KissMeData/384470/price/prices-20240601.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

64 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	161302	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10450	-500	5	-4.57	1012693780	94574	39.15	10950	11160	10450	14230	7670	10950	10708.06	0.92	-16883	12003	11476	11023	10496	10043	11740	10760	64	3280	500	7660	10	1	12819064	1340	-8.83	11.03	12	0.74	-1184.00	947.00	46000	20230918	-77.28	9800	20240624	6.63	31050	-66.34	20240110	9800	6.63	20240624	46000	-77.28	20230918	9800	6.63	20240624	0.71	N	384470	500	64 억	117812	N	N	0	N	N
3	20240628	151317	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10480	-470	5	-4.29	979046520	91359	37.82	10950	11160	10450	14230	7670	10950	10716.45	0.92	-15796	12003	11476	11023	10496	10043	11740	10760	64	3280	500	7660	10	1	12819064	1343	-8.85	11.07	12	0.71	-1184.00	947.00	46000	20230918	-77.22	9800	20240624	6.94	31050	-66.25	20240110	9800	6.94	20240624	46000	-77.22	20230918	9800	6.94	20240624	0.71	N	384470	500	64 억	117812	N	N	0	N	N
4	20240628	141316	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10630	-320	5	-2.92	775702040	72033	29.82	10950	11160	10560	14230	7670	10950	10768.68	0.92	-13268	12003	11476	11023	10496	10043	11740	10760	64	3280	500	7660	10	1	12819064	1363	-8.98	11.22	12	0.56	-1184.00	947.00	46000	20230918	-76.89	9800	20240624	8.47	31050	-65.76	20240110	9800	8.47	20240624	46000	-76.89	20230918	9800	8.47	20240624	0.71	N	384470	500	64 억	117812	N	N	0	N	N
5	20240628	131314	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10630	-320	5	-2.92	708107540	65660	27.18	10950	11160	10570	14230	7670	10950	10784.43	0.92	-12379	12003	11476	11023	10496	10043	11740	10760	64	3280	500	7660	10	1	12819064	1363	-8.98	11.22	12	0.51	-1184.00	947.00	46000	20230918	-76.89	9800	20240624	8.47	31050	-65.76	20240110	9800	8.47	20240624	46000	-76.89	20230918	9800	8.47	20240624	0.71	N	384470	500	64 억	117812	N	N	0	N	N
6	20240628	121312	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10650	-300	5	-2.74	632259570	58512	24.22	10950	11160	10570	14230	7670	10950	10805.61	0.92	-11464	12003	11476	11023	10496	10043	11740	10760	64	3280	500	7660	10	1	12819064	1365	-8.99	11.25	12	0.46	-1184.00	947.00	46000	20230918	-76.85	9800	20240624	8.67	31050	-65.70	20240110	9800	8.67	20240624	46000	-76.85	20230918	9800	8.67	20240624	0.71	N	384470	500	64 억	117812	N	N	0	N	N
7	20240628	111250	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10640	-310	5	-2.83	545226210	50320	20.83	10950	11160	10630	14230	7670	10950	10835.16	0.92	-9643	12003	11476	11023	10496	10043	11740	10760	64	3280	500	7660	10	1	12819064	1364	-8.99	11.24	12	0.39	-1184.00	947.00	46000	20230918	-76.87	9800	20240624	8.57	31050	-65.73	20240110	9800	8.57	20240624	46000	-76.87	20230918	9800	8.57	20240624	0.71	N	384470	500	64 억	117812	N	N	0	N	N
8	20240628	101246	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10850	-100	5	-0.91	362322840	33254	13.77	10950	11160	10740	14230	7670	10950	10895.60	0.92	-6882	12003	11476	11023	10496	10043	11740	10760	64	3280	500	7660	10	1	12819064	1391	-9.16	11.46	12	0.26	-1184.00	947.00	46000	20230918	-76.41	9800	20240624	10.71	31050	-65.06	20240110	9800	10.71	20240624	46000	-76.41	20230918	9800	10.71	20240624	0.71	N	384470	500	64 억	117812	N	N	0	N	N
9	20240628	091252	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10740	-210	5	-1.92	160329670	14798	6.13	10950	10950	10740	14230	7670	10950	10834.47	0.92	-4865	12003	11476	11023	10496	10043	11740	10760	64	3280	500	7660	10	1	12819064	1377	-9.07	11.34	12	0.12	-1184.00	947.00	46000	20230918	-76.65	9800	20240624	9.59	31050	-65.41	20240110	9800	9.59	20240624	46000	-76.65	20230918	9800	9.59	20240624	0.71	N	384470	500	64 억	117812	N	N	0	N	N
10	20240627	161240	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10950	300	2	2.82	2695468410	240686	301.18	10600	11550	10570	13840	7460	10650	11199.32	1.06	-19351	11350	11000	10750	10400	10150	11175	10575	64	3190	500	7450	10	1	12819064	1404	-9.25	11.56	12	1.88	-1184.00	947.00	46000	20230918	-76.20	9800	20240624	11.73	31050	-64.73	20240110	9800	11.73	20240624	46000	-76.20	20230918	9800	11.73	20240624	0.72	N	384470	500	64 억	136391	N	N	26	N	N
11	20240627	151247	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10910	260	2	2.44	2630289370	234712	293.71	10600	11550	10570	13840	7460	10650	11206.45	1.06	-18843	11350	11000	10750	10400	10150	11175	10575	64	3190	500	7450	10	1	12819064	1399	-9.21	11.52	12	1.83	-1184.00	947.00	46000	20230918	-76.28	9800	20240624	11.33	31050	-64.86	20240110	9800	11.33	20240624	46000	-76.28	20230918	9800	11.33	20240624	0.72	N	384470	500	64 억	136391	N	N	26	N	N
12	20240627	141245	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10900	250	2	2.35	2502756740	223012	279.07	10600	11550	10570	13840	7460	10650	11222.52	1.06	-14222	11350	11000	10750	10400	10150	11175	10575	64	3190	500	7450	10	1	12819064	1397	-9.21	11.51	12	1.74	-1184.00	947.00	46000	20230918	-76.30	9800	20240624	11.22	31050	-64.90	20240110	9800	11.22	20240624	46000	-76.30	20230918	9800	11.22	20240624	0.72	N	384470	500	64 억	136391	N	N	26	N	N
13	20240627	131245	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10940	290	2	2.72	2414993430	214992	269.03	10600	11550	10570	13840	7460	10650	11232.95	1.06	-10229	11350	11000	10750	10400	10150	11175	10575	64	3190	500	7450	10	1	12819064	1402	-9.24	11.55	12	1.68	-1184.00	947.00	46000	20230918	-76.22	9800	20240624	11.63	31050	-64.77	20240110	9800	11.63	20240624	46000	-76.22	20230918	9800	11.63	20240624	0.72	N	384470	500	64 억	136391	N	N	26	N	N
14	20240627	121247	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10930	280	2	2.63	2372897940	211140	264.21	10600	11550	10570	13840	7460	10650	11238.50	1.06	-9126	11350	11000	10750	10400	10150	11175	10575	64	3190	500	7450	10	1	12819064	1401	-9.23	11.54	12	1.65	-1184.00	947.00	46000	20230918	-76.24	9800	20240624	11.53	31050	-64.80	20240110	9800	11.53	20240624	46000	-76.24	20230918	9800	11.53	20240624	0.72	N	384470	500	64 억	136391	N	N	26	N	N
15	20240627	111246	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10930	280	2	2.63	2241938760	199098	249.14	10600	11550	10570	13840	7460	10650	11260.48	1.06	-12742	11350	11000	10750	10400	10150	11175	10575	64	3190	500	7450	10	1	12819064	1401	-9.23	11.54	12	1.55	-1184.00	947.00	46000	20230918	-76.24	9800	20240624	11.53	31050	-64.80	20240110	9800	11.53	20240624	46000	-76.24	20230918	9800	11.53	20240624	0.72	N	384470	500	64 억	136391	N	N	26	N	N
16	20240627	101246	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11180	530	2	4.98	1997615060	176962	221.44	10600	11550	10570	13840	7460	10650	11288.38	1.06	-1799	11350	11000	10750	10400	10150	11175	10575	64	3190	500	7450	10	1	12819064	1433	-9.44	11.81	12	1.38	-1184.00	947.00	46000	20230918	-75.70	9800	20240624	14.08	31050	-63.99	20240110	9800	14.08	20240624	46000	-75.70	20230918	9800	14.08	20240624	0.72	N	384470	500	64 억	136391	N	N	26	N	N
17	20240627	091246	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11260	610	2	5.73	376591600	33857	42.37	10600	11480	10570	13840	7460	10650	11123.01	1.06	5984	11350	11000	10750	10400	10150	11175	10575	64	3190	500	7450	10	1	12819064	1443	-9.51	11.89	12	0.26	-1184.00	947.00	46000	20230918	-75.52	9800	20240624	14.90	31050	-63.74	20240110	9800	14.90	20240624	46000	-75.52	20230918	9800	14.90	20240624	0.72	N	384470	500	64 억	136391	N	N	26	N	N
18	20240626	161241	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10650	100	2	0.95	860326310	79714	94.83	10640	11100	10500	13710	7390	10550	10792.70	1.04	3019	10856	10702	10486	10332	10116	10780	10410	64	3160	500	7380	10	1	12819064	1365	-8.99	11.25	12	0.62	-1184.00	947.00	46000	20230918	-76.85	9800	20240624	8.67	31050	-65.70	20240110	9800	8.67	20240624	46000	-76.85	20230918	9800	8.67	20240624	0.73	N	384470	500	64 억	133369	N	N	26	N	N
19	20240626	151246	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10620	70	2	0.66	845996180	78367	93.23	10640	11100	10500	13710	7390	10550	10795.31	1.04	2969	10856	10702	10486	10332	10116	10780	10410	64	3160	500	7380	10	1	12819064	1361	-8.97	11.21	12	0.61	-1184.00	947.00	46000	20230918	-76.91	9800	20240624	8.37	31050	-65.80	20240110	9800	8.37	20240624	46000	-76.91	20230918	9800	8.37	20240624	0.73	N	384470	500	64 억	133369	N	N	38	N	N
20	20240626	141243	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10610	60	2	0.57	737651020	68180	81.11	10640	11100	10500	13710	7390	10550	10819.17	1.04	3511	10856	10702	10486	10332	10116	10780	10410	64	3160	500	7380	10	1	12819064	1360	-8.96	11.20	12	0.53	-1184.00	947.00	46000	20230918	-76.93	9800	20240624	8.27	31050	-65.83	20240110	9800	8.27	20240624	46000	-76.93	20230918	9800	8.27	20240624	0.73	N	384470	500	64 억	133369	N	N	38	N	N
21	20240626	131243	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10700	150	2	1.42	691856710	63883	76.00	10640	11100	10500	13710	7390	10550	10830.06	1.04	5776	10856	10702	10486	10332	10116	10780	10410	64	3160	500	7380	10	1	12819064	1372	-9.04	11.30	12	0.50	-1184.00	947.00	46000	20230918	-76.74	9800	20240624	9.18	31050	-65.54	20240110	9800	9.18	20240624	46000	-76.74	20230918	9800	9.18	20240624	0.73	N	384470	500	64 억	133369	N	N	38	N	N
22	20240626	121240	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10670	120	2	1.14	666160430	61482	73.14	10640	11100	10500	13710	7390	10550	10835.05	1.04	5644	10856	10702	10486	10332	10116	10780	10410	64	3160	500	7380	10	1	12819064	1368	-9.01	11.27	12	0.48	-1184.00	947.00	46000	20230918	-76.80	9800	20240624	8.88	31050	-65.64	20240110	9800	8.88	20240624	46000	-76.80	20230918	9800	8.88	20240624	0.73	N	384470	500	64 억	133369	N	N	38	N	N
23	20240626	111243	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10770	220	2	2.09	611594260	56388	67.08	10640	11100	10500	13710	7390	10550	10846.18	1.04	6372	10856	10702	10486	10332	10116	10780	10410	64	3160	500	7380	10	1	12819064	1381	-9.10	11.37	12	0.44	-1184.00	947.00	46000	20230918	-76.59	9800	20240624	9.90	31050	-65.31	20240110	9800	9.90	20240624	46000	-76.59	20230918	9800	9.90	20240624	0.73	N	384470	500	64 억	133369	N	N	38	N	N
24	20240626	101240	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10970	420	2	3.98	517606350	47682	56.73	10640	11100	10500	13710	7390	10550	10855.38	1.04	4873	10856	10702	10486	10332	10116	10780	10410	64	3160	500	7380	10	1	12819064	1406	-9.27	11.58	12	0.37	-1184.00	947.00	46000	20230918	-76.15	9800	20240624	11.94	31050	-64.67	20240110	9800	11.94	20240624	46000	-76.15	20230918	9800	11.94	20240624	0.73	N	384470	500	64 억	133369	N	N	38	N	N
25	20240626	091244	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10600	50	2	0.47	23038860	2182	2.60	10640	10640	10510	13710	7390	10550	10558.60	1.04	8	10856	10702	10486	10332	10116	10780	10410	64	3160	500	7380	10	1	12819064	1359	-8.95	11.19	12	0.02	-1184.00	947.00	46000	20230918	-76.96	9800	20240624	8.16	31050	-65.86	20240110	9800	8.16	20240624	46000	-76.96	20230918	9800	8.16	20240624	0.73	N	384470	500	64 억	133369	N	N	38	N	N
26	20240625	161239	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10550	60	2	0.57	871889470	83523	16.50	10490	10640	10270	13630	7350	10490	10438.91	0.97	8669	12336	11412	10606	9682	8876	11875	10145	64	3140	500	7340	10	1	12819064	1352	-8.91	11.14	12	0.65	-1184.00	947.00	46000	20230918	-77.07	9800	20240624	7.65	31050	-66.02	20240110	9800	7.65	20240624	46000	-77.07	20230918	9800	7.65	20240624	0.71	N	384470	500	64 억	124808	N	N	38	N	N
27	20240625	151237	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10470	-20	5	-0.19	852895490	81721	16.14	10490	10640	10270	13630	7350	10490	10436.67	0.97	8594	12336	11412	10606	9682	8876	11875	10145	64	3140	500	7340	10	1	12819064	1342	-8.84	11.06	12	0.64	-1184.00	947.00	46000	20230918	-77.24	9800	20240624	6.84	31050	-66.28	20240110	9800	6.84	20240624	46000	-77.24	20230918	9800	6.84	20240624	0.71	N	384470	500	64 억	124808	N	N	0	N	N
28	20240625	141241	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10540	50	2	0.48	810361200	77665	15.34	10490	10640	10270	13630	7350	10490	10434.06	0.97	6934	12336	11412	10606	9682	8876	11875	10145	64	3140	500	7340	10	1	12819064	1351	-8.90	11.13	12	0.61	-1184.00	947.00	46000	20230918	-77.09	9800	20240624	7.55	31050	-66.05	20240110	9800	7.55	20240624	46000	-77.09	20230918	9800	7.55	20240624	0.71	N	384470	500	64 억	124808	N	N	0	N	N
29	20240625	131241	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10570	80	2	0.76	689425340	66244	13.08	10490	10610	10270	13630	7350	10490	10407.36	0.97	6844	12336	11412	10606	9682	8876	11875	10145	64	3140	500	7340	10	1	12819064	1355	-8.93	11.16	12	0.52	-1184.00	947.00	46000	20230918	-77.02	9800	20240624	7.86	31050	-65.96	20240110	9800	7.86	20240624	46000	-77.02	20230918	9800	7.86	20240624	0.71	N	384470	500	64 억	124808	N	N	0	N	N
30	20240625	121244	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10480	-10	5	-0.10	603146730	58012	11.46	10490	10610	10270	13630	7350	10490	10396.93	0.97	3882	12336	11412	10606	9682	8876	11875	10145	64	3140	500	7340	10	1	12819064	1343	-8.85	11.07	12	0.45	-1184.00	947.00	46000	20230918	-77.22	9800	20240624	6.94	31050	-66.25	20240110	9800	6.94	20240624	46000	-77.22	20230918	9800	6.94	20240624	0.71	N	384470	500	64 억	124808	N	N	0	N	N
31	20240625	111242	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10490	0	3	0.00	484071640	46690	9.22	10490	10600	10270	13630	7350	10490	10367.78	0.97	6074	12336	11412	10606	9682	8876	11875	10145	64	3140	500	7340	10	1	12819064	1345	-8.86	11.08	12	0.36	-1184.00	947.00	46000	20230918	-77.20	9800	20240624	7.04	31050	-66.22	20240110	9800	7.04	20240624	46000	-77.20	20230918	9800	7.04	20240624	0.71	N	384470	500	64 억	124808	N	N	0	N	N
32	20240625	101240	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10370	-120	5	-1.14	361523600	34816	6.88	10490	10600	10270	13630	7350	10490	10383.84	0.97	4092	12336	11412	10606	9682	8876	11875	10145	64	3140	500	7340	10	1	12819064	1329	-8.76	10.95	12	0.27	-1184.00	947.00	46000	20230918	-77.46	9800	20240624	5.82	31050	-66.60	20240110	9800	5.82	20240624	46000	-77.46	20230918	9800	5.82	20240624	0.71	N	384470	500	64 억	124808	N	N	0	N	N
33	20240625	091239	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10500	10	2	0.10	103345060	9905	1.96	10490	10600	10300	13630	7350	10490	10433.63	0.97	2801	12336	11412	10606	9682	8876	11875	10145	64	3140	500	7340	10	1	12819064	1346	-8.87	11.09	12	0.08	-1184.00	947.00	46000	20230918	-77.17	9800	20240624	7.14	31050	-66.18	20240110	9800	7.14	20240624	46000	-77.17	20230918	9800	7.14	20240624	0.71	N	384470	500	64 억	124808	N	N	0	N	N
34	20240624	161239	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	10490	510	2	5.11	5468638020	503227	329.47	10080	11530	9800	12970	6990	9980	10868.94	0.71	32280	10546	10262	10066	9782	9586	10165	9685	64	2990	500	6980	10	1	12819064	1345	-8.86	11.08	12	3.93	-1184.00	947.00	46000	20230918	-77.20	9800	20240624	7.04	31050	-66.22	20240110	9800	7.04	20240624	46000	-77.20	20230918	9800	7.04	20240624	0.72	N	384470	500	64 억	90785	N	N	5	N	N
35	20240624	151235	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	10390	410	2	4.11	5392735410	495989	324.73	10080	11530	9800	12970	6990	9980	10872.69	0.71	33229	10546	10262	10066	9782	9586	10165	9685	64	2990	500	6980	10	1	12819064	1332	-8.78	10.97	12	3.87	-1184.00	947.00	46000	20230918	-77.41	9800	20240624	6.02	31050	-66.54	20240110	9800	6.02	20240624	46000	-77.41	20230918	9800	6.02	20240624	0.72	N	384470	500	64 억	90785	N	N	5	N	N
36	20240624	141237	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	10770	790	2	7.92	5018670580	460448	301.46	10080	11530	9800	12970	6990	9980	10899.54	0.71	35686	10546	10262	10066	9782	9586	10165	9685	64	2990	500	6980	10	1	12819064	1381	-9.10	11.37	12	3.59	-1184.00	947.00	46000	20230918	-76.59	9800	20240624	9.90	31050	-65.31	20240110	9800	9.90	20240624	46000	-76.59	20230918	9800	9.90	20240624	0.72	N	384470	500	64 억	90785	N	N	5	N	N
37	20240624	131234	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	10700	720	2	7.21	4853201190	445056	291.39	10080	11530	9800	12970	6990	9980	10904.70	0.71	37071	10546	10262	10066	9782	9586	10165	9685	64	2990	500	6980	10	1	12819064	1372	-9.04	11.30	12	3.47	-1184.00	947.00	46000	20230918	-76.74	9800	20240624	9.18	31050	-65.54	20240110	9800	9.18	20240624	46000	-76.74	20230918	9800	9.18	20240624	0.72	N	384470	500	64 억	90785	N	N	5	N	N
38	20240624	121236	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	10770	790	2	7.92	4498525130	412001	269.75	10080	11530	9800	12970	6990	9980	10918.72	0.71	34285	10546	10262	10066	9782	9586	10165	9685	64	2990	500	6980	10	1	12819064	1381	-9.10	11.37	12	3.21	-1184.00	947.00	46000	20230918	-76.59	9800	20240624	9.90	31050	-65.31	20240110	9800	9.90	20240624	46000	-76.59	20230918	9800	9.90	20240624	0.72	N	384470	500	64 억	90785	N	N	5	N	N
39	20240624	111238	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	10810	830	2	8.32	1228661490	119027	77.93	10080	10890	9800	12970	6990	9980	10322.54	0.71	18574	10546	10262	10066	9782	9586	10165	9685	64	2990	500	6980	10	1	12819064	1386	-9.13	11.41	12	0.93	-1184.00	947.00	46000	20230918	-76.50	9800	20240624	10.31	31050	-65.19	20240110	9800	10.31	20240624	46000	-76.50	20230918	9800	10.31	20240624	0.72	N	384470	500	64 억	90785	N	N	5	N	N
40	20240624	101237	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	10220	240	2	2.40	409873070	41007	26.85	10080	10230	9800	12970	6990	9980	9995.20	0.71	11955	10546	10262	10066	9782	9586	10165	9685	64	2990	500	6980	10	1	12819064	1310	-8.63	10.79	12	0.32	-1184.00	947.00	46000	20230918	-77.78	9800	20240624	4.29	31050	-67.09	20240110	9800	4.29	20240624	46000	-77.78	20230918	9800	4.29	20240624	0.72	N	384470	500	64 억	90785	N	N	5	N	N
41	20240624	091237	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	9960	-20	5	-0.20	91326640	9193	6.02	10080	10100	9870	12970	6990	9980	9934.37	0.71	2797	10546	10262	10066	9782	9586	10165	9685	64	2990	500	6980	10	1	12819064	1277	-8.41	10.52	12	0.07	-1184.00	947.00	46000	20230918	-78.35	9870	20240624	0.91	31050	-67.92	20240110	9870	0.91	20240624	46000	-78.35	20230918	9870	0.91	20240624	0.72	N	384470	500	64 억	90785	N	N	5	N	N
42	20240621	161154	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	9980	-320	5	-3.11	1523765450	151889	153.98	10300	10350	9870	13390	7210	10300	10032.35	0.58	17642	10793	10546	10373	10126	9953	10460	10040	64	3090	500	7210	10	1	12819064	1279	-8.43	10.54	12	1.18	-1184.00	947.00	46000	20230918	-78.30	9870	20240621	1.11	31050	-67.86	20240110	9870	1.11	20240621	46000	-78.30	20230918	9870	1.11	20240621	0.72	N	384470	500	64 억	74097	N	N	5	N	N
43	20240621	151154	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	9900	-400	5	-3.88	1404537590	139878	141.81	10300	10350	9870	13390	7210	10300	10041.16	0.58	16407	10793	10546	10373	10126	9953	10460	10040	64	3090	500	7210	10	1	12819064	1269	-8.36	10.45	12	1.09	-1184.00	947.00	46000	20230918	-78.48	9870	20240621	0.30	31050	-68.12	20240110	9870	0.30	20240621	46000	-78.48	20230918	9870	0.30	20240621	0.72	N	384470	500	64 억	74097	N	N	0	N	N
44	20240621	141152	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	9940	-360	5	-3.50	1158534420	115076	116.66	10300	10350	9920	13390	7210	10300	10067.56	0.58	12586	10793	10546	10373	10126	9953	10460	10040	64	3090	500	7210	10	1	12819064	1274	-8.40	10.50	12	0.90	-1184.00	947.00	46000	20230918	-78.39	9920	20240621	0.20	31050	-67.99	20240110	9920	0.20	20240621	46000	-78.39	20230918	9920	0.20	20240621	0.72	N	384470	500	64 억	74097	N	N	0	N	N
45	20240621	131154	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	9990	-310	5	-3.01	962549980	95404	96.72	10300	10350	9950	13390	7210	10300	10089.20	0.58	11348	10793	10546	10373	10126	9953	10460	10040	64	3090	500	7210	10	1	12819064	1281	-8.44	10.55	12	0.74	-1184.00	947.00	46000	20230918	-78.28	9950	20240621	0.40	31050	-67.83	20240110	9950	0.40	20240621	46000	-78.28	20230918	9950	0.40	20240621	0.72	N	384470	500	64 억	74097	N	N	0	N	N
46	20240621	121157	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	10090	-210	5	-2.04	626420350	61836	62.69	10300	10350	10080	13390	7210	10300	10130.35	0.58	5858	10793	10546	10373	10126	9953	10460	10040	64	3090	500	7210	10	1	12819064	1293	-8.52	10.65	12	0.48	-1184.00	947.00	46000	20230918	-78.07	10080	20240621	0.10	31050	-67.50	20240110	10080	0.10	20240621	46000	-78.07	20230918	10080	0.10	20240621	0.72	N	384470	500	64 억	74097	N	N	0	N	N
47	20240621	111155	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	10100	-200	5	-1.94	453528070	44709	45.33	10300	10350	10080	13390	7210	10300	10144.00	0.58	78	10793	10546	10373	10126	9953	10460	10040	64	3090	500	7210	10	1	12819064	1295	-8.53	10.67	12	0.35	-1184.00	947.00	46000	20230918	-78.04	10080	20240621	0.20	31050	-67.47	20240110	10080	0.20	20240621	46000	-78.04	20230918	10080	0.20	20240621	0.72	N	384470	500	64 억	74097	N	N	0	N	N
48	20240621	101151	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	10220	-80	5	-0.78	333176910	32845	33.30	10300	10350	10080	13390	7210	10300	10143.92	0.58	-2301	10793	10546	10373	10126	9953	10460	10040	64	3090	500	7210	10	1	12819064	1310	-8.63	10.79	12	0.26	-1184.00	947.00	46000	20230918	-77.78	10080	20240621	1.39	31050	-67.09	20240110	10080	1.39	20240621	46000	-77.78	20230918	10080	1.39	20240621	0.72	N	384470	500	64 억	74097	N	N	0	N	N
49	20240621	091157	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	10110	-190	5	-1.84	45028830	4432	4.49	10300	10350	10110	13390	7210	10300	10159.93	0.58	-1581	10793	10546	10373	10126	9953	10460	10040	64	3090	500	7210	10	1	12819064	1296	-8.54	10.68	12	0.03	-1184.00	947.00	46000	20230918	-78.02	10110	20240621	0.00	31050	-67.44	20240110	10110	0.00	20240621	46000	-78.02	20230918	10110	0.00	20240621	0.72	N	384470	500	64 억	74097	N	N	0	N	N
50	20240620	161149	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	10300	-230	5	-2.18	1015933360	98005	83.84	10510	10620	10200	13680	7380	10530	10366.76	0.41	21057	11396	10962	10746	10312	10096	10855	10205	64	3150	500	7370	10	1	12819064	1320	-8.70	10.88	12	0.76	-1184.00	947.00	46000	20230918	-77.61	10200	20240620	0.98	31050	-66.83	20240110	10200	0.98	20240620	46000	-77.61	20230918	10200	0.98	20240620	0.72	N	384470	500	64 억	52934	N	N	0	N	N
51	20240620	151145	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	10250	-280	5	-2.66	927082750	89340	76.43	10510	10620	10200	13680	7380	10530	10376.91	0.41	17910	11396	10962	10746	10312	10096	10855	10205	64	3150	500	7370	10	1	12819064	1314	-8.66	10.82	12	0.70	-1184.00	947.00	46000	20230918	-77.72	10200	20240620	0.49	31050	-66.99	20240110	10200	0.49	20240620	46000	-77.72	20230918	10200	0.49	20240620	0.72	N	384470	500	64 억	52934	N	N	0	N	N
52	20240620	141151	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	10380	-150	5	-1.42	717210340	68922	58.96	10510	10620	10310	13680	7380	10530	10406.00	0.41	15474	11396	10962	10746	10312	10096	10855	10205	64	3150	500	7370	10	1	12819064	1331	-8.77	10.96	12	0.54	-1184.00	947.00	46000	20230918	-77.43	10310	20240620	0.68	31050	-66.57	20240110	10310	0.68	20240620	46000	-77.43	20230918	10310	0.68	20240620	0.72	N	384470	500	64 억	52934	N	N	0	N	N
53	20240620	131149	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	10390	-140	5	-1.33	627205430	60232	51.53	10510	10620	10310	13680	7380	10530	10413.04	0.41	14655	11396	10962	10746	10312	10096	10855	10205	64	3150	500	7370	10	1	12819064	1332	-8.78	10.97	12	0.47	-1184.00	947.00	46000	20230918	-77.41	10310	20240620	0.78	31050	-66.54	20240110	10310	0.78	20240620	46000	-77.41	20230918	10310	0.78	20240620	0.72	N	384470	500	64 억	52934	N	N	0	N	N
54	20240620	121149	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	10380	-150	5	-1.42	578090110	55489	47.47	10510	10620	10310	13680	7380	10530	10417.97	0.41	14206	11396	10962	10746	10312	10096	10855	10205	64	3150	500	7370	10	1	12819064	1331	-8.77	10.96	12	0.43	-1184.00	947.00	46000	20230918	-77.43	10310	20240620	0.68	31050	-66.57	20240110	10310	0.68	20240620	46000	-77.43	20230918	10310	0.68	20240620	0.72	N	384470	500	64 억	52934	N	N	0	N	N
55	20240620	111150	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	10330	-200	5	-1.90	473328150	45365	38.81	10510	10620	10320	13680	7380	10530	10433.64	0.41	12425	11396	10962	10746	10312	10096	10855	10205	64	3150	500	7370	10	1	12819064	1324	-8.72	10.91	12	0.35	-1184.00	947.00	46000	20230918	-77.54	10320	20240620	0.10	31050	-66.73	20240110	10320	0.10	20240620	46000	-77.54	20230918	10320	0.10	20240620	0.72	N	384470	500	64 억	52934	N	N	0	N	N
56	20240620	101152	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	10420	-110	5	-1.04	219385030	20875	17.86	10510	10620	10410	13680	7380	10530	10509.40	0.41	5601	11396	10962	10746	10312	10096	10855	10205	64	3150	500	7370	10	1	12819064	1336	-8.80	11.00	12	0.16	-1184.00	947.00	46000	20230918	-77.35	10410	20240620	0.10	31050	-66.44	20240110	10410	0.10	20240620	46000	-77.35	20230918	10410	0.10	20240620	0.72	N	384470	500	64 억	52934	N	N	0	N	N
57	20240620	091156	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	10540	10	2	0.09	68058800	6473	5.54	10510	10600	10410	13680	7380	10530	10514.10	0.41	2035	11396	10962	10746	10312	10096	10855	10205	64	3150	500	7370	10	1	12819064	1351	-8.90	11.13	12	0.05	-1184.00	947.00	46000	20230918	-77.09	10410	20240620	1.25	31050	-66.05	20240110	10410	1.25	20240620	46000	-77.09	20230918	10410	1.25	20240620	0.72	N	384470	500	64 억	52934	N	N	0	N	N
58	20240619	161144	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	10530	-550	5	-4.96	1218501930	113384	138.90	11080	11180	10530	14400	7760	11080	10747.08	0.46	-5654	11500	11290	11040	10830	10580	11165	10705	64	3320	500	7750	10	1	12819064	1350	-8.89	11.12	12	0.88	-1184.00	947.00	46000	20230918	-77.11	10530	20240619	0.00	31050	-66.09	20240110	10530	0.00	20240619	46000	-77.11	20230918	10530	0.00	20240619	0.68	N	384470	500	64 억	58659	N	N	73	N	N
59	20240619	151145	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	10550	-530	5	-4.78	1143385440	106255	130.17	11080	11180	10530	14400	7760	11080	10760.77	0.46	-4859	11500	11290	11040	10830	10580	11165	10705	64	3320	500	7750	10	1	12819064	1352	-8.91	11.14	12	0.83	-1184.00	947.00	46000	20230918	-77.07	10530	20240619	0.19	31050	-66.02	20240110	10530	0.19	20240619	46000	-77.07	20230918	10530	0.19	20240619	0.68	N	384470	500	64 억	58659	N	N	73	N	N
60	20240619	141153	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	10610	-470	5	-4.24	942499350	87268	106.91	11080	11180	10590	14400	7760	11080	10800.06	0.46	-4702	11500	11290	11040	10830	10580	11165	10705	64	3320	500	7750	10	1	12819064	1360	-8.96	11.20	12	0.68	-1184.00	947.00	46000	20230918	-76.93	10590	20240619	0.19	31050	-65.83	20240110	10590	0.19	20240619	46000	-76.93	20230918	10590	0.19	20240619	0.68	N	384470	500	64 억	58659	N	N	73	N	N
61	20240619	131141	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	10680	-400	5	-3.61	760071160	70105	85.88	11080	11180	10680	14400	7760	11080	10841.90	0.46	-3715	11500	11290	11040	10830	10580	11165	10705	64	3320	500	7750	10	1	12819064	1369	-9.02	11.28	12	0.55	-1184.00	947.00	46000	20230918	-76.78	10680	20240619	0.00	31050	-65.60	20240110	10680	0.00	20240619	46000	-76.78	20230918	10680	0.00	20240619	0.68	N	384470	500	64 억	58659	N	N	73	N	N
62	20240619	121142	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	10720	-360	5	-3.25	576629710	52956	64.87	11080	11180	10700	14400	7760	11080	10888.85	0.46	-3439	11500	11290	11040	10830	10580	11165	10705	64	3320	500	7750	10	1	12819064	1374	-9.05	11.32	12	0.41	-1184.00	947.00	46000	20230918	-76.70	10700	20240619	0.19	31050	-65.48	20240110	10700	0.19	20240619	46000	-76.70	20230918	10700	0.19	20240619	0.68	N	384470	500	64 억	58659	N	N	73	N	N
63	20240619	111146	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	10810	-270	5	-2.44	395409440	36090	44.21	11080	11180	10760	14400	7760	11080	10956.21	0.46	-3495	11500	11290	11040	10830	10580	11165	10705	64	3320	500	7750	10	1	12819064	1386	-9.13	11.41	12	0.28	-1184.00	947.00	46000	20230918	-76.50	10760	20240619	0.46	31050	-65.19	20240110	10760	0.46	20240619	46000	-76.50	20230918	10760	0.46	20240619	0.68	N	384470	500	64 억	58659	N	N	73	N	N
64	20240619	101149	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10920	-160	5	-1.44	195317170	17746	21.74	11080	11180	10800	14400	7760	11080	11006.26	0.46	-1131	11500	11290	11040	10830	10580	11165	10705	64	3320	500	7750	10	1	12819064	1400	-9.22	11.53	12	0.14	-1184.00	947.00	46000	20230918	-76.26	10790	20240618	1.20	31050	-64.83	20240110	10790	1.20	20240618	46000	-76.26	20230918	10790	1.20	20240618	0.68	N	384470	500	64 억	58659	N	N	73	N	N
65	20240619	091152	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11000	-80	5	-0.72	42320750	3849	4.72	11080	11080	10800	14400	7760	11080	10995.26	0.46	-527	11500	11290	11040	10830	10580	11165	10705	64	3320	500	7750	10	1	12819064	1410	-9.29	11.62	12	0.03	-1184.00	947.00	46000	20230918	-76.09	10790	20240618	1.95	31050	-64.57	20240110	10790	1.95	20240618	46000	-76.09	20230918	10790	1.95	20240618	0.68	N	384470	500	64 억	58659	N	N	73	N	N
66	20240618	161138	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	11080	-60	5	-0.54	881862280	80926	99.39	11210	11250	10790	14480	7800	11140	10897.13	0.46	-210	11873	11506	11253	10886	10633	11380	10760	64	3340	500	7790	10	1	12819064	1420	-9.36	11.70	12	0.63	-1184.00	947.00	46000	20230918	-75.91	10790	20240618	2.69	31050	-64.32	20240110	10790	2.69	20240618	46000	-75.91	20230918	10790	2.69	20240618	0.72	N	384470	500	64 억	58964	N	N	73	N	N
67	20240618	151139	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	10920	-220	5	-1.97	818410640	75167	92.32	11210	11250	10790	14480	7800	11140	10887.90	0.46	-793	11873	11506	11253	10886	10633	11380	10760	64	3340	500	7790	10	1	12819064	1400	-9.22	11.53	12	0.59	-1184.00	947.00	46000	20230918	-76.26	10790	20240618	1.20	31050	-64.83	20240110	10790	1.20	20240618	46000	-76.26	20230918	10790	1.20	20240618	0.72	N	384470	500	64 억	58964	N	N	44	N	N
68	20240618	141142	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	10820	-320	5	-2.87	707554430	64951	79.77	11210	11250	10790	14480	7800	11140	10893.66	0.46	-1740	11873	11506	11253	10886	10633	11380	10760	64	3340	500	7790	10	1	12819064	1387	-9.14	11.43	12	0.51	-1184.00	947.00	46000	20230918	-76.48	10790	20240618	0.28	31050	-65.15	20240110	10790	0.28	20240618	46000	-76.48	20230918	10790	0.28	20240618	0.72	N	384470	500	64 억	58964	N	N	44	N	N
69	20240618	131142	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	10820	-320	5	-2.87	659496870	60507	74.32	11210	11250	10790	14480	7800	11140	10899.51	0.46	-1716	11873	11506	11253	10886	10633	11380	10760	64	3340	500	7790	10	1	12819064	1387	-9.14	11.43	12	0.47	-1184.00	947.00	46000	20230918	-76.48	10790	20240618	0.28	31050	-65.15	20240110	10790	0.28	20240618	46000	-76.48	20230918	10790	0.28	20240618	0.72	N	384470	500	64 억	58964	N	N	44	N	N
70	20240618	121139	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	10840	-300	5	-2.69	610279490	55956	68.73	11210	11250	10790	14480	7800	11140	10906.42	0.46	-1785	11873	11506	11253	10886	10633	11380	10760	64	3340	500	7790	10	1	12819064	1390	-9.16	11.45	12	0.44	-1184.00	947.00	46000	20230918	-76.43	10790	20240618	0.46	31050	-65.09	20240110	10790	0.46	20240618	46000	-76.43	20230918	10790	0.46	20240618	0.72	N	384470	500	64 억	58964	N	N	44	N	N
71	20240618	111139	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	10840	-300	5	-2.69	517145840	47351	58.16	11210	11250	10790	14480	7800	11140	10921.54	0.46	-2147	11873	11506	11253	10886	10633	11380	10760	64	3340	500	7790	10	1	12819064	1390	-9.16	11.45	12	0.37	-1184.00	947.00	46000	20230918	-76.43	10790	20240618	0.46	31050	-65.09	20240110	10790	0.46	20240618	46000	-76.43	20230918	10790	0.46	20240618	0.72	N	384470	500	64 억	58964	N	N	44	N	N
72	20240618	101138	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	10950	-190	5	-1.71	242193640	22016	27.04	11210	11250	10920	14480	7800	11140	11000.80	0.46	-808	11873	11506	11253	10886	10633	11380	10760	64	3340	500	7790	10	1	12819064	1404	-9.25	11.56	12	0.17	-1184.00	947.00	46000	20230918	-76.20	10920	20240618	0.27	31050	-64.73	20240110	10920	0.27	20240618	46000	-76.20	20230918	10920	0.27	20240618	0.72	N	384470	500	64 억	58964	N	N	44	N	N
73	20240618	091148	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11150	10	2	0.09	14488620	1298	1.59	11210	11250	11140	14480	7800	11140	11162.27	0.46	-470	11873	11506	11253	10886	10633	11380	10760	64	3340	500	7790	10	1	12819064	1429	-9.42	11.77	12	0.01	-1184.00	947.00	46000	20230918	-75.76	10940	20240530	1.92	31050	-64.09	20240110	10940	1.92	20240530	46000	-75.76	20230918	10940	1.92	20240530	0.72	N	384470	500	64 억	58964	N	N	44	N	N
74	20240617	161130	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11140	-480	5	-4.13	901159070	80631	52.17	11620	11620	11000	15100	8140	11620	11176.46	0.71	-35080	12406	12012	11656	11262	10906	12210	11460	64	3480	500	8130	10	1	12819064	1428	-9.41	11.76	12	0.63	-1184.00	947.00	46000	20230918	-75.78	10940	20240530	1.83	31050	-64.12	20240110	10940	1.83	20240530	46000	-75.78	20230918	10940	1.83	20240530	0.73	N	384470	500	64 억	91390	N	N	44	N	N
75	20240617	151138	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11030	-590	5	-5.08	828780860	74096	47.94	11620	11620	11000	15100	8140	11620	11185.23	0.71	-33181	12406	12012	11656	11262	10906	12210	11460	64	3480	500	8130	10	1	12819064	1414	-9.32	11.65	12	0.58	-1184.00	947.00	46000	20230918	-76.02	10940	20240530	0.82	31050	-64.48	20240110	10940	0.82	20240530	46000	-76.02	20230918	10940	0.82	20240530	0.73	N	384470	500	64 억	91390	N	N	33	N	N
76	20240617	141127	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11150	-470	5	-4.04	549552480	48876	31.62	11620	11620	11100	15100	8140	11620	11243.81	0.71	-26288	12406	12012	11656	11262	10906	12210	11460	64	3480	500	8130	10	1	12819064	1429	-9.42	11.77	12	0.38	-1184.00	947.00	46000	20230918	-75.76	10940	20240530	1.92	31050	-64.09	20240110	10940	1.92	20240530	46000	-75.76	20230918	10940	1.92	20240530	0.73	N	384470	500	64 억	91390	N	N	33	N	N
77	20240617	131127	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11180	-440	5	-3.79	508808330	45228	29.26	11620	11620	11100	15100	8140	11620	11249.85	0.71	-25166	12406	12012	11656	11262	10906	12210	11460	64	3480	500	8130	10	1	12819064	1433	-9.44	11.81	12	0.35	-1184.00	947.00	46000	20230918	-75.70	10940	20240530	2.19	31050	-63.99	20240110	10940	2.19	20240530	46000	-75.70	20230918	10940	2.19	20240530	0.73	N	384470	500	64 억	91390	N	N	33	N	N
78	20240617	121127	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11190	-430	5	-3.70	477944940	42466	27.48	11620	11620	11100	15100	8140	11620	11254.77	0.71	-24495	12406	12012	11656	11262	10906	12210	11460	64	3480	500	8130	10	1	12819064	1434	-9.45	11.82	12	0.33	-1184.00	947.00	46000	20230918	-75.67	10940	20240530	2.29	31050	-63.96	20240110	10940	2.29	20240530	46000	-75.67	20230918	10940	2.29	20240530	0.73	N	384470	500	64 억	91390	N	N	33	N	N
79	20240617	111118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11210	-410	5	-3.53	397115380	35216	22.79	11620	11620	11140	15100	8140	11620	11276.56	0.71	-20437	12406	12012	11656	11262	10906	12210	11460	64	3480	500	8130	10	1	12819064	1437	-9.47	11.84	12	0.27	-1184.00	947.00	46000	20230918	-75.63	10940	20240530	2.47	31050	-63.90	20240110	10940	2.47	20240530	46000	-75.63	20230918	10940	2.47	20240530	0.73	N	384470	500	64 억	91390	N	N	33	N	N
80	20240617	101118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11280	-340	5	-2.93	231025700	20374	13.18	11620	11620	11240	15100	8140	11620	11339.24	0.71	-13535	12406	12012	11656	11262	10906	12210	11460	64	3480	500	8130	10	1	12819064	1446	-9.53	11.91	12	0.16	-1184.00	947.00	46000	20230918	-75.48	10940	20240530	3.11	31050	-63.67	20240110	10940	3.11	20240530	46000	-75.48	20230918	10940	3.11	20240530	0.73	N	384470	500	64 억	91390	N	N	33	N	N
81	20240617	091122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11390	-230	5	-1.98	69321720	6074	3.93	11620	11620	11340	15100	8140	11620	11412.86	0.71	-2911	12406	12012	11656	11262	10906	12210	11460	64	3480	500	8130	10	1	12819064	1460	-9.62	12.03	12	0.05	-1184.00	947.00	46000	20230918	-75.24	10940	20240530	4.11	31050	-63.32	20240110	10940	4.11	20240530	46000	-75.24	20230918	10940	4.11	20240530	0.73	N	384470	500	64 억	91390	N	N	33	N	N
82	20240614	160943	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11620	400	2	3.57	1789300950	153567	231.65	11330	12050	11300	14580	7860	11220	11651.65	0.72	-5843	11706	11462	11336	11092	10966	11400	11030	64	3360	500	7850	10	1	12819064	1490	-9.81	12.27	12	1.20	-1184.00	947.00	46000	20230918	-74.74	10940	20240530	6.22	31050	-62.58	20240110	10940	6.22	20240530	46000	-74.74	20230918	10940	6.22	20240530	0.76	N	384470	500	64 억	92080	N	N	33	N	N
83	20240614	150947	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11370	150	2	1.34	1641619390	140722	212.27	11330	12050	11300	14580	7860	11220	11665.69	0.72	1125	11706	11462	11336	11092	10966	11400	11030	64	3360	500	7850	10	1	12819064	1458	-9.60	12.01	12	1.10	-1184.00	947.00	46000	20230918	-75.28	10940	20240530	3.93	31050	-63.38	20240110	10940	3.93	20240530	46000	-75.28	20230918	10940	3.93	20240530	0.76	N	384470	500	64 억	92080	N	N	6	N	N
84	20240614	140946	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11630	410	2	3.65	1426602460	121982	184.00	11330	12050	11300	14580	7860	11220	11695.19	0.72	7564	11706	11462	11336	11092	10966	11400	11030	64	3360	500	7850	10	1	12819064	1491	-9.82	12.28	12	0.95	-1184.00	947.00	46000	20230918	-74.72	10940	20240530	6.31	31050	-62.54	20240110	10940	6.31	20240530	46000	-74.72	20230918	10940	6.31	20240530	0.76	N	384470	500	64 억	92080	N	N	6	N	N
85	20240614	130948	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11570	350	2	3.12	1367950040	116919	176.37	11330	12050	11300	14580	7860	11220	11699.98	0.72	7694	11706	11462	11336	11092	10966	11400	11030	64	3360	500	7850	10	1	12819064	1483	-9.77	12.22	12	0.91	-1184.00	947.00	46000	20230918	-74.85	10940	20240530	5.76	31050	-62.74	20240110	10940	5.76	20240530	46000	-74.85	20230918	10940	5.76	20240530	0.76	N	384470	500	64 억	92080	N	N	6	N	N
86	20240614	120953	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11770	550	2	4.90	1273853850	108859	164.21	11330	12050	11300	14580	7860	11220	11701.87	0.72	11219	11706	11462	11336	11092	10966	11400	11030	64	3360	500	7850	10	1	12819064	1509	-9.94	12.43	12	0.85	-1184.00	947.00	46000	20230918	-74.41	10940	20240530	7.59	31050	-62.09	20240110	10940	7.59	20240530	46000	-74.41	20230918	10940	7.59	20240530	0.76	N	384470	500	64 억	92080	N	N	6	N	N
87	20240614	111108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11680	460	2	4.10	1155956920	98800	149.04	11330	12050	11300	14580	7860	11220	11699.97	0.72	8728	11706	11462	11336	11092	10966	11400	11030	64	3360	500	7850	10	1	12819064	1497	-9.86	12.33	12	0.77	-1184.00	947.00	46000	20230918	-74.61	10940	20240530	6.76	31050	-62.38	20240110	10940	6.76	20240530	46000	-74.61	20230918	10940	6.76	20240530	0.76	N	384470	500	64 억	92080	N	N	6	N	N
88	20240614	101107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11650	430	2	3.83	1038414980	88679	133.77	11330	12050	11300	14580	7860	11220	11709.82	0.72	10152	11706	11462	11336	11092	10966	11400	11030	64	3360	500	7850	10	1	12819064	1493	-9.84	12.30	12	0.69	-1184.00	947.00	46000	20230918	-74.67	10940	20240530	6.49	31050	-62.48	20240110	10940	6.49	20240530	46000	-74.67	20230918	10940	6.49	20240530	0.76	N	384470	500	64 억	92080	N	N	6	N	N
89	20240614	091113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11720	500	2	4.46	265861190	22977	34.66	11330	11770	11300	14580	7860	11220	11570.75	0.72	8765	11706	11462	11336	11092	10966	11400	11030	64	3360	500	7850	10	1	12819064	1502	-9.90	12.38	12	0.18	-1184.00	947.00	46000	20230918	-74.52	10940	20240530	7.13	31050	-62.25	20240110	10940	7.13	20240530	46000	-74.52	20230918	10940	7.13	20240530	0.76	N	384470	500	64 억	92080	N	N	6	N	N
90	20240613	161053	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11220	-220	5	-1.92	747761210	65648	82.09	11390	11580	11210	14870	8010	11440	11390.62	0.75	-4495	11906	11672	11476	11242	11046	11790	11360	64	3430	500	8000	10	1	12819064	1438	-9.48	11.85	12	0.51	-1184.00	947.00	46000	20230918	-75.61	10940	20240530	2.56	31050	-63.86	20240110	10940	2.56	20240530	46000	-75.61	20230918	10940	2.56	20240530	0.75	N	384470	500	64 억	96660	N	N	6	N	N
91	20240613	151112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11270	-170	5	-1.49	672507930	58944	73.71	11390	11580	11230	14870	8010	11440	11408.74	0.75	-3423	11906	11672	11476	11242	11046	11790	11360	64	3430	500	8000	10	1	12819064	1445	-9.52	11.90	12	0.46	-1184.00	947.00	46000	20230918	-75.50	10940	20240530	3.02	31050	-63.70	20240110	10940	3.02	20240530	46000	-75.50	20230918	10940	3.02	20240530	0.75	N	384470	500	64 억	96660	N	N	9	N	N
92	20240613	141101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11300	-140	5	-1.22	589751060	51598	64.52	11390	11580	11260	14870	8010	11440	11429.53	0.75	-1876	11906	11672	11476	11242	11046	11790	11360	64	3430	500	8000	10	1	12819064	1449	-9.54	11.93	12	0.40	-1184.00	947.00	46000	20230918	-75.43	10940	20240530	3.29	31050	-63.61	20240110	10940	3.29	20240530	46000	-75.43	20230918	10940	3.29	20240530	0.75	N	384470	500	64 억	96660	N	N	9	N	N
93	20240613	131100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11350	-90	5	-0.79	486507740	42469	53.11	11390	11580	11330	14870	8010	11440	11455.97	0.75	2697	11906	11672	11476	11242	11046	11790	11360	64	3430	500	8000	10	1	12819064	1455	-9.59	11.99	12	0.33	-1184.00	947.00	46000	20230918	-75.33	10940	20240530	3.75	31050	-63.45	20240110	10940	3.75	20240530	46000	-75.33	20230918	10940	3.75	20240530	0.75	N	384470	500	64 억	96660	N	N	9	N	N
94	20240613	121103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11450	10	2	0.09	357392580	31115	38.91	11390	11580	11390	14870	8010	11440	11487.71	0.75	2173	11906	11672	11476	11242	11046	11790	11360	64	3430	500	8000	10	1	12819064	1468	-9.67	12.09	12	0.24	-1184.00	947.00	46000	20230918	-75.11	10940	20240530	4.66	31050	-63.12	20240110	10940	4.66	20240530	46000	-75.11	20230918	10940	4.66	20240530	0.75	N	384470	500	64 억	96660	N	N	9	N	N
95	20240613	111057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11490	50	2	0.44	327050930	28469	35.60	11390	11580	11390	14870	8010	11440	11489.70	0.75	1921	11906	11672	11476	11242	11046	11790	11360	64	3430	500	8000	10	1	12819064	1473	-9.70	12.13	12	0.22	-1184.00	947.00	46000	20230918	-75.02	10940	20240530	5.03	31050	-63.00	20240110	10940	5.03	20240530	46000	-75.02	20230918	10940	5.03	20240530	0.75	N	384470	500	64 억	96660	N	N	9	N	N
96	20240613	101055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11520	80	2	0.70	248597100	21618	27.03	11390	11580	11390	14870	8010	11440	11502.41	0.75	4949	11906	11672	11476	11242	11046	11790	11360	64	3430	500	8000	10	1	12819064	1477	-9.73	12.16	12	0.17	-1184.00	947.00	46000	20230918	-74.96	10940	20240530	5.30	31050	-62.90	20240110	10940	5.30	20240530	46000	-74.96	20230918	10940	5.30	20240530	0.75	N	384470	500	64 억	96660	N	N	9	N	N
97	20240613	091104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11530	90	2	0.79	81714570	7123	8.91	11390	11570	11390	14870	8010	11440	11477.11	0.75	3107	11906	11672	11476	11242	11046	11790	11360	64	3430	500	8000	10	1	12819064	1478	-9.74	12.18	12	0.06	-1184.00	947.00	46000	20230918	-74.93	10940	20240530	5.39	31050	-62.87	20240110	10940	5.39	20240530	46000	-74.93	20230918	10940	5.39	20240530	0.75	N	384470	500	64 억	96660	N	N	9	N	N
98	20240612	161046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11440	0	3	0.00	904480730	78918	171.34	11400	11710	11280	14870	8010	11440	11461.03	0.69	7896	11846	11642	11486	11282	11126	11565	11205	64	3430	500	8000	10	1	12819064	1467	-9.66	12.08	12	0.62	-1184.00	947.00	46000	20230918	-75.13	10940	20240530	4.57	31050	-63.16	20240110	10940	4.57	20240530	46000	-75.13	20230918	10940	4.57	20240530	0.73	N	384470	500	64 억	88848	N	N	9	N	N
99	20240612	151058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11340	-100	5	-0.87	886134320	77308	167.85	11400	11710	11280	14870	8010	11440	11462.39	0.69	8000	11846	11642	11486	11282	11126	11565	11205	64	3430	500	8000	10	1	12819064	1454	-9.58	11.97	12	0.60	-1184.00	947.00	46000	20230918	-75.35	10940	20240530	3.66	31050	-63.48	20240110	10940	3.66	20240530	46000	-75.35	20230918	10940	3.66	20240530	0.73	N	384470	500	64 억	88848	N	N	38	N	N
100	20240612	141050	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11340	-100	5	-0.87	775898630	67567	146.70	11400	11710	11320	14870	8010	11440	11483.40	0.69	10564	11846	11642	11486	11282	11126	11565	11205	64	3430	500	8000	10	1	12819064	1454	-9.58	11.97	12	0.53	-1184.00	947.00	46000	20230918	-75.35	10940	20240530	3.66	31050	-63.48	20240110	10940	3.66	20240530	46000	-75.35	20230918	10940	3.66	20240530	0.73	N	384470	500	64 억	88848	N	N	38	N	N
101	20240612	131052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11450	10	2	0.09	633209890	55017	119.45	11400	11710	11320	14870	8010	11440	11509.35	0.69	12313	11846	11642	11486	11282	11126	11565	11205	64	3430	500	8000	10	1	12819064	1468	-9.67	12.09	12	0.43	-1184.00	947.00	46000	20230918	-75.11	10940	20240530	4.66	31050	-63.12	20240110	10940	4.66	20240530	46000	-75.11	20230918	10940	4.66	20240530	0.73	N	384470	500	64 억	88848	N	N	38	N	N
102	20240612	121052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11390	-50	5	-0.44	584139850	50723	110.13	11400	11710	11320	14870	8010	11440	11516.27	0.69	13429	11846	11642	11486	11282	11126	11565	11205	64	3430	500	8000	10	1	12819064	1460	-9.62	12.03	12	0.40	-1184.00	947.00	46000	20230918	-75.24	10940	20240530	4.11	31050	-63.32	20240110	10940	4.11	20240530	46000	-75.24	20230918	10940	4.11	20240530	0.73	N	384470	500	64 억	88848	N	N	38	N	N
103	20240612	111049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11550	110	2	0.96	462981880	40133	87.14	11400	11710	11320	14870	8010	11440	11536.19	0.69	14514	11846	11642	11486	11282	11126	11565	11205	64	3430	500	8000	10	1	12819064	1481	-9.76	12.20	12	0.31	-1184.00	947.00	46000	20230918	-74.89	10940	20240530	5.58	31050	-62.80	20240110	10940	5.58	20240530	46000	-74.89	20230918	10940	5.58	20240530	0.73	N	384470	500	64 억	88848	N	N	38	N	N
104	20240612	101052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11540	100	2	0.87	426664830	36995	80.32	11400	11710	11320	14870	8010	11440	11533.04	0.69	15995	11846	11642	11486	11282	11126	11565	11205	64	3430	500	8000	10	1	12819064	1479	-9.75	12.19	12	0.29	-1184.00	947.00	46000	20230918	-74.91	10940	20240530	5.48	31050	-62.83	20240110	10940	5.48	20240530	46000	-74.91	20230918	10940	5.48	20240530	0.73	N	384470	500	64 억	88848	N	N	38	N	N
105	20240612	091055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11610	170	2	1.49	78171030	6856	14.89	11400	11640	11340	14870	8010	11440	11401.84	0.69	4196	11846	11642	11486	11282	11126	11565	11205	64	3430	500	8000	10	1	12819064	1488	-9.81	12.26	12	0.05	-1184.00	947.00	46000	20230918	-74.76	10940	20240530	6.12	31050	-62.61	20240110	10940	6.12	20240530	46000	-74.76	20230918	10940	6.12	20240530	0.73	N	384470	500	64 억	88848	N	N	38	N	N
106	20240610	161041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11510	-190	5	-1.62	690004520	59759	109.99	11550	11830	11440	15210	8190	11700	11546.38	0.64	-1764	11933	11816	11663	11546	11393	11740	11470	64	3510	500	8190	10	1	12819064	1475	-9.72	12.15	12	0.47	-1184.00	947.00	46000	20230918	-74.98	10940	20240530	5.21	31050	-62.93	20240110	10940	5.21	20240530	46000	-74.98	20230918	10940	5.21	20240530	0.74	N	384470	500	64 억	81643	N	N	24	N	N
107	20240610	151052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11480	-220	5	-1.88	639937850	55396	101.96	11550	11830	11440	15210	8190	11700	11551.93	0.64	-119	11933	11816	11663	11546	11393	11740	11470	64	3510	500	8190	10	1	12819064	1472	-9.70	12.12	12	0.43	-1184.00	947.00	46000	20230918	-75.04	10940	20240530	4.94	31050	-63.03	20240110	10940	4.94	20240530	46000	-75.04	20230918	10940	4.94	20240530	0.74	N	384470	500	64 억	81643	N	N	24	N	N
108	20240610	141047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11550	-150	5	-1.28	579382670	50127	92.26	11550	11830	11440	15210	8190	11700	11558.15	0.64	-552	11933	11816	11663	11546	11393	11740	11470	64	3510	500	8190	10	1	12819064	1481	-9.76	12.20	12	0.39	-1184.00	947.00	46000	20230918	-74.89	10940	20240530	5.58	31050	-62.80	20240110	10940	5.58	20240530	46000	-74.89	20230918	10940	5.58	20240530	0.74	N	384470	500	64 억	81643	N	N	24	N	N
109	20240610	131043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11490	-210	5	-1.79	488125910	42186	77.65	11550	11830	11450	15210	8190	11700	11570.65	0.64	-157	11933	11816	11663	11546	11393	11740	11470	64	3510	500	8190	10	1	12819064	1473	-9.70	12.13	12	0.33	-1184.00	947.00	46000	20230918	-75.02	10940	20240530	5.03	31050	-63.00	20240110	10940	5.03	20240530	46000	-75.02	20230918	10940	5.03	20240530	0.74	N	384470	500	64 억	81643	N	N	24	N	N
110	20240610	121045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11490	-210	5	-1.79	424170280	36618	67.40	11550	11830	11490	15210	8190	11700	11583.50	0.64	1498	11933	11816	11663	11546	11393	11740	11470	64	3510	500	8190	10	1	12819064	1473	-9.70	12.13	12	0.29	-1184.00	947.00	46000	20230918	-75.02	10940	20240530	5.03	31050	-63.00	20240110	10940	5.03	20240530	46000	-75.02	20230918	10940	5.03	20240530	0.74	N	384470	500	64 억	81643	N	N	24	N	N
111	20240610	111048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11570	-130	5	-1.11	366622990	31628	58.21	11550	11830	11500	15210	8190	11700	11591.55	0.64	3782	11933	11816	11663	11546	11393	11740	11470	64	3510	500	8190	10	1	12819064	1483	-9.77	12.22	12	0.25	-1184.00	947.00	46000	20230918	-74.85	10940	20240530	5.76	31050	-62.74	20240110	10940	5.76	20240530	46000	-74.85	20230918	10940	5.76	20240530	0.74	N	384470	500	64 억	81643	N	N	24	N	N
112	20240610	101044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11680	-20	5	-0.17	232954470	20039	36.88	11550	11830	11510	15210	8190	11700	11624.87	0.64	1551	11933	11816	11663	11546	11393	11740	11470	64	3510	500	8190	10	1	12819064	1497	-9.86	12.33	12	0.16	-1184.00	947.00	46000	20230918	-74.61	10940	20240530	6.76	31050	-62.38	20240110	10940	6.76	20240530	46000	-74.61	20230918	10940	6.76	20240530	0.74	N	384470	500	64 억	81643	N	N	24	N	N
113	20240610	091050	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11560	-140	5	-1.20	75164710	6516	11.99	11550	11600	11510	15210	8190	11700	11534.13	0.64	1843	11933	11816	11663	11546	11393	11740	11470	64	3510	500	8190	10	1	12819064	1482	-9.76	12.21	12	0.05	-1184.00	947.00	46000	20230918	-74.87	10940	20240530	5.67	31050	-62.77	20240110	10940	5.67	20240530	46000	-74.87	20230918	10940	5.67	20240530	0.74	N	384470	500	64 억	81643	N	N	24	N	N
114	20240607	161118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11700	110	2	0.95	621731490	53536	81.70	11750	11780	11510	15060	8120	11590	11613.22	0.64	-1131	12030	11810	11560	11340	11090	11920	11450	64	3470	500	8110	10	1	12819064	1500	-9.88	12.35	12	0.42	-1184.00	947.00	46000	20230918	-74.57	10940	20240530	6.95	31050	-62.32	20240110	10940	6.95	20240530	46000	-74.57	20230918	10940	6.95	20240530	0.72	N	384470	500	64 억	82482	N	N	24	N	N
115	20240607	151128	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11710	120	2	1.04	576581780	49675	75.80	11750	11780	11510	15060	8120	11590	11607.08	0.64	-682	12030	11810	11560	11340	11090	11920	11450	64	3470	500	8110	10	1	12819064	1501	-9.89	12.37	12	0.39	-1184.00	947.00	46000	20230918	-74.54	10940	20240530	7.04	31050	-62.29	20240110	10940	7.04	20240530	46000	-74.54	20230918	10940	7.04	20240530	0.72	N	384470	500	64 억	82482	N	N	0	N	N
116	20240607	141119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11590	0	3	0.00	457437510	39446	60.20	11750	11780	11510	15060	8120	11590	11596.55	0.64	-3407	12030	11810	11560	11340	11090	11920	11450	64	3470	500	8110	10	1	12819064	1486	-9.79	12.24	12	0.31	-1184.00	947.00	46000	20230918	-74.80	10940	20240530	5.94	31050	-62.67	20240110	10940	5.94	20240530	46000	-74.80	20230918	10940	5.94	20240530	0.72	N	384470	500	64 억	82482	N	N	0	N	N
117	20240607	131118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11630	40	2	0.35	348729180	30082	45.91	11750	11780	11510	15060	8120	11590	11592.62	0.64	-4687	12030	11810	11560	11340	11090	11920	11450	64	3470	500	8110	10	1	12819064	1491	-9.82	12.28	12	0.23	-1184.00	947.00	46000	20230918	-74.72	10940	20240530	6.31	31050	-62.54	20240110	10940	6.31	20240530	46000	-74.72	20230918	10940	6.31	20240530	0.72	N	384470	500	64 억	82482	N	N	0	N	N
118	20240607	121122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11600	10	2	0.09	325258620	28059	42.82	11750	11780	11510	15060	8120	11590	11591.95	0.64	-4900	12030	11810	11560	11340	11090	11920	11450	64	3470	500	8110	10	1	12819064	1487	-9.80	12.25	12	0.22	-1184.00	947.00	46000	20230918	-74.78	10940	20240530	6.03	31050	-62.64	20240110	10940	6.03	20240530	46000	-74.78	20230918	10940	6.03	20240530	0.72	N	384470	500	64 억	82482	N	N	0	N	N
119	20240607	111103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11700	110	2	0.95	303425540	26175	39.94	11750	11780	11510	15060	8120	11590	11592.19	0.64	-5592	12030	11810	11560	11340	11090	11920	11450	64	3470	500	8110	10	1	12819064	1500	-9.88	12.35	12	0.20	-1184.00	947.00	46000	20230918	-74.57	10940	20240530	6.95	31050	-62.32	20240110	10940	6.95	20240530	46000	-74.57	20230918	10940	6.95	20240530	0.72	N	384470	500	64 억	82482	N	N	0	N	N
120	20240607	101122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11550	-40	5	-0.35	177188510	15306	23.36	11750	11750	11520	15060	8120	11590	11576.41	0.64	-4489	12030	11810	11560	11340	11090	11920	11450	64	3470	500	8110	10	1	12819064	1481	-9.76	12.20	12	0.12	-1184.00	947.00	46000	20230918	-74.89	10940	20240530	5.58	31050	-62.80	20240110	10940	5.58	20240530	46000	-74.89	20230918	10940	5.58	20240530	0.72	N	384470	500	64 억	82482	N	N	0	N	N
121	20240607	091121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11560	-30	5	-0.26	50135900	4309	6.58	11750	11750	11520	15060	8120	11590	11635.16	0.64	-654	12030	11810	11560	11340	11090	11920	11450	64	3470	500	8110	10	1	12819064	1482	-9.76	12.21	12	0.03	-1184.00	947.00	46000	20230918	-74.87	10940	20240530	5.67	31050	-62.77	20240110	10940	5.67	20240530	46000	-74.87	20230918	10940	5.67	20240530	0.72	N	384470	500	64 억	82482	N	N	0	N	N
122	20240605	161117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11590	50	2	0.43	755938970	65374	80.61	11540	11780	11310	15000	8080	11540	11563.29	0.59	6739	11946	11742	11446	11242	10946	11595	11095	64	3460	500	8070	10	1	12819064	1486	-9.79	12.24	12	0.51	-1184.00	947.00	46000	20230918	-74.80	10940	20240530	5.94	31050	-62.67	20240110	10940	5.94	20240530	46000	-74.80	20230918	10940	5.94	20240530	0.72	N	384470	500	64 억	75824	N	N	257	N	N
123	20240605	151116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11550	10	2	0.09	720737490	62327	76.86	11540	11780	11310	15000	8080	11540	11563.81	0.59	6068	11946	11742	11446	11242	10946	11595	11095	64	3460	500	8070	10	1	12819064	1481	-9.76	12.20	12	0.49	-1184.00	947.00	46000	20230918	-74.89	10940	20240530	5.58	31050	-62.80	20240110	10940	5.58	20240530	46000	-74.89	20230918	10940	5.58	20240530	0.72	N	384470	500	64 억	75824	N	N	257	N	N
124	20240605	141116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11630	90	2	0.78	621423120	53741	66.27	11540	11780	11310	15000	8080	11540	11563.30	0.59	7379	11946	11742	11446	11242	10946	11595	11095	64	3460	500	8070	10	1	12819064	1491	-9.82	12.28	12	0.42	-1184.00	947.00	46000	20230918	-74.72	10940	20240530	6.31	31050	-62.54	20240110	10940	6.31	20240530	46000	-74.72	20230918	10940	6.31	20240530	0.72	N	384470	500	64 억	75824	N	N	257	N	N
125	20240605	131115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11590	50	2	0.43	579606840	50144	61.83	11540	11780	11310	15000	8080	11540	11558.85	0.59	7508	11946	11742	11446	11242	10946	11595	11095	64	3460	500	8070	10	1	12819064	1486	-9.79	12.24	12	0.39	-1184.00	947.00	46000	20230918	-74.80	10940	20240530	5.94	31050	-62.67	20240110	10940	5.94	20240530	46000	-74.80	20230918	10940	5.94	20240530	0.72	N	384470	500	64 억	75824	N	N	257	N	N
126	20240605	121112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11750	210	2	1.82	507818350	43980	54.23	11540	11780	11310	15000	8080	11540	11546.57	0.59	7114	11946	11742	11446	11242	10946	11595	11095	64	3460	500	8070	10	1	12819064	1506	-9.92	12.41	12	0.34	-1184.00	947.00	46000	20230918	-74.46	10940	20240530	7.40	31050	-62.16	20240110	10940	7.40	20240530	46000	-74.46	20230918	10940	7.40	20240530	0.72	N	384470	500	64 억	75824	N	N	257	N	N
127	20240605	111114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11700	160	2	1.39	416899760	36224	44.67	11540	11770	11310	15000	8080	11540	11508.94	0.59	7997	11946	11742	11446	11242	10946	11595	11095	64	3460	500	8070	10	1	12819064	1500	-9.88	12.35	12	0.28	-1184.00	947.00	46000	20230918	-74.57	10940	20240530	6.95	31050	-62.32	20240110	10940	6.95	20240530	46000	-74.57	20230918	10940	6.95	20240530	0.72	N	384470	500	64 억	75824	N	N	257	N	N
128	20240605	101110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11540	0	3	0.00	254654940	22311	27.51	11540	11590	11310	15000	8080	11540	11413.87	0.59	3968	11946	11742	11446	11242	10946	11595	11095	64	3460	500	8070	10	1	12819064	1479	-9.75	12.19	12	0.17	-1184.00	947.00	46000	20230918	-74.91	10940	20240530	5.48	31050	-62.83	20240110	10940	5.48	20240530	46000	-74.91	20230918	10940	5.48	20240530	0.72	N	384470	500	64 억	75824	N	N	257	N	N
129	20240605	091111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11410	-130	5	-1.13	57317130	4990	6.15	11540	11540	11410	15000	8080	11540	11486.40	0.59	-900	11946	11742	11446	11242	10946	11595	11095	64	3460	500	8070	10	1	12819064	1463	-9.64	12.05	12	0.04	-1184.00	947.00	46000	20230918	-75.20	10940	20240530	4.30	31050	-63.25	20240110	10940	4.30	20240530	46000	-75.20	20230918	10940	4.30	20240530	0.72	N	384470	500	64 억	75824	N	N	257	N	N
130	20240604	161101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11540	10	2	0.09	920391400	80711	118.97	11640	11650	11150	14980	8080	11530	11403.53	0.42	23909	12010	11770	11610	11370	11210	11690	11290	64	3450	500	8070	10	1	12819064	1479	-9.75	12.19	12	0.63	-1184.00	947.00	46000	20230918	-74.91	10940	20240530	5.48	31050	-62.83	20240110	10940	5.48	20240530	46000	-74.91	20230918	10940	5.48	20240530	0.75	N	384470	500	64 억	53719	N	N	257	N	N
131	20240604	151103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11580	50	2	0.43	896287430	78624	115.89	11640	11650	11150	14980	8080	11530	11399.67	0.42	24028	12010	11770	11610	11370	11210	11690	11290	64	3450	500	8070	10	1	12819064	1484	-9.78	12.23	12	0.61	-1184.00	947.00	46000	20230918	-74.83	10940	20240530	5.85	31050	-62.71	20240110	10940	5.85	20240530	46000	-74.83	20230918	10940	5.85	20240530	0.75	N	384470	500	64 억	53719	N	N	0	N	N
132	20240604	141105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11490	-40	5	-0.35	704986060	61925	91.28	11640	11650	11150	14980	8080	11530	11384.51	0.42	14458	12010	11770	11610	11370	11210	11690	11290	64	3450	500	8070	10	1	12819064	1473	-9.70	12.13	12	0.48	-1184.00	947.00	46000	20230918	-75.02	10940	20240530	5.03	31050	-63.00	20240110	10940	5.03	20240530	46000	-75.02	20230918	10940	5.03	20240530	0.75	N	384470	500	64 억	53719	N	N	0	N	N
133	20240604	131102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11440	-90	5	-0.78	582560260	51295	75.61	11640	11650	11150	14980	8080	11530	11357.06	0.42	16479	12010	11770	11610	11370	11210	11690	11290	64	3450	500	8070	10	1	12819064	1467	-9.66	12.08	12	0.40	-1184.00	947.00	46000	20230918	-75.13	10940	20240530	4.57	31050	-63.16	20240110	10940	4.57	20240530	46000	-75.13	20230918	10940	4.57	20240530	0.75	N	384470	500	64 억	53719	N	N	0	N	N
134	20240604	121100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11510	-20	5	-0.17	516812430	45547	67.13	11640	11650	11150	14980	8080	11530	11346.79	0.42	16163	12010	11770	11610	11370	11210	11690	11290	64	3450	500	8070	10	1	12819064	1475	-9.72	12.15	12	0.36	-1184.00	947.00	46000	20230918	-74.98	10940	20240530	5.21	31050	-62.93	20240110	10940	5.21	20240530	46000	-74.98	20230918	10940	5.21	20240530	0.75	N	384470	500	64 억	53719	N	N	0	N	N
135	20240604	111056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11390	-140	5	-1.21	413187970	36523	53.83	11640	11650	11150	14980	8080	11530	11313.09	0.42	14660	12010	11770	11610	11370	11210	11690	11290	64	3450	500	8070	10	1	12819064	1460	-9.62	12.03	12	0.28	-1184.00	947.00	46000	20230918	-75.24	10940	20240530	4.11	31050	-63.32	20240110	10940	4.11	20240530	46000	-75.24	20230918	10940	4.11	20240530	0.75	N	384470	500	64 억	53719	N	N	0	N	N
136	20240604	101100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11450	-80	5	-0.69	274812280	24290	35.80	11640	11650	11150	14980	8080	11530	11313.80	0.42	8283	12010	11770	11610	11370	11210	11690	11290	64	3450	500	8070	10	1	12819064	1468	-9.67	12.09	12	0.19	-1184.00	947.00	46000	20230918	-75.11	10940	20240530	4.66	31050	-63.12	20240110	10940	4.66	20240530	46000	-75.11	20230918	10940	4.66	20240530	0.75	N	384470	500	64 억	53719	N	N	0	N	N
137	20240604	091059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11330	-200	5	-1.73	92516540	8197	12.08	11640	11650	11150	14980	8080	11530	11286.63	0.42	1604	12010	11770	11610	11370	11210	11690	11290	64	3450	500	8070	10	1	12819064	1452	-9.57	11.96	12	0.06	-1184.00	947.00	46000	20230918	-75.37	10940	20240530	3.56	31050	-63.51	20240110	10940	3.56	20240530	46000	-75.37	20230918	10940	3.56	20240530	0.75	N	384470	500	64 억	53719	N	N	0	N	N
138	20240603	161047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11530	0	3	0.00	786444560	67675	80.21	11550	11850	11450	14980	8080	11530	11620.95	0.46	-5707	12036	11782	11426	11172	10816	11910	11300	64	3450	500	8070	10	1	12819064	1478	-9.74	12.18	12	0.53	-1184.00	947.00	46000	20230918	-74.93	10940	20240530	5.39	31050	-62.87	20240110	10940	5.39	20240530	46000	-74.93	20230918	10940	5.39	20240530	0.75	N	384470	500	64 억	59211	N	N	0	N	N
139	20240603	151047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11520	-10	5	-0.09	770723250	66313	78.60	11550	11850	11450	14980	8080	11530	11622.51	0.46	-5475	12036	11782	11426	11172	10816	11910	11300	64	3450	500	8070	10	1	12819064	1477	-9.73	12.16	12	0.52	-1184.00	947.00	46000	20230918	-74.96	10940	20240530	5.30	31050	-62.90	20240110	10940	5.30	20240530	46000	-74.96	20230918	10940	5.30	20240530	0.75	N	384470	500	64 억	59211	N	N	0	N	N
140	20240603	141047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11530	0	3	0.00	718171310	61742	73.18	11550	11850	11490	14980	8080	11530	11631.81	0.46	-3998	12036	11782	11426	11172	10816	11910	11300	64	3450	500	8070	10	1	12819064	1478	-9.74	12.18	12	0.48	-1184.00	947.00	46000	20230918	-74.93	10940	20240530	5.39	31050	-62.87	20240110	10940	5.39	20240530	46000	-74.93	20230918	10940	5.39	20240530	0.75	N	384470	500	64 억	59211	N	N	0	N	N
141	20240603	131047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11630	100	2	0.87	675215010	58020	68.77	11550	11850	11490	14980	8080	11530	11637.63	0.46	-3483	12036	11782	11426	11172	10816	11910	11300	64	3450	500	8070	10	1	12819064	1491	-9.82	12.28	12	0.45	-1184.00	947.00	46000	20230918	-74.72	10940	20240530	6.31	31050	-62.54	20240110	10940	6.31	20240530	46000	-74.72	20230918	10940	6.31	20240530	0.75	N	384470	500	64 억	59211	N	N	0	N	N
142	20240603	121046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11570	40	2	0.35	639584810	54947	65.13	11550	11850	11490	14980	8080	11530	11640.03	0.46	-3765	12036	11782	11426	11172	10816	11910	11300	64	3450	500	8070	10	1	12819064	1483	-9.77	12.22	12	0.43	-1184.00	947.00	46000	20230918	-74.85	10940	20240530	5.76	31050	-62.74	20240110	10940	5.76	20240530	46000	-74.85	20230918	10940	5.76	20240530	0.75	N	384470	500	64 억	59211	N	N	0	N	N
143	20240603	111041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11530	0	3	0.00	580562980	49825	59.06	11550	11850	11490	14980	8080	11530	11652.04	0.46	-3087	12036	11782	11426	11172	10816	11910	11300	64	3450	500	8070	10	1	12819064	1478	-9.74	12.18	12	0.39	-1184.00	947.00	46000	20230918	-74.93	10940	20240530	5.39	31050	-62.87	20240110	10940	5.39	20240530	46000	-74.93	20230918	10940	5.39	20240530	0.75	N	384470	500	64 억	59211	N	N	0	N	N
144	20240603	101035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11600	70	2	0.61	399095210	34155	40.48	11550	11850	11530	14980	8080	11530	11684.83	0.46	2796	12036	11782	11426	11172	10816	11910	11300	64	3450	500	8070	10	1	12819064	1487	-9.80	12.25	12	0.27	-1184.00	947.00	46000	20230918	-74.78	10940	20240530	6.03	31050	-62.64	20240110	10940	6.03	20240530	46000	-74.78	20230918	10940	6.03	20240530	0.75	N	384470	500	64 억	59211	N	N	0	N	N
145	20240603	091035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11780	250	2	2.17	120777320	10330	12.24	11550	11850	11530	14980	8080	11530	11691.90	0.46	-1334	12036	11782	11426	11172	10816	11910	11300	64	3450	500	8070	10	1	12819064	1510	-9.95	12.44	12	0.08	-1184.00	947.00	46000	20230918	-74.39	10940	20240530	7.68	31050	-62.06	20240110	10940	7.68	20240530	46000	-74.39	20230918	10940	7.68	20240530	0.75	N	384470	500	64 억	59211	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History