240620	0.08	N	275630	500	30 억	177109	N	N	N	N
57	20240620	091028	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3555	-40	5	-1.11	4835355	1362	8.37	3560	3590	3505	4670	2520	3595	3550.19	2.94	-87	3681	3637	3571	3527	3461	3660	3550	30	1075	500	2440	5	1	6017989	214	12.47	0.72	12	0.02	285.00	4950.00	5620	20230808	-36.74	3505	20240620	1.43	5390	-34.04	20240108	3505	1.43	20240620	5620	-36.74	20230808	3505	1.43	20240620	0.08	N	275630	500	30 억	177109	N	N	N	N
58	20240619	161018	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3595	-25	5	-0.69	57786030	16271	169.38	3585	3615	3505	4705	2535	3620	3551.47	2.93	620	3680	3650	3615	3585	3550	3632	3567	30	1085	500	2460	5	1	6017989	216	12.61	0.73	12	0.27	285.00	4950.00	5620	20230808	-36.03	3505	20240619	2.57	5390	-33.30	20240108	3505	2.57	20240619	5620	-36.03	20230808	3505	2.57	20240619	0.08	N	275630	500	30 억	176489	N	N	N	N
59	20240619	151018	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3535	-85	5	-2.35	56705010	15968	166.23	3585	3615	3505	4705	2535	3620	3551.17	2.93	734	3680	3650	3615	3585	3550	3632	3567	30	1085	500	2460	5	1	6017989	213	12.40	0.71	12	0.27	285.00	4950.00	5620	20230808	-37.10	3505	20240619	0.86	5390	-34.42	20240108	3505	0.86	20240619	5620	-37.10	20230808	3505	0.86	20240619	0.08	N	275630	500	30 억	176489	N	N	N	N
60	20240619	141027	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3535	-85	5	-2.35	54204050	15262	158.88	3585	3615	3505	4705	2535	3620	3551.57	2.93	689	3680	3650	3615	3585	3550	3632	3567	30	1085	500	2460	5	1	6017989	213	12.40	0.71	12	0.25	285.00	4950.00	5620	20230808	-37.10	3505	20240619	0.86	5390	-34.42	20240108	3505	0.86	20240619	5620	-37.10	20230808	3505	0.86	20240619	0.08	N	275630	500	30 억	176489	N	N	N	N
61	20240619	131014	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3530	-90	5	-2.49	50317165	14160	147.41	3585	3615	3505	4705	2535	3620	3553.47	2.93	677	3680	3650	3615	3585	3550	3632	3567	30	1085	500	2460	5	1	6017989	212	12.39	0.71	12	0.24	285.00	4950.00	5620	20230808	-37.19	3505	20240619	0.71	5390	-34.51	20240108	3505	0.71	20240619	5620	-37.19	20230808	3505	0.71	20240619	0.08	N	275630	500	30 억	176489	N	N	N	N
62	20240619	121016	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3560	-60	5	-1.66	48487345	13642	142.02	3585	3615	3505	4705	2535	3620	3554.27	2.93	677	3680	3650	3615	3585	3550	3632	3567	30	1085	500	2460	5	1	6017989	214	12.49	0.72	12	0.23	285.00	4950.00	5620	20230808	-36.65	3505	20240619	1.57	5390	-33.95	20240108	3505	1.57	20240619	5620	-36.65	20230808	3505	1.57	20240619	0.08	N	275630	500	30 억	176489	N	N	N	N
63	20240619	111019	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3545	-75	5	-2.07	46514275	13085	136.22	3585	3615	3505	4705	2535	3620	3554.78	2.93	677	3680	3650	3615	3585	3550	3632	3567	30	1085	500	2460	5	1	6017989	213	12.44	0.72	12	0.22	285.00	4950.00	5620	20230808	-36.92	3505	20240619	1.14	5390	-34.23	20240108	3505	1.14	20240619	5620	-36.92	20230808	3505	1.14	20240619	0.08	N	275630	500	30 억	176489	N	N	N	N
64	20240619	101023	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3550	-70	5	-1.93	38426520	10802	112.45	3585	3615	3505	4705	2535	3620	3557.35	2.93	358	3680	3650	3615	3585	3550	3632	3567	30	1085	500	2460	5	1	6017989	214	12.46	0.72	12	0.18	285.00	4950.00	5620	20230808	-36.83	3505	20240619	1.28	5390	-34.14	20240108	3505	1.28	20240619	5620	-36.83	20230808	3505	1.28	20240619	0.08	N	275630	500	30 억	176489	N	N	N	N
65	20240619	091026	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3600	-20	5	-0.55	5009425	1411	14.69	3585	3600	3505	4705	2535	3620	3550.27	2.93	124	3680	3650	3615	3585	3550	3632	3567	30	1085	500	2460	5	1	6017989	217	12.63	0.73	12	0.02	285.00	4950.00	5620	20230808	-35.94	3505	20240619	2.71	5390	-33.21	20240108	3505	2.71	20240619	5620	-35.94	20230808	3505	2.71	20240619	0.08	N	275630	500	30 억	176489	N	N	N	N
66	20240618	161014	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3620	-65	5	-1.76	34660025	9606	80.33	3645	3645	3580	4790	2580	3685	3608.16	2.94	-427	3741	3712	3656	3627	3571	3727	3642	30	1105	500	2500	5	1	6017989	218	12.70	0.73	12	0.16	285.00	4950.00	5620	20230808	-35.59	3580	20240618	1.12	5390	-32.84	20240108	3580	1.12	20240618	5620	-35.59	20230808	3580	1.12	20240618	0.08	N	275630	500	30 억	176910	N	N	N	N
67	20240618	151013	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3590	-95	5	-2.58	24719945	6842	57.22	3645	3645	3590	4790	2580	3685	3612.97	2.94	-325	3741	3712	3656	3627	3571	3727	3642	30	1105	500	2500	5	1	6017989	216	12.60	0.73	12	0.11	285.00	4950.00	5620	20230808	-36.12	3590	20240618	0.00	5390	-33.40	20240108	3590	0.00	20240618	5620	-36.12	20230808	3590	0.00	20240618	0.08	N	275630	500	30 억	176910	N	N	N	N
68	20240618	141016	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3620	-65	5	-1.76	18882985	5219	43.64	3645	3645	3595	4790	2580	3685	3618.12	2.94	-96	3741	3712	3656	3627	3571	3727	3642	30	1105	500	2500	5	1	6017989	218	12.70	0.73	12	0.09	285.00	4950.00	5620	20230808	-35.59	3595	20240618	0.70	5390	-32.84	20240108	3595	0.70	20240618	5620	-35.59	20230808	3595	0.70	20240618	0.08	N	275630	500	30 억	176910	N	N	N	N
69	20240618	131017	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3635	-50	5	-1.36	18374135	5078	42.47	3645	3645	3595	4790	2580	3685	3618.38	2.94	-96	3741	3712	3656	3627	3571	3727	3642	30	1105	500	2500	5	1	6017989	219	12.75	0.73	12	0.08	285.00	4950.00	5620	20230808	-35.32	3595	20240618	1.11	5390	-32.56	20240108	3595	1.11	20240618	5620	-35.32	20230808	3595	1.11	20240618	0.08	N	275630	500	30 억	176910	N	N	N	N
70	20240618	121014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3610	-75	5	-2.04	14211550	3922	32.80	3645	3645	3605	4790	2580	3685	3623.55	2.94	-197	3741	3712	3656	3627	3571	3727	3642	30	1105	500	2500	5	1	6017989	217	12.67	0.73	12	0.07	285.00	4950.00	5620	20230808	-35.77	3600	20240617	0.28	5390	-33.02	20240108	3600	0.28	20240617	5620	-35.77	20230808	3600	0.28	20240617	0.08	N	275630	500	30 억	176910	N	N	N	N
71	20240618	111014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3635	-50	5	-1.36	6431510	1773	14.83	3645	3645	3605	4790	2580	3685	3627.47	2.94	-127	3741	3712	3656	3627	3571	3727	3642	30	1105	500	2500	5	1	6017989	219	12.75	0.73	12	0.03	285.00	4950.00	5620	20230808	-35.32	3600	20240617	0.97	5390	-32.56	20240108	3600	0.97	20240617	5620	-35.32	20230808	3600	0.97	20240617	0.08	N	275630	500	30 억	176910	N	N	N	N
72	20240618	101013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3635	-50	5	-1.36	4228850	1166	9.75	3645	3645	3605	4790	2580	3685	3626.80	2.94	139	3741	3712	3656	3627	3571	3727	3642	30	1105	500	2500	5	1	6017989	219	12.75	0.73	12	0.02	285.00	4950.00	5620	20230808	-35.32	3600	20240617	0.97	5390	-32.56	20240108	3600	0.97	20240617	5620	-35.32	20230808	3600	0.97	20240617	0.08	N	275630	500	30 억	176910	N	N	N	N
73	20240618	091023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3615	-70	5	-1.90	2766075	764	6.39	3645	3645	3605	4790	2580	3685	3620.52	2.94	192	3741	3712	3656	3627	3571	3727	3642	30	1105	500	2500	5	1	6017989	218	12.68	0.73	12	0.01	285.00	4950.00	5620	20230808	-35.68	3600	20240617	0.42	5390	-32.93	20240108	3600	0.42	20240617	5620	-35.68	20230808	3600	0.42	20240617	0.08	N	275630	500	30 억	176910	N	N	N	N
74	20240617	161005	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3685	-15	5	-0.41	40454145	11125	77.39	3665	3685	3600	4810	2590	3700	3636.31	2.96	-936	3806	3752	3711	3657	3616	3732	3637	30	1110	500	2510	5	1	6017989	222	12.93	0.74	12	0.18	285.00	4950.00	5620	20230808	-34.43	3600	20240617	2.36	5390	-31.63	20240108	3600	2.36	20240617	5620	-34.43	20230808	3600	2.36	20240617	0.08	N	275630	500	30 억	177840	N	N	N	N
75	20240617	151013	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3685	-15	5	-0.41	39330220	10820	75.27	3665	3685	3600	4810	2590	3700	3634.95	2.96	-952	3806	3752	3711	3657	3616	3732	3637	30	1110	500	2510	5	1	6017989	222	12.93	0.74	12	0.18	285.00	4950.00	5620	20230808	-34.43	3600	20240617	2.36	5390	-31.63	20240108	3600	2.36	20240617	5620	-34.43	20230808	3600	2.36	20240617	0.08	N	275630	500	30 억	177840	N	N	N	N
76	20240617	141003	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3640	-60	5	-1.62	24685740	6804	47.33	3665	3665	3600	4810	2590	3700	3628.11	2.96	-40	3806	3752	3711	3657	3616	3732	3637	30	1110	500	2510	5	1	6017989	219	12.77	0.74	12	0.11	285.00	4950.00	5620	20230808	-35.23	3600	20240617	1.11	5390	-32.47	20240108	3600	1.11	20240617	5620	-35.23	20230808	3600	1.11	20240617	0.08	N	275630	500	30 억	177840	N	N	N	N
77	20240617	131003	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3635	-65	5	-1.76	23674000	6526	45.40	3665	3665	3600	4810	2590	3700	3627.63	2.96	48	3806	3752	3711	3657	3616	3732	3637	30	1110	500	2510	5	1	6017989	219	12.75	0.73	12	0.11	285.00	4950.00	5620	20230808	-35.32	3600	20240617	0.97	5390	-32.56	20240108	3600	0.97	20240617	5620	-35.32	20230808	3600	0.97	20240617	0.08	N	275630	500	30 억	177840	N	N	N	N
78	20240617	121003	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3660	-40	5	-1.08	23339515	6434	44.76	3665	3665	3600	4810	2590	3700	3627.52	2.96	48	3806	3752	3711	3657	3616	3732	3637	30	1110	500	2510	5	1	6017989	220	12.84	0.74	12	0.11	285.00	4950.00	5620	20230808	-34.88	3600	20240617	1.67	5390	-32.10	20240108	3600	1.67	20240617	5620	-34.88	20230808	3600	1.67	20240617	0.08	N	275630	500	30 억	177840	N	N	N	N
79	20240617	110956	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3645	-55	5	-1.49	20785355	5733	39.88	3665	3665	3600	4810	2590	3700	3625.55	2.96	171	3806	3752	3711	3657	3616	3732	3637	30	1110	500	2510	5	1	6017989	219	12.79	0.74	12	0.10	285.00	4950.00	5620	20230808	-35.14	3600	20240617	1.25	5390	-32.37	20240108	3600	1.25	20240617	5620	-35.14	20230808	3600	1.25	20240617	0.08	N	275630	500	30 억	177840	N	N	N	N
80	20240617	100956	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3655	-45	5	-1.22	20238515	5583	38.84	3665	3665	3600	4810	2590	3700	3625.01	2.96	171	3806	3752	3711	3657	3616	3732	3637	30	1110	500	2510	5	1	6017989	220	12.82	0.74	12	0.09	285.00	4950.00	5620	20230808	-34.96	3600	20240617	1.53	5390	-32.19	20240108	3600	1.53	20240617	5620	-34.96	20230808	3600	1.53	20240617	0.08	N	275630	500	30 억	177840	N	N	N	N
81	20240617	090958	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3600	-100	5	-2.70	7636855	2109	14.67	3665	3665	3600	4810	2590	3700	3621.04	2.96	367	3806	3752	3711	3657	3616	3732	3637	30	1110	500	2510	5	1	6017989	217	12.63	0.73	12	0.04	285.00	4950.00	5620	20230808	-35.94	3600	20240617	0.00	5390	-33.21	20240108	3600	0.00	20240617	5620	-35.94	20230808	3600	0.00	20240617	0.08	N	275630	500	30 억	177840	N	N	N	N
82	20240614	160833	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3700	-75	5	-1.99	53239995	14375	221.67	3755	3765	3670	4905	2645	3775	3703.65	2.98	-1386	3798	3786	3763	3751	3728	3792	3757	30	1130	500	2560	5	1	6017989	223	12.98	0.75	12	0.24	285.00	4950.00	5620	20230808	-34.16	3670	20240614	0.82	5390	-31.35	20240108	3670	0.82	20240614	5620	-34.16	20230808	3670	0.82	20240614	0.08	N	275630	500	30 억	179221	N	N	N	N
83	20240614	150837	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3690	-85	5	-2.25	46988005	12675	195.45	3755	3765	3670	4905	2645	3775	3707.14	2.98	-1235	3798	3786	3763	3751	3728	3792	3757	30	1130	500	2560	5	1	6017989	222	12.95	0.75	12	0.21	285.00	4950.00	5620	20230808	-34.34	3670	20240614	0.54	5390	-31.54	20240108	3670	0.54	20240614	5620	-34.34	20230808	3670	0.54	20240614	0.08	N	275630	500	30 억	179221	N	N	N	N
84	20240614	140835	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3690	-85	5	-2.25	46271195	12481	192.46	3755	3765	3670	4905	2645	3775	3707.33	2.98	-1183	3798	3786	3763	3751	3728	3792	3757	30	1130	500	2560	5	1	6017989	222	12.95	0.75	12	0.21	285.00	4950.00	5620	20230808	-34.34	3670	20240614	0.54	5390	-31.54	20240108	3670	0.54	20240614	5620	-34.34	20230808	3670	0.54	20240614	0.08	N	275630	500	30 억	179221	N	N	N	N
85	20240614	130838	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3680	-95	5	-2.52	45599975	12299	189.65	3755	3765	3670	4905	2645	3775	3707.62	2.98	-1183	3798	3786	3763	3751	3728	3792	3757	30	1130	500	2560	5	1	6017989	221	12.91	0.74	12	0.20	285.00	4950.00	5620	20230808	-34.52	3670	20240614	0.27	5390	-31.73	20240108	3670	0.27	20240614	5620	-34.52	20230808	3670	0.27	20240614	0.08	N	275630	500	30 억	179221	N	N	N	N
86	20240614	120840	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3675	-100	5	-2.65	44487815	11998	185.01	3755	3765	3670	4905	2645	3775	3707.94	2.98	-1183	3798	3786	3763	3751	3728	3792	3757	30	1130	500	2560	5	1	6017989	221	12.89	0.74	12	0.20	285.00	4950.00	5620	20230808	-34.61	3670	20240614	0.14	5390	-31.82	20240108	3670	0.14	20240614	5620	-34.61	20230808	3670	0.14	20240614	0.08	N	275630	500	30 억	179221	N	N	N	N
87	20240614	110946	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3680	-95	5	-2.52	36298800	9772	150.69	3755	3765	3680	4905	2645	3775	3714.57	2.98	-1249	3798	3786	3763	3751	3728	3792	3757	30	1130	500	2560	5	1	6017989	221	12.91	0.74	12	0.16	285.00	4950.00	5620	20230808	-34.52	3680	20240614	0.00	5390	-31.73	20240108	3680	0.00	20240614	5620	-34.52	20230808	3680	0.00	20240614	0.08	N	275630	500	30 억	179221	N	N	N	N
88	20240614	100945	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3715	-60	5	-1.59	15276855	4092	63.10	3755	3765	3715	4905	2645	3775	3733.35	2.98	-730	3798	3786	3763	3751	3728	3792	3757	30	1130	500	2560	5	1	6017989	224	13.04	0.75	12	0.07	285.00	4950.00	5620	20230808	-33.90	3715	20240614	0.00	5390	-31.08	20240108	3715	0.00	20240614	5620	-33.90	20230808	3715	0.00	20240614	0.08	N	275630	500	30 억	179221	N	N	N	N
89	20240614	090951	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3765	-10	5	-0.26	5653220	1507	23.24	3755	3765	3735	4905	2645	3775	3751.31	2.98	-857	3798	3786	3763	3751	3728	3792	3757	30	1130	500	2560	5	1	6017989	227	13.21	0.76	12	0.03	285.00	4950.00	5620	20230808	-33.01	3730	20240520	0.94	5390	-30.15	20240108	3730	0.94	20240520	5620	-33.01	20230808	3730	0.94	20240520	0.08	N	275630	500	30 억	179221	N	N	N	N
90	20240613	160935	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3775	5	2	0.13	24338030	6485	80.39	3770	3775	3740	4900	2640	3770	3752.96	2.98	118	3803	3786	3758	3741	3713	3795	3750	30	1130	500	2560	5	1	6017989	227	13.25	0.76	12	0.11	285.00	4950.00	5620	20230808	-32.83	3730	20240520	1.21	5390	-29.96	20240108	3730	1.21	20240520	5620	-32.83	20230808	3730	1.21	20240520	0.08	N	275630	500	30 억	179148	N	N	N	N
91	20240613	150952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3775	5	2	0.13	23564155	6280	77.85	3770	3775	3740	4900	2640	3770	3752.25	2.98	98	3803	3786	3758	3741	3713	3795	3750	30	1130	500	2560	5	1	6017989	227	13.25	0.76	12	0.10	285.00	4950.00	5620	20230808	-32.83	3730	20240520	1.21	5390	-29.96	20240108	3730	1.21	20240520	5620	-32.83	20230808	3730	1.21	20240520	0.08	N	275630	500	30 억	179148	N	N	N	N
92	20240613	140942	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3770	0	3	0.00	21416450	5707	70.75	3770	3770	3740	4900	2640	3770	3752.66	2.98	25	3803	3786	3758	3741	3713	3795	3750	30	1130	500	2560	5	1	6017989	227	13.23	0.76	12	0.09	285.00	4950.00	5620	20230808	-32.92	3730	20240520	1.07	5390	-30.06	20240108	3730	1.07	20240520	5620	-32.92	20230808	3730	1.07	20240520	0.08	N	275630	500	30 억	179148	N	N	N	N
93	20240613	130940	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3770	0	3	0.00	20669295	5508	68.28	3770	3770	3740	4900	2640	3770	3752.60	2.98	46	3803	3786	3758	3741	3713	3795	3750	30	1130	500	2560	5	1	6017989	227	13.23	0.76	12	0.09	285.00	4950.00	5620	20230808	-32.92	3730	20240520	1.07	5390	-30.06	20240108	3730	1.07	20240520	5620	-32.92	20230808	3730	1.07	20240520	0.08	N	275630	500	30 억	179148	N	N	N	N
94	20240613	120943	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3750	-20	5	-0.53	19213880	5121	63.48	3770	3770	3740	4900	2640	3770	3751.98	2.98	46	3803	3786	3758	3741	3713	3795	3750	30	1130	500	2560	5	1	6017989	226	13.16	0.76	12	0.09	285.00	4950.00	5620	20230808	-33.27	3730	20240520	0.54	5390	-30.43	20240108	3730	0.54	20240520	5620	-33.27	20230808	3730	0.54	20240520	0.08	N	275630	500	30 억	179148	N	N	N	N
95	20240613	110936	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3750	-20	5	-0.53	17468230	4656	57.72	3770	3770	3740	4900	2640	3770	3751.77	2.98	9	3803	3786	3758	3741	3713	3795	3750	30	1130	500	2560	5	1	6017989	226	13.16	0.76	12	0.08	285.00	4950.00	5620	20230808	-33.27	3730	20240520	0.54	5390	-30.43	20240108	3730	0.54	20240520	5620	-33.27	20230808	3730	0.54	20240520	0.08	N	275630	500	30 억	179148	N	N	N	N
96	20240613	100936	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3770	0	3	0.00	10631825	2833	35.12	3770	3770	3745	4900	2640	3770	3752.85	2.98	-18	3803	3786	3758	3741	3713	3795	3750	30	1130	500	2560	5	1	6017989	227	13.23	0.76	12	0.05	285.00	4950.00	5620	20230808	-32.92	3730	20240520	1.07	5390	-30.06	20240108	3730	1.07	20240520	5620	-32.92	20230808	3730	1.07	20240520	0.08	N	275630	500	30 억	179148	N	N	N	N
97	20240613	090944	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3765	-5	5	-0.13	1858550	493	6.11	3770	3770	3765	4900	2640	3770	3769.88	2.98	-72	3803	3786	3758	3741	3713	3795	3750	30	1130	500	2560	5	1	6017989	227	13.21	0.76	12	0.01	285.00	4950.00	5620	20230808	-33.01	3730	20240520	0.94	5390	-30.15	20240108	3730	0.94	20240520	5620	-33.01	20230808	3730	0.94	20240520	0.08	N	275630	500	30 억	179148	N	N	N	N
98	20240612	160927	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3770	15	2	0.40	30268555	8067	62.34	3730	3775	3730	4880	2630	3755	3751.57	2.97	673	3821	3787	3771	3737	3721	3780	3730	30	1125	500	2550	5	1	6017989	227	13.23	0.76	12	0.13	285.00	4950.00	5620	20230808	-32.92	3730	20240612	1.07	5390	-30.06	20240108	3730	1.07	20240612	5620	-32.92	20230808	3730	1.07	20240612	0.08	N	275630	500	30 억	178555	N	N	N	N
99	20240612	150938	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3750	-5	5	-0.13	25821675	6885	53.21	3730	3775	3730	4880	2630	3755	3750.42	2.97	1005	3821	3787	3771	3737	3721	3780	3730	30	1125	500	2550	5	1	6017989	226	13.16	0.76	12	0.11	285.00	4950.00	5620	20230808	-33.27	3730	20240612	0.54	5390	-30.43	20240108	3730	0.54	20240612	5620	-33.27	20230808	3730	0.54	20240612	0.08	N	275630	500	30 억	178555	N	N	N	N
100	20240612	140932	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3770	15	2	0.40	24824905	6619	51.15	3730	3775	3730	4880	2630	3755	3750.55	2.97	1005	3821	3787	3771	3737	3721	3780	3730	30	1125	500	2550	5	1	6017989	227	13.23	0.76	12	0.11	285.00	4950.00	5620	20230808	-32.92	3730	20240612	1.07	5390	-30.06	20240108	3730	1.07	20240612	5620	-32.92	20230808	3730	1.07	20240612	0.08	N	275630	500	30 억	178555	N	N	N	N
101	20240612	130934	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3770	15	2	0.40	22940525	6116	47.26	3730	3775	3730	4880	2630	3755	3750.90	2.97	1028	3821	3787	3771	3737	3721	3780	3730	30	1125	500	2550	5	1	6017989	227	13.23	0.76	12	0.10	285.00	4950.00	5620	20230808	-32.92	3730	20240612	1.07	5390	-30.06	20240108	3730	1.07	20240612	5620	-32.92	20230808	3730	1.07	20240612	0.08	N	275630	500	30 억	178555	N	N	N	N
102	20240612	120931	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3740	-15	5	-0.40	20564115	5482	42.36	3730	3775	3730	4880	2630	3755	3751.21	2.97	1021	3821	3787	3771	3737	3721	3780	3730	30	1125	500	2550	5	1	6017989	225	13.12	0.76	12	0.09	285.00	4950.00	5620	20230808	-33.45	3730	20240612	0.27	5390	-30.61	20240108	3730	0.27	20240612	5620	-33.45	20230808	3730	0.27	20240612	0.08	N	275630	500	30 억	178555	N	N	N	N
103	20240612	110931	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3745	-10	5	-0.27	17109915	4560	35.24	3730	3775	3730	4880	2630	3755	3752.17	2.97	947	3821	3787	3771	3737	3721	3780	3730	30	1125	500	2550	5	1	6017989	225	13.14	0.76	12	0.08	285.00	4950.00	5620	20230808	-33.36	3730	20240612	0.40	5390	-30.52	20240108	3730	0.40	20240612	5620	-33.36	20230808	3730	0.40	20240612	0.08	N	275630	500	30 억	178555	N	N	N	N
104	20240612	100932	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3755	0	3	0.00	11523505	3069	23.72	3730	3775	3730	4880	2630	3755	3754.81	2.97	960	3821	3787	3771	3737	3721	3780	3730	30	1125	500	2550	5	1	6017989	226	13.18	0.76	12	0.05	285.00	4950.00	5620	20230808	-33.19	3730	20240612	0.67	5390	-30.33	20240108	3730	0.67	20240612	5620	-33.19	20230808	3730	0.67	20240612	0.08	N	275630	500	30 억	178555	N	N	N	N
105	20240612	090934	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3755	0	3	0.00	3923855	1049	8.11	3730	3755	3730	4880	2630	3755	3740.57	2.97	416	3821	3787	3771	3737	3721	3780	3730	30	1125	500	2550	5	1	6017989	226	13.18	0.76	12	0.02	285.00	4950.00	5620	20230808	-33.19	3730	20240612	0.67	5390	-30.33	20240108	3730	0.67	20240612	5620	-33.19	20230808	3730	0.67	20240612	0.08	N	275630	500	30 억	178555	N	N	N	N
106	20240610	160924	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3820	-60	5	-1.55	38788420	10182	152.49	3875	3875	3785	5040	2720	3880	3809.51	3.00	-1185	4023	3951	3868	3796	3713	3987	3832	30	1160	500	2630	5	1	6017989	230	13.40	0.77	12	0.17	285.00	4950.00	5620	20230808	-32.03	3730	20240520	2.41	5390	-29.13	20240108	3730	2.41	20240520	5620	-32.03	20230808	3730	2.41	20240520	0.08	N	275630	500	30 억	180437	N	N	N	N
107	20240610	150933	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3820	-60	5	-1.55	34396460	9032	135.27	3875	3875	3785	5040	2720	3880	3808.29	3.00	-897	4023	3951	3868	3796	3713	3987	3832	30	1160	500	2630	5	1	6017989	230	13.40	0.77	12	0.15	285.00	4950.00	5620	20230808	-32.03	3730	20240520	2.41	5390	-29.13	20240108	3730	2.41	20240520	5620	-32.03	20230808	3730	2.41	20240520	0.08	N	275630	500	30 억	180437	N	N	N	N
108	20240610	140929	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3785	-95	5	-2.45	20719210	5432	81.35	3875	3875	3785	5040	2720	3880	3814.29	3.00	-464	4023	3951	3868	3796	3713	3987	3832	30	1160	500	2630	5	1	6017989	228	13.28	0.76	12	0.09	285.00	4950.00	5620	20230808	-32.65	3730	20240520	1.47	5390	-29.78	20240108	3730	1.47	20240520	5620	-32.65	20230808	3730	1.47	20240520	0.08	N	275630	500	30 억	180437	N	N	N	N
109	20240610	130925	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3815	-65	5	-1.68	15723160	4113	61.60	3875	3875	3785	5040	2720	3880	3822.80	3.00	-438	4023	3951	3868	3796	3713	3987	3832	30	1160	500	2630	5	1	6017989	230	13.39	0.77	12	0.07	285.00	4950.00	5620	20230808	-32.12	3730	20240520	2.28	5390	-29.22	20240108	3730	2.28	20240520	5620	-32.12	20230808	3730	2.28	20240520	0.08	N	275630	500	30 억	180437	N	N	N	N
110	20240610	120927	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3825	-55	5	-1.42	11269085	2939	44.02	3875	3875	3790	5040	2720	3880	3834.33	3.00	-550	4023	3951	3868	3796	3713	3987	3832	30	1160	500	2630	5	1	6017989	230	13.42	0.77	12	0.05	285.00	4950.00	5620	20230808	-31.94	3730	20240520	2.55	5390	-29.04	20240108	3730	2.55	20240520	5620	-31.94	20230808	3730	2.55	20240520	0.08	N	275630	500	30 억	180437	N	N	N	N
111	20240610	110929	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3790	-90	5	-2.32	9934550	2588	38.76	3875	3875	3790	5040	2720	3880	3838.70	3.00	-558	4023	3951	3868	3796	3713	3987	3832	30	1160	500	2630	5	1	6017989	228	13.30	0.77	12	0.04	285.00	4950.00	5620	20230808	-32.56	3730	20240520	1.61	5390	-29.68	20240108	3730	1.61	20240520	5620	-32.56	20230808	3730	1.61	20240520	0.08	N	275630	500	30 억	180437	N	N	N	N
112	20240610	100926	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3825	-55	5	-1.42	6629720	1720	25.76	3875	3875	3825	5040	2720	3880	3854.49	3.00	-262	4023	3951	3868	3796	3713	3987	3832	30	1160	500	2630	5	1	6017989	230	13.42	0.77	12	0.03	285.00	4950.00	5620	20230808	-31.94	3730	20240520	2.55	5390	-29.04	20240108	3730	2.55	20240520	5620	-31.94	20230808	3730	2.55	20240520	0.08	N	275630	500	30 억	180437	N	N	N	N
113	20240610	090932	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3840	-40	5	-1.03	3883515	1005	15.05	3875	3875	3840	5040	2720	3880	3864.19	3.00	-127	4023	3951	3868	3796	3713	3987	3832	30	1160	500	2630	5	1	6017989	231	13.47	0.78	12	0.02	285.00	4950.00	5620	20230808	-31.67	3730	20240520	2.95	5390	-28.76	20240108	3730	2.95	20240520	5620	-31.67	20230808	3730	2.95	20240520	0.08	N	275630	500	30 억	180437	N	N	N	N
114	20240607	160958	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3880	20	2	0.52	25824040	6677	65.33	3825	3940	3785	5010	2705	3860	3867.61	3.00	146	3980	3920	3840	3780	3700	3950	3810	30	1150	500	2620	5	1	6017989	233	13.61	0.78	12	0.11	285.00	4950.00	5620	20230808	-30.96	3730	20240520	4.02	5390	-28.01	20240108	3730	4.02	20240520	5620	-30.96	20230808	3730	4.02	20240520	0.08	N	275630	500	30 억	180432	N	N	N	N
115	20240607	151004	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3865	5	2	0.13	23447760	6063	59.32	3825	3940	3785	5010	2705	3860	3867.35	3.00	163	3980	3920	3840	3780	3700	3950	3810	30	1150	500	2620	5	1	6017989	233	13.56	0.78	12	0.10	285.00	4950.00	5620	20230808	-31.23	3730	20240520	3.62	5390	-28.29	20240108	3730	3.62	20240520	5620	-31.23	20230808	3730	3.62	20240520	0.08	N	275630	500	30 억	180432	N	N	N	N
116	20240607	141000	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3850	-10	5	-0.26	22384125	5786	56.61	3825	3940	3785	5010	2705	3860	3868.67	3.00	16	3980	3920	3840	3780	3700	3950	3810	30	1150	500	2620	5	1	6017989	232	13.51	0.78	12	0.10	285.00	4950.00	5620	20230808	-31.49	3730	20240520	3.22	5390	-28.57	20240108	3730	3.22	20240520	5620	-31.49	20230808	3730	3.22	20240520	0.08	N	275630	500	30 억	180432	N	N	N	N
117	20240607	130955	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3890	30	2	0.78	21205230	5482	53.64	3825	3940	3785	5010	2705	3860	3868.16	3.00	43	3980	3920	3840	3780	3700	3950	3810	30	1150	500	2620	5	1	6017989	234	13.65	0.79	12	0.09	285.00	4950.00	5620	20230808	-30.78	3730	20240520	4.29	5390	-27.83	20240108	3730	4.29	20240520	5620	-30.78	20230808	3730	4.29	20240520	0.08	N	275630	500	30 억	180432	N	N	N	N
118	20240607	120959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3880	20	2	0.52	20797370	5377	52.61	3825	3940	3785	5010	2705	3860	3867.84	3.00	111	3980	3920	3840	3780	3700	3950	3810	30	1150	500	2620	5	1	6017989	233	13.61	0.78	12	0.09	285.00	4950.00	5620	20230808	-30.96	3730	20240520	4.02	5390	-28.01	20240108	3730	4.02	20240520	5620	-30.96	20230808	3730	4.02	20240520	0.08	N	275630	500	30 억	180432	N	N	N	N
119	20240607	110943	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3820	-40	5	-1.04	19205620	4965	48.58	3825	3940	3785	5010	2705	3860	3868.20	3.00	143	3980	3920	3840	3780	3700	3950	3810	30	1150	500	2620	5	1	6017989	230	13.40	0.77	12	0.08	285.00	4950.00	5620	20230808	-32.03	3730	20240520	2.41	5390	-29.13	20240108	3730	2.41	20240520	5620	-32.03	20230808	3730	2.41	20240520	0.08	N	275630	500	30 억	180432	N	N	N	N
120	20240607	100959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3925	65	2	1.68	14375500	3700	36.20	3825	3940	3815	5010	2705	3860	3885.27	3.00	93	3980	3920	3840	3780	3700	3950	3810	30	1150	500	2620	5	1	6017989	236	13.77	0.79	12	0.06	285.00	4950.00	5620	20230808	-30.16	3730	20240520	5.23	5390	-27.18	20240108	3730	5.23	20240520	5620	-30.16	20230808	3730	5.23	20240520	0.08	N	275630	500	30 억	180432	N	N	N	N
121	20240607	090957	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3845	-15	5	-0.39	2591575	676	6.61	3825	3940	3825	5010	2705	3860	3833.69	3.00	77	3980	3920	3840	3780	3700	3950	3810	30	1150	500	2620	5	1	6017989	231	13.49	0.78	12	0.01	285.00	4950.00	5620	20230808	-31.58	3730	20240520	3.08	5390	-28.66	20240108	3730	3.08	20240520	5620	-31.58	20230808	3730	3.08	20240520	0.08	N	275630	500	30 억	180432	N	N	N	N
122	20240605	160955	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3860	-40	5	-1.03	39186650	10220	57.66	3855	3900	3760	5070	2730	3900	3834.31	3.01	-850	4046	3972	3871	3797	3696	4010	3835	30	1170	500	2650	5	1	6017989	232	13.54	0.78	12	0.17	285.00	4950.00	5620	20230808	-31.32	3730	20240520	3.49	5390	-28.39	20240108	3730	3.49	20240520	5620	-31.32	20230808	3730	3.49	20240520	0.08	N	275630	500	30 억	181203	N	N	N	N
123	20240605	150952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3820	-80	5	-2.05	33271940	8684	49.00	3855	3900	3760	5070	2730	3900	3831.41	3.01	124	4046	3972	3871	3797	3696	4010	3835	30	1170	500	2650	5	1	6017989	230	13.40	0.77	12	0.14	285.00	4950.00	5620	20230808	-32.03	3730	20240520	2.41	5390	-29.13	20240108	3730	2.41	20240520	5620	-32.03	20230808	3730	2.41	20240520	0.08	N	275630	500	30 억	181203	N	N	N	N
124	20240605	140953	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3825	-75	5	-1.92	25399805	6613	37.31	3855	3900	3760	5070	2730	3900	3840.89	3.01	147	4046	3972	3871	3797	3696	4010	3835	30	1170	500	2650	5	1	6017989	230	13.42	0.77	12	0.11	285.00	4950.00	5620	20230808	-31.94	3730	20240520	2.55	5390	-29.04	20240108	3730	2.55	20240520	5620	-31.94	20230808	3730	2.55	20240520	0.08	N	275630	500	30 억	181203	N	N	N	N
125	20240605	130953	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3830	-70	5	-1.79	19003565	4924	27.78	3855	3900	3830	5070	2730	3900	3859.38	3.01	192	4046	3972	3871	3797	3696	4010	3835	30	1170	500	2650	5	1	6017989	230	13.44	0.77	12	0.08	285.00	4950.00	5620	20230808	-31.85	3730	20240520	2.68	5390	-28.94	20240108	3730	2.68	20240520	5620	-31.85	20230808	3730	2.68	20240520	0.08	N	275630	500	30 억	181203	N	N	N	N
126	20240605	120951	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3845	-55	5	-1.41	17387210	4503	25.41	3855	3900	3830	5070	2730	3900	3861.25	3.01	312	4046	3972	3871	3797	3696	4010	3835	30	1170	500	2650	5	1	6017989	231	13.49	0.78	12	0.07	285.00	4950.00	5620	20230808	-31.58	3730	20240520	3.08	5390	-28.66	20240108	3730	3.08	20240520	5620	-31.58	20230808	3730	3.08	20240520	0.08	N	275630	500	30 억	181203	N	N	N	N
127	20240605	110952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3850	-50	5	-1.28	15986050	4139	23.35	3855	3900	3830	5070	2730	3900	3862.30	3.01	312	4046	3972	3871	3797	3696	4010	3835	30	1170	500	2650	5	1	6017989	232	13.51	0.78	12	0.07	285.00	4950.00	5620	20230808	-31.49	3730	20240520	3.22	5390	-28.57	20240108	3730	3.22	20240520	5620	-31.49	20230808	3730	3.22	20240520	0.08	N	275630	500	30 억	181203	N	N	N	N
128	20240605	100950	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3845	-55	5	-1.41	12425285	3223	18.18	3855	3890	3830	5070	2730	3900	3855.19	3.01	395	4046	3972	3871	3797	3696	4010	3835	30	1170	500	2650	5	1	6017989	231	13.49	0.78	12	0.05	285.00	4950.00	5620	20230808	-31.58	3730	20240520	3.08	5390	-28.66	20240108	3730	3.08	20240520	5620	-31.58	20230808	3730	3.08	20240520	0.08	N	275630	500	30 억	181203	N	N	N	N
129	20240605	090949	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3865	-35	5	-0.90	8812420	2286	12.90	3855	3890	3830	5070	2730	3900	3854.95	3.01	393	4046	3972	3871	3797	3696	4010	3835	30	1170	500	2650	5	1	6017989	233	13.56	0.78	12	0.04	285.00	4950.00	5620	20230808	-31.23	3730	20240520	3.62	5390	-28.29	20240108	3730	3.62	20240520	5620	-31.23	20230808	3730	3.62	20240520	0.08	N	275630	500	30 억	181203	N	N	N	N
130	20240604	160941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3900	70	2	1.83	67845980	17721	177.81	3790	3945	3770	4975	2685	3830	3828.46	3.03	-961	3853	3841	3818	3806	3783	3847	3812	30	1145	500	2600	5	1	6017989	235	13.68	0.79	12	0.29	285.00	4950.00	5620	20230808	-30.60	3730	20240520	4.56	5390	-27.64	20240108	3730	4.56	20240520	5620	-30.60	20230808	3730	4.56	20240520	0.08	N	275630	500	30 억	182164	N	N	N	N
131	20240604	150942	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3910	80	2	2.09	66095935	17271	173.30	3790	3945	3770	4975	2685	3830	3826.99	3.03	-849	3853	3841	3818	3806	3783	3847	3812	30	1145	500	2600	5	1	6017989	235	13.72	0.79	12	0.29	285.00	4950.00	5620	20230808	-30.43	3730	20240520	4.83	5390	-27.46	20240108	3730	4.83	20240520	5620	-30.43	20230808	3730	4.83	20240520	0.08	N	275630	500	30 억	182164	N	N	N	N
132	20240604	140945	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3855	25	2	0.65	48451510	12694	127.37	3790	3865	3770	4975	2685	3830	3816.88	3.03	-629	3853	3841	3818	3806	3783	3847	3812	30	1145	500	2600	5	1	6017989	232	13.53	0.78	12	0.21	285.00	4950.00	5620	20230808	-31.41	3730	20240520	3.35	5390	-28.48	20240108	3730	3.35	20240520	5620	-31.41	20230808	3730	3.35	20240520	0.08	N	275630	500	30 억	182164	N	N	N	N
133	20240604	130940	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3845	15	2	0.39	47314995	12398	124.40	3790	3865	3770	4975	2685	3830	3816.34	3.03	-594	3853	3841	3818	3806	3783	3847	3812	30	1145	500	2600	5	1	6017989	231	13.49	0.78	12	0.21	285.00	4950.00	5620	20230808	-31.58	3730	20240520	3.08	5390	-28.66	20240108	3730	3.08	20240520	5620	-31.58	20230808	3730	3.08	20240520	0.08	N	275630	500	30 억	182164	N	N	N	N
134	20240604	120939	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3855	25	2	0.65	47038075	12326	123.68	3790	3865	3770	4975	2685	3830	3816.17	3.03	-594	3853	3841	3818	3806	3783	3847	3812	30	1145	500	2600	5	1	6017989	232	13.53	0.78	12	0.20	285.00	4950.00	5620	20230808	-31.41	3730	20240520	3.35	5390	-28.48	20240108	3730	3.35	20240520	5620	-31.41	20230808	3730	3.35	20240520	0.08	N	275630	500	30 억	182164	N	N	N	N
135	20240604	110936	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3850	20	2	0.52	42781890	11221	112.59	3790	3865	3770	4975	2685	3830	3812.66	3.03	-623	3853	3841	3818	3806	3783	3847	3812	30	1145	500	2600	5	1	6017989	232	13.51	0.78	12	0.19	285.00	4950.00	5620	20230808	-31.49	3730	20240520	3.22	5390	-28.57	20240108	3730	3.22	20240520	5620	-31.49	20230808	3730	3.22	20240520	0.08	N	275630	500	30 억	182164	N	N	N	N
136	20240604	100939	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3795	-35	5	-0.91	11213160	2957	29.67	3790	3820	3770	4975	2685	3830	3792.07	3.03	-302	3853	3841	3818	3806	3783	3847	3812	30	1145	500	2600	5	1	6017989	228	13.32	0.77	12	0.05	285.00	4950.00	5620	20230808	-32.47	3730	20240520	1.74	5390	-29.59	20240108	3730	1.74	20240520	5620	-32.47	20230808	3730	1.74	20240520	0.08	N	275630	500	30 억	182164	N	N	N	N
137	20240604	090938	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3800	-30	5	-0.78	8647440	2281	22.89	3790	3820	3770	4975	2685	3830	3791.07	3.03	-293	3853	3841	3818	3806	3783	3847	3812	30	1145	500	2600	5	1	6017989	229	13.33	0.77	12	0.04	285.00	4950.00	5620	20230808	-32.38	3730	20240520	1.88	5390	-29.50	20240108	3730	1.88	20240520	5620	-32.38	20230808	3730	1.88	20240520	0.08	N	275630	500	30 억	182164	N	N	N	N
138	20240603	160928	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3830	-15	5	-0.39	37156075	9756	88.91	3810	3830	3795	4995	2695	3845	3808.36	3.04	-571	3915	3880	3840	3805	3765	3860	3785	30	1150	500	2610	5	1	6017989	230	13.44	0.77	12	0.16	285.00	4950.00	5620	20230808	-31.85	3730	20240520	2.68	5390	-28.94	20240108	3730	2.68	20240520	5620	-31.85	20230808	3730	2.68	20240520	0.08	N	275630	500	30 억	182717	N	N	N	N
139	20240603	150929	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3800	-45	5	-1.17	33797000	8877	80.90	3810	3830	3795	4995	2695	3845	3807.05	3.04	-518	3915	3880	3840	3805	3765	3860	3785	30	1150	500	2610	5	1	6017989	229	13.33	0.77	12	0.15	285.00	4950.00	5620	20230808	-32.38	3730	20240520	1.88	5390	-29.50	20240108	3730	1.88	20240520	5620	-32.38	20230808	3730	1.88	20240520	0.08	N	275630	500	30 억	182717	N	N	N	N
140	20240603	140929	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3810	-35	5	-0.91	26969085	7084	64.56	3810	3830	3795	4995	2695	3845	3806.79	3.04	-518	3915	3880	3840	3805	3765	3860	3785	30	1150	500	2610	5	1	6017989	229	13.37	0.77	12	0.12	285.00	4950.00	5620	20230808	-32.21	3730	20240520	2.14	5390	-29.31	20240108	3730	2.14	20240520	5620	-32.21	20230808	3730	2.14	20240520	0.08	N	275630	500	30 억	182717	N	N	N	N
141	20240603	130929	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3810	-35	5	-0.91	24898735	6541	59.61	3810	3825	3795	4995	2695	3845	3806.29	3.04	-518	3915	3880	3840	3805	3765	3860	3785	30	1150	500	2610	5	1	6017989	229	13.37	0.77	12	0.11	285.00	4950.00	5620	20230808	-32.21	3730	20240520	2.14	5390	-29.31	20240108	3730	2.14	20240520	5620	-32.21	20230808	3730	2.14	20240520	0.08	N	275630	500	30 억	182717	N	N	N	N
142	20240603	120928	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3805	-40	5	-1.04	21221450	5576	50.82	3810	3810	3795	4995	2695	3845	3805.52	3.04	-431	3915	3880	3840	3805	3765	3860	3785	30	1150	500	2610	5	1	6017989	229	13.35	0.77	12	0.09	285.00	4950.00	5620	20230808	-32.30	3730	20240520	2.01	5390	-29.41	20240108	3730	2.01	20240520	5620	-32.30	20230808	3730	2.01	20240520	0.08	N	275630	500	30 억	182717	N	N	N	N
143	20240603	110923	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3800	-45	5	-1.17	19426880	5104	46.51	3810	3810	3795	4995	2695	3845	3805.85	3.04	-401	3915	3880	3840	3805	3765	3860	3785	30	1150	500	2610	5	1	6017989	229	13.33	0.77	12	0.08	285.00	4950.00	5620	20230808	-32.38	3730	20240520	1.88	5390	-29.50	20240108	3730	1.88	20240520	5620	-32.38	20230808	3730	1.88	20240520	0.08	N	275630	500	30 억	182717	N	N	N	N
144	20240603	100918	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3805	-40	5	-1.04	13440725	3530	32.17	3810	3810	3795	4995	2695	3845	3807.07	3.04	-235	3915	3880	3840	3805	3765	3860	3785	30	1150	500	2610	5	1	6017989	229	13.35	0.77	12	0.06	285.00	4950.00	5620	20230808	-32.30	3730	20240520	2.01	5390	-29.41	20240108	3730	2.01	20240520	5620	-32.30	20230808	3730	2.01	20240520	0.08	N	275630	500	30 억	182717	N	N	N	N
145	20240603	090918	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3805	-40	5	-1.04	6051545	1588	14.47	3810	3810	3800	4995	2695	3845	3809.75	3.04	-235	3915	3880	3840	3805	3765	3860	3785	30	1150	500	2610	5	1	6017989	229	13.35	0.77	12	0.03	285.00	4950.00	5620	20230808	-32.30	3730	20240520	2.01	5390	-29.41	20240108	3730	2.01	20240520	5620	-32.30	20230808	3730	2.01	20240520	0.08	N	275630	500	30 억	182717	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History