KissMeData/294570/price/prices-20240601.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

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	marginalRateClassCode	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	161143	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15810	-10	5	-0.06	98573790	6237	70.63	15820	15900	15640	20550	11080	15820	15804.68	1.96	-538	16546	16182	15846	15482	15146	16365	15665	51	4730	500	11390	10	1	10254685	1621	22.59	1.23	12	0.06	700.00	12867.00	27100	20230629	-41.66	15190	20240619	4.08	24950	-36.63	20240130	15190	4.08	20240619	27100	-41.66	20230629	15190	4.08	20240619	1.69	N	294570	500	51 억	201261	N	N	0	N	N
3	20240628	151157	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15730	-90	5	-0.57	78729980	4976	56.35	15820	15900	15640	20550	11080	15820	15821.94	1.96	-460	16546	16182	15846	15482	15146	16365	15665	51	4730	500	11390	10	1	10254685	1613	22.47	1.22	12	0.05	700.00	12867.00	27100	20230629	-41.96	15190	20240619	3.55	24950	-36.95	20240130	15190	3.55	20240619	27100	-41.96	20230629	15190	3.55	20240619	1.69	N	294570	500	51 억	201261	N	N	0	N	N
4	20240628	141156	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15860	40	2	0.25	67396640	4257	48.21	15820	15900	15640	20550	11080	15820	15831.96	1.96	-330	16546	16182	15846	15482	15146	16365	15665	51	4730	500	11390	10	1	10254685	1626	22.66	1.23	12	0.04	700.00	12867.00	27100	20230629	-41.48	15190	20240619	4.41	24950	-36.43	20240130	15190	4.41	20240619	27100	-41.48	20230629	15190	4.41	20240619	1.69	N	294570	500	51 억	201261	N	N	0	N	N
5	20240628	131155	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15850	30	2	0.19	50610460	3198	36.22	15820	15900	15640	20550	11080	15820	15825.66	1.96	-108	16546	16182	15846	15482	15146	16365	15665	51	4730	500	11390	10	1	10254685	1625	22.64	1.23	12	0.03	700.00	12867.00	27100	20230629	-41.51	15190	20240619	4.34	24950	-36.47	20240130	15190	4.34	20240619	27100	-41.51	20230629	15190	4.34	20240619	1.69	N	294570	500	51 억	201261	N	N	0	N	N
6	20240628	121152	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15890	70	2	0.44	41563640	2627	29.75	15820	15900	15640	20550	11080	15820	15821.71	1.96	-74	16546	16182	15846	15482	15146	16365	15665	51	4730	500	11390	10	1	10254685	1629	22.70	1.23	12	0.03	700.00	12867.00	27100	20230629	-41.37	15190	20240619	4.61	24950	-36.31	20240130	15190	4.61	20240619	27100	-41.37	20230629	15190	4.61	20240619	1.69	N	294570	500	51 억	201261	N	N	0	N	N
7	20240628	111133	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15840	20	2	0.13	25349540	1604	18.17	15820	15900	15640	20550	11080	15820	15803.95	1.96	74	16546	16182	15846	15482	15146	16365	15665	51	4730	500	11390	10	1	10254685	1624	22.63	1.23	12	0.02	700.00	12867.00	27100	20230629	-41.55	15190	20240619	4.28	24950	-36.51	20240130	15190	4.28	20240619	27100	-41.55	20230629	15190	4.28	20240619	1.69	N	294570	500	51 억	201261	N	N	0	N	N
8	20240628	101129	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15860	40	2	0.25	12764410	808	9.15	15820	15900	15640	20550	11080	15820	15797.54	1.96	117	16546	16182	15846	15482	15146	16365	15665	51	4730	500	11390	10	1	10254685	1626	22.66	1.23	12	0.01	700.00	12867.00	27100	20230629	-41.48	15190	20240619	4.41	24950	-36.43	20240130	15190	4.41	20240619	27100	-41.48	20230629	15190	4.41	20240619	1.69	N	294570	500	51 억	201261	N	N	0	N	N
9	20240628	091133	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15900	80	2	0.51	2041630	129	1.46	15820	15900	15640	20550	11080	15820	15826.59	1.96	-63	16546	16182	15846	15482	15146	16365	15665	51	4730	500	11390	10	1	10254685	1630	22.71	1.24	12	0.00	700.00	12867.00	27100	20230629	-41.33	15190	20240619	4.67	24950	-36.27	20240130	15190	4.67	20240619	27100	-41.33	20230629	15190	4.67	20240619	1.69	N	294570	500	51 억	201261	N	N	0	N	N
10	20240627	161123	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15820	20	2	0.13	140042650	8829	86.41	15800	16210	15510	20500	11060	15800	15861.67	1.99	-2711	16240	16020	15620	15400	15000	16130	15510	51	4700	500	11370	10	1	10254685	1622	22.60	1.23	12	0.09	700.00	12867.00	27100	20230629	-41.62	15190	20240619	4.15	24950	-36.59	20240130	15190	4.15	20240619	27100	-41.62	20230629	15190	4.15	20240619	1.68	N	294570	500	51 억	203965	N	N	0	N	N
11	20240627	151130	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15810	10	2	0.06	136799120	8623	84.39	15800	16210	15510	20500	11060	15800	15864.45	1.99	-2717	16240	16020	15620	15400	15000	16130	15510	51	4700	500	11370	10	1	10254685	1621	22.59	1.23	12	0.08	700.00	12867.00	27100	20230629	-41.66	15190	20240619	4.08	24950	-36.63	20240130	15190	4.08	20240619	27100	-41.66	20230629	15190	4.08	20240619	1.68	N	294570	500	51 억	203965	N	N	0	N	N
12	20240627	141129	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15740	-60	5	-0.38	124813360	7861	76.93	15800	16210	15510	20500	11060	15800	15877.54	1.99	-2607	16240	16020	15620	15400	15000	16130	15510	51	4700	500	11370	10	1	10254685	1614	22.49	1.22	12	0.08	700.00	12867.00	27100	20230629	-41.92	15190	20240619	3.62	24950	-36.91	20240130	15190	3.62	20240619	27100	-41.92	20230629	15190	3.62	20240619	1.68	N	294570	500	51 억	203965	N	N	0	N	N
13	20240627	131129	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15810	10	2	0.06	115016880	7240	70.86	15800	16210	15510	20500	11060	15800	15886.31	1.99	-2249	16240	16020	15620	15400	15000	16130	15510	51	4700	500	11370	10	1	10254685	1621	22.59	1.23	12	0.07	700.00	12867.00	27100	20230629	-41.66	15190	20240619	4.08	24950	-36.63	20240130	15190	4.08	20240619	27100	-41.66	20230629	15190	4.08	20240619	1.68	N	294570	500	51 억	203965	N	N	0	N	N
14	20240627	121131	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15860	60	2	0.38	106288140	6684	65.41	15800	16210	15510	20500	11060	15800	15901.88	1.99	-2102	16240	16020	15620	15400	15000	16130	15510	51	4700	500	11370	10	1	10254685	1626	22.66	1.23	12	0.07	700.00	12867.00	27100	20230629	-41.48	15190	20240619	4.41	24950	-36.43	20240130	15190	4.41	20240619	27100	-41.48	20230629	15190	4.41	20240619	1.68	N	294570	500	51 억	203965	N	N	0	N	N
15	20240627	111130	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15960	160	2	1.01	95020480	5973	58.46	15800	16210	15510	20500	11060	15800	15908.33	1.99	-1432	16240	16020	15620	15400	15000	16130	15510	51	4700	500	11370	10	1	10254685	1637	22.80	1.24	12	0.06	700.00	12867.00	27100	20230629	-41.11	15190	20240619	5.07	24950	-36.03	20240130	15190	5.07	20240619	27100	-41.11	20230629	15190	5.07	20240619	1.68	N	294570	500	51 억	203965	N	N	0	N	N
16	20240627	101130	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	16190	390	2	2.47	36552700	2311	22.62	15800	16210	15510	20500	11060	15800	15816.83	1.99	-557	16240	16020	15620	15400	15000	16130	15510	51	4700	500	11370	10	1	10254685	1660	23.13	1.26	12	0.02	700.00	12867.00	27100	20230629	-40.26	15190	20240619	6.58	24950	-35.11	20240130	15190	6.58	20240619	27100	-40.26	20230629	15190	6.58	20240619	1.68	N	294570	500	51 억	203965	N	N	0	N	N
17	20240627	091130	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15800	0	3	0.00	411000	26	0.25	15800	15880	15800	20500	11060	15800	15807.69	1.99	-13	16240	16020	15620	15400	15000	16130	15510	51	4700	500	11370	10	1	10254685	1620	22.57	1.23	12	0.00	700.00	12867.00	27100	20230629	-41.70	15190	20240619	4.02	24950	-36.67	20240130	15190	4.02	20240619	27100	-41.70	20230629	15190	4.02	20240619	1.68	N	294570	500	51 억	203965	N	N	0	N	N
18	20240626	161125	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15800	180	2	1.15	159645390	10216	93.44	15480	15840	15220	20300	10940	15620	15626.98	1.96	2805	15973	15796	15523	15346	15073	15885	15435	51	4680	500	11240	10	1	10254685	1620	22.57	1.23	12	0.10	700.00	12867.00	27100	20230629	-41.70	15190	20240619	4.02	24950	-36.67	20240130	15190	4.02	20240619	27100	-41.70	20230629	15190	4.02	20240619	1.70	N	294570	500	51 억	201234	N	N	35	N	N
19	20240626	151129	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15810	190	2	1.22	157056430	10052	91.94	15480	15840	15220	20300	10940	15620	15624.40	1.96	2832	15973	15796	15523	15346	15073	15885	15435	51	4680	500	11240	10	1	10254685	1621	22.59	1.23	12	0.10	700.00	12867.00	27100	20230629	-41.66	15190	20240619	4.08	24950	-36.63	20240130	15190	4.08	20240619	27100	-41.66	20230629	15190	4.08	20240619	1.70	N	294570	500	51 억	201234	N	N	35	N	N
20	20240626	141127	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15800	180	2	1.15	150386070	9630	88.08	15480	15840	15220	20300	10940	15620	15616.41	1.96	2871	15973	15796	15523	15346	15073	15885	15435	51	4680	500	11240	10	1	10254685	1620	22.57	1.23	12	0.09	700.00	12867.00	27100	20230629	-41.70	15190	20240619	4.02	24950	-36.67	20240130	15190	4.02	20240619	27100	-41.70	20230629	15190	4.02	20240619	1.70	N	294570	500	51 억	201234	N	N	35	N	N
21	20240626	131127	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15820	200	2	1.28	136884990	8776	80.27	15480	15840	15220	20300	10940	15620	15597.65	1.96	3011	15973	15796	15523	15346	15073	15885	15435	51	4680	500	11240	10	1	10254685	1622	22.60	1.23	12	0.09	700.00	12867.00	27100	20230629	-41.62	15190	20240619	4.15	24950	-36.59	20240130	15190	4.15	20240619	27100	-41.62	20230629	15190	4.15	20240619	1.70	N	294570	500	51 억	201234	N	N	35	N	N
22	20240626	121125	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15840	220	2	1.41	127869910	8203	75.03	15480	15840	15220	20300	10940	15620	15588.19	1.96	3062	15973	15796	15523	15346	15073	15885	15435	51	4680	500	11240	10	1	10254685	1624	22.63	1.23	12	0.08	700.00	12867.00	27100	20230629	-41.55	15190	20240619	4.28	24950	-36.51	20240130	15190	4.28	20240619	27100	-41.55	20230629	15190	4.28	20240619	1.70	N	294570	500	51 억	201234	N	N	35	N	N
23	20240626	111127	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15810	190	2	1.22	121763650	7817	71.50	15480	15820	15220	20300	10940	15620	15576.77	1.96	3068	15973	15796	15523	15346	15073	15885	15435	51	4680	500	11240	10	1	10254685	1621	22.59	1.23	12	0.08	700.00	12867.00	27100	20230629	-41.66	15190	20240619	4.08	24950	-36.63	20240130	15190	4.08	20240619	27100	-41.66	20230629	15190	4.08	20240619	1.70	N	294570	500	51 억	201234	N	N	35	N	N
24	20240626	101124	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15620	0	3	0.00	78959080	5097	46.62	15480	15700	15220	20300	10940	15620	15491.29	1.96	2003	15973	15796	15523	15346	15073	15885	15435	51	4680	500	11240	10	1	10254685	1602	22.31	1.21	12	0.05	700.00	12867.00	27100	20230629	-42.36	15190	20240619	2.83	24950	-37.39	20240130	15190	2.83	20240619	27100	-42.36	20230629	15190	2.83	20240619	1.70	N	294570	500	51 억	201234	N	N	35	N	N
25	20240626	091128	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15440	-180	5	-1.15	24697870	1606	14.69	15480	15620	15220	20300	10940	15620	15378.50	1.96	325	15973	15796	15523	15346	15073	15885	15435	51	4680	500	11240	10	1	10254685	1583	22.06	1.20	12	0.02	700.00	12867.00	27100	20230629	-43.03	15190	20240619	1.65	24950	-38.12	20240130	15190	1.65	20240619	27100	-43.03	20230629	15190	1.65	20240619	1.70	N	294570	500	51 억	201234	N	N	35	N	N
26	20240625	161124	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15620	190	2	1.23	167635140	10875	95.37	15250	15700	15250	20050	10810	15430	15413.43	1.92	4151	16043	15736	15573	15266	15103	15655	15185	51	4620	500	11100	10	1	10254685	1602	22.31	1.21	12	0.11	700.00	12867.00	27100	20230629	-42.36	15190	20240619	2.83	24950	-37.39	20240130	15190	2.83	20240619	27100	-42.36	20230629	15190	2.83	20240619	1.72	N	294570	500	51 억	197000	N	N	35	N	N
27	20240625	151121	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15670	240	2	1.56	162457370	10544	92.47	15250	15700	15250	20050	10810	15430	15407.57	1.92	4055	16043	15736	15573	15266	15103	15655	15185	51	4620	500	11100	10	1	10254685	1607	22.39	1.22	12	0.10	700.00	12867.00	27100	20230629	-42.18	15190	20240619	3.16	24950	-37.19	20240130	15190	3.16	20240619	27100	-42.18	20230629	15190	3.16	20240619	1.72	N	294570	500	51 억	197000	N	N	1	N	N
28	20240625	141125	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15540	110	2	0.71	141037370	9171	80.43	15250	15700	15250	20050	10810	15430	15378.63	1.92	3407	16043	15736	15573	15266	15103	15655	15185	51	4620	500	11100	10	1	10254685	1594	22.20	1.21	12	0.09	700.00	12867.00	27100	20230629	-42.66	15190	20240619	2.30	24950	-37.72	20240130	15190	2.30	20240619	27100	-42.66	20230629	15190	2.30	20240619	1.72	N	294570	500	51 억	197000	N	N	1	N	N
29	20240625	131125	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15420	-10	5	-0.06	131914500	8581	75.25	15250	15700	15250	20050	10810	15430	15372.86	1.92	3223	16043	15736	15573	15266	15103	15655	15185	51	4620	500	11100	10	1	10254685	1581	22.03	1.20	12	0.08	700.00	12867.00	27100	20230629	-43.10	15190	20240619	1.51	24950	-38.20	20240130	15190	1.51	20240619	27100	-43.10	20230629	15190	1.51	20240619	1.72	N	294570	500	51 억	197000	N	N	1	N	N
30	20240625	121128	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15390	-40	5	-0.26	87493160	5703	50.01	15250	15700	15250	20050	10810	15430	15341.60	1.92	1314	16043	15736	15573	15266	15103	15655	15185	51	4620	500	11100	10	1	10254685	1578	21.99	1.20	12	0.06	700.00	12867.00	27100	20230629	-43.21	15190	20240619	1.32	24950	-38.32	20240130	15190	1.32	20240619	27100	-43.21	20230629	15190	1.32	20240619	1.72	N	294570	500	51 억	197000	N	N	1	N	N
31	20240625	111126	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15390	-40	5	-0.26	73735220	4809	42.17	15250	15700	15250	20050	10810	15430	15332.76	1.92	921	16043	15736	15573	15266	15103	15655	15185	51	4620	500	11100	10	1	10254685	1578	21.99	1.20	12	0.05	700.00	12867.00	27100	20230629	-43.21	15190	20240619	1.32	24950	-38.32	20240130	15190	1.32	20240619	27100	-43.21	20230629	15190	1.32	20240619	1.72	N	294570	500	51 억	197000	N	N	1	N	N
32	20240625	101125	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15330	-100	5	-0.65	60202100	3929	34.46	15250	15700	15250	20050	10810	15430	15322.50	1.92	860	16043	15736	15573	15266	15103	15655	15185	51	4620	500	11100	10	1	10254685	1572	21.90	1.19	12	0.04	700.00	12867.00	27100	20230629	-43.43	15190	20240619	0.92	24950	-38.56	20240130	15190	0.92	20240619	27100	-43.43	20230629	15190	0.92	20240619	1.72	N	294570	500	51 억	197000	N	N	1	N	N
33	20240625	091124	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15550	120	2	0.78	9557950	621	5.45	15250	15700	15250	20050	10810	15430	15391.22	1.92	-92	16043	15736	15573	15266	15103	15655	15185	51	4620	500	11100	10	1	10254685	1595	22.21	1.21	12	0.01	700.00	12867.00	27100	20230629	-42.62	15190	20240619	2.37	24950	-37.68	20240130	15190	2.37	20240619	27100	-42.62	20230629	15190	2.37	20240619	1.72	N	294570	500	51 억	197000	N	N	1	N	N
34	20240624	161124	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15430	-350	5	-2.22	177117020	11388	41.55	15800	15880	15410	20500	11050	15780	15555.32	1.91	1158	16626	16202	15976	15552	15326	16090	15440	51	4720	500	11360	10	1	10254685	1582	22.04	1.20	12	0.11	700.00	12867.00	27100	20230629	-43.06	15190	20240619	1.58	24950	-38.16	20240130	15190	1.58	20240619	27100	-43.06	20230629	15190	1.58	20240619	1.72	N	294570	500	51 억	195610	N	N	1	N	N
35	20240624	151120	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15520	-260	5	-1.65	164020500	10540	38.46	15800	15880	15410	20500	11050	15780	15561.72	1.91	1156	16626	16202	15976	15552	15326	16090	15440	51	4720	500	11360	10	1	10254685	1592	22.17	1.21	12	0.10	700.00	12867.00	27100	20230629	-42.73	15190	20240619	2.17	24950	-37.80	20240130	15190	2.17	20240619	27100	-42.73	20230629	15190	2.17	20240619	1.72	N	294570	500	51 억	195610	N	N	0	N	N
36	20240624	141122	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15470	-310	5	-1.96	146922230	9434	34.42	15800	15880	15410	20500	11050	15780	15573.69	1.91	1103	16626	16202	15976	15552	15326	16090	15440	51	4720	500	11360	10	1	10254685	1586	22.10	1.20	12	0.09	700.00	12867.00	27100	20230629	-42.92	15190	20240619	1.84	24950	-38.00	20240130	15190	1.84	20240619	27100	-42.92	20230629	15190	1.84	20240619	1.72	N	294570	500	51 억	195610	N	N	0	N	N
37	20240624	131119	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15540	-240	5	-1.52	143743700	9229	33.68	15800	15880	15410	20500	11050	15780	15575.22	1.91	1253	16626	16202	15976	15552	15326	16090	15440	51	4720	500	11360	10	1	10254685	1594	22.20	1.21	12	0.09	700.00	12867.00	27100	20230629	-42.66	15190	20240619	2.30	24950	-37.72	20240130	15190	2.30	20240619	27100	-42.66	20230629	15190	2.30	20240619	1.72	N	294570	500	51 억	195610	N	N	0	N	N
38	20240624	121121	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15560	-220	5	-1.39	139625350	8964	32.71	15800	15880	15410	20500	11050	15780	15576.23	1.91	1284	16626	16202	15976	15552	15326	16090	15440	51	4720	500	11360	10	1	10254685	1596	22.23	1.21	12	0.09	700.00	12867.00	27100	20230629	-42.58	15190	20240619	2.44	24950	-37.64	20240130	15190	2.44	20240619	27100	-42.58	20230629	15190	2.44	20240619	1.72	N	294570	500	51 억	195610	N	N	0	N	N
39	20240624	111123	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15490	-290	5	-1.84	120809800	7747	28.27	15800	15880	15410	20500	11050	15780	15594.40	1.91	592	16626	16202	15976	15552	15326	16090	15440	51	4720	500	11360	10	1	10254685	1588	22.13	1.20	12	0.08	700.00	12867.00	27100	20230629	-42.84	15190	20240619	1.97	24950	-37.92	20240130	15190	1.97	20240619	27100	-42.84	20230629	15190	1.97	20240619	1.72	N	294570	500	51 억	195610	N	N	0	N	N
40	20240624	101121	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15620	-160	5	-1.01	55821080	3560	12.99	15800	15880	15520	20500	11050	15780	15680.08	1.91	-424	16626	16202	15976	15552	15326	16090	15440	51	4720	500	11360	10	1	10254685	1602	22.31	1.21	12	0.03	700.00	12867.00	27100	20230629	-42.36	15190	20240619	2.83	24950	-37.39	20240130	15190	2.83	20240619	27100	-42.36	20230629	15190	2.83	20240619	1.72	N	294570	500	51 억	195610	N	N	0	N	N
41	20240624	091121	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15780	0	3	0.00	8696820	552	2.01	15800	15880	15690	20500	11050	15780	15755.11	1.91	-42	16626	16202	15976	15552	15326	16090	15440	51	4720	500	11360	10	1	10254685	1618	22.54	1.23	12	0.01	700.00	12867.00	27100	20230629	-41.77	15190	20240619	3.88	24950	-36.75	20240130	15190	3.88	20240619	27100	-41.77	20230629	15190	3.88	20240619	1.72	N	294570	500	51 억	195610	N	N	0	N	N
42	20240621	161043	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15780	-140	5	-0.88	439160970	27385	12.36	15920	16400	15750	20650	11150	15920	16036.80	1.90	-1817	18826	17372	16316	14862	13806	18100	15590	51	4730	500	11460	10	1	10254685	1618	22.54	1.23	12	0.27	700.00	12867.00	27100	20230629	-41.77	15190	20240619	3.88	24950	-36.75	20240130	15190	3.88	20240619	27100	-41.77	20230629	15190	3.88	20240619	1.70	N	294570	500	51 억	195175	N	N	0	N	N
43	20240621	151044	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15920	0	3	0.00	412564830	25703	11.60	15920	16400	15750	20650	11150	15920	16051.23	1.90	-1961	18826	17372	16316	14862	13806	18100	15590	51	4730	500	11460	10	1	10254685	1633	22.74	1.24	12	0.25	700.00	12867.00	27100	20230629	-41.25	15190	20240619	4.81	24950	-36.19	20240130	15190	4.81	20240619	27100	-41.25	20230629	15190	4.81	20240619	1.70	N	294570	500	51 억	195175	N	N	0	N	N
44	20240621	141042	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15850	-70	5	-0.44	380724670	23688	10.69	15920	16400	15780	20650	11150	15920	16072.47	1.90	-2031	18826	17372	16316	14862	13806	18100	15590	51	4730	500	11460	10	1	10254685	1625	22.64	1.23	12	0.23	700.00	12867.00	27100	20230629	-41.51	15190	20240619	4.34	24950	-36.47	20240130	15190	4.34	20240619	27100	-41.51	20230629	15190	4.34	20240619	1.70	N	294570	500	51 억	195175	N	N	0	N	N
45	20240621	131045	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15920	0	3	0.00	313178020	19433	8.77	15920	16400	15780	20650	11150	15920	16115.78	1.90	-1721	18826	17372	16316	14862	13806	18100	15590	51	4730	500	11460	10	1	10254685	1633	22.74	1.24	12	0.19	700.00	12867.00	27100	20230629	-41.25	15190	20240619	4.81	24950	-36.19	20240130	15190	4.81	20240619	27100	-41.25	20230629	15190	4.81	20240619	1.70	N	294570	500	51 억	195175	N	N	0	N	N
46	20240621	121046	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	16080	160	2	1.01	274691800	17022	7.68	15920	16400	15780	20650	11150	15920	16137.46	1.90	-1426	18826	17372	16316	14862	13806	18100	15590	51	4730	500	11460	10	1	10254685	1649	22.97	1.25	12	0.17	700.00	12867.00	27100	20230629	-40.66	15190	20240619	5.86	24950	-35.55	20240130	15190	5.86	20240619	27100	-40.66	20230629	15190	5.86	20240619	1.70	N	294570	500	51 억	195175	N	N	0	N	N
47	20240621	111045	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	16100	180	2	1.13	268524870	16637	7.51	15920	16400	15780	20650	11150	15920	16140.22	1.90	-1417	18826	17372	16316	14862	13806	18100	15590	51	4730	500	11460	10	1	10254685	1651	23.00	1.25	12	0.16	700.00	12867.00	27100	20230629	-40.59	15190	20240619	5.99	24950	-35.47	20240130	15190	5.99	20240619	27100	-40.59	20230629	15190	5.99	20240619	1.70	N	294570	500	51 억	195175	N	N	0	N	N
48	20240621	101042	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	16210	290	2	1.82	204582080	12663	5.72	15920	16400	15780	20650	11150	15920	16155.89	1.90	-1935	18826	17372	16316	14862	13806	18100	15590	51	4730	500	11460	10	1	10254685	1662	23.16	1.26	12	0.12	700.00	12867.00	27100	20230629	-40.18	15190	20240619	6.71	24950	-35.03	20240130	15190	6.71	20240619	27100	-40.18	20230629	15190	6.71	20240619	1.70	N	294570	500	51 억	195175	N	N	0	N	N
49	20240621	091047	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	16380	460	2	2.89	91501870	5694	2.57	15920	16400	15780	20650	11150	15920	16069.88	1.90	335	18826	17372	16316	14862	13806	18100	15590	51	4730	500	11460	10	1	10254685	1680	23.40	1.27	12	0.06	700.00	12867.00	27100	20230629	-39.56	15190	20240619	7.83	24950	-34.35	20240130	15190	7.83	20240619	27100	-39.56	20230629	15190	7.83	20240619	1.70	N	294570	500	51 억	195175	N	N	0	N	N
50	20240620	161038	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15920	670	2	4.39	3736484400	220552	1328.07	15260	17770	15260	19820	10680	15250	16941.97	1.83	8486	15863	15556	15373	15066	14883	15465	14975	51	4570	500	10980	10	1	10254685	1633	22.74	1.24	12	2.15	700.00	12867.00	27100	20230629	-41.25	15190	20240619	4.81	24950	-36.19	20240130	15190	4.81	20240619	27100	-41.25	20230629	15190	4.81	20240619	1.69	N	294570	500	51 억	187930	N	N	1	N	N
51	20240620	151037	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	16130	880	2	5.77	3639187500	214460	1291.38	15260	17770	15260	19820	10680	15250	16969.07	1.83	6973	15863	15556	15373	15066	14883	15465	14975	51	4570	500	10980	10	1	10254685	1654	23.04	1.25	12	2.09	700.00	12867.00	27100	20230629	-40.48	15190	20240619	6.19	24950	-35.35	20240130	15190	6.19	20240619	27100	-40.48	20230629	15190	6.19	20240619	1.69	N	294570	500	51 억	187930	N	N	1	N	N
52	20240620	141040	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	17080	1830	2	12.00	2774065590	161784	974.19	15260	17770	15260	19820	10680	15250	17146.72	1.83	-2381	15863	15556	15373	15066	14883	15465	14975	51	4570	500	10980	10	1	10254685	1752	24.40	1.33	12	1.58	700.00	12867.00	27100	20230629	-36.97	15190	20240619	12.44	24950	-31.54	20240130	15190	12.44	20240619	27100	-36.97	20230629	15190	12.44	20240619	1.69	N	294570	500	51 억	187930	N	N	1	N	N
53	20240620	131040	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15900	650	2	4.26	248046480	15768	94.95	15260	16120	15260	19820	10680	15250	15731.00	1.83	4608	15863	15556	15373	15066	14883	15465	14975	51	4570	500	10980	10	1	10254685	1630	22.71	1.24	12	0.15	700.00	12867.00	27100	20230629	-41.33	15190	20240619	4.67	24950	-36.27	20240130	15190	4.67	20240619	27100	-41.33	20230629	15190	4.67	20240619	1.69	N	294570	500	51 억	187930	N	N	1	N	N
54	20240620	121037	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15920	670	2	4.39	233078430	14824	89.26	15260	16120	15260	19820	10680	15250	15723.05	1.83	4297	15863	15556	15373	15066	14883	15465	14975	51	4570	500	10980	10	1	10254685	1633	22.74	1.24	12	0.14	700.00	12867.00	27100	20230629	-41.25	15190	20240619	4.81	24950	-36.19	20240130	15190	4.81	20240619	27100	-41.25	20230629	15190	4.81	20240619	1.69	N	294570	500	51 억	187930	N	N	1	N	N
55	20240620	111040	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15760	510	2	3.34	143182490	9167	55.20	15260	15780	15260	19820	10680	15250	15619.34	1.83	4318	15863	15556	15373	15066	14883	15465	14975	51	4570	500	10980	10	1	10254685	1616	22.51	1.22	12	0.09	700.00	12867.00	27100	20230629	-41.85	15190	20240619	3.75	24950	-36.83	20240130	15190	3.75	20240619	27100	-41.85	20230629	15190	3.75	20240619	1.69	N	294570	500	51 억	187930	N	N	1	N	N
56	20240620	101042	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15780	530	2	3.48	134322340	8605	51.82	15260	15780	15260	19820	10680	15250	15609.80	1.83	4374	15863	15556	15373	15066	14883	15465	14975	51	4570	500	10980	10	1	10254685	1618	22.54	1.23	12	0.08	700.00	12867.00	27100	20230629	-41.77	15190	20240619	3.88	24950	-36.75	20240130	15190	3.88	20240619	27100	-41.77	20230629	15190	3.88	20240619	1.69	N	294570	500	51 억	187930	N	N	1	N	N
57	20240620	091046	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15440	190	2	1.25	8686290	563	3.39	15260	15540	15260	19820	10680	15250	15428.58	1.83	-32	15863	15556	15373	15066	14883	15465	14975	51	4570	500	10980	10	1	10254685	1583	22.06	1.20	12	0.01	700.00	12867.00	27100	20230629	-43.03	15190	20240619	1.65	24950	-38.12	20240130	15190	1.65	20240619	27100	-43.03	20230629	15190	1.65	20240619	1.69	N	294570	500	51 억	187930	N	N	1	N	N
58	20240619	161034	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	15250	-350	5	-2.24	253705540	16562	103.80	15610	15680	15190	20250	10920	15600	15319.19	1.85	-2130	15973	15786	15593	15406	15213	15690	15310	51	4650	500	11230	10	1	10254685	1564	21.79	1.19	12	0.16	700.00	12867.00	27500	20230613	-44.55	15190	20240619	0.39	24950	-38.88	20240130	15190	0.39	20240619	27100	-43.73	20230629	15190	0.39	20240619	1.70	N	294570	500	51 억	190160	N	N	1	N	N
59	20240619	151034	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	15390	-210	5	-1.35	240732810	15712	98.48	15610	15680	15190	20250	10920	15600	15321.59	1.85	-2176	15973	15786	15593	15406	15213	15690	15310	51	4650	500	11230	10	1	10254685	1578	21.99	1.20	12	0.15	700.00	12867.00	27500	20230613	-44.04	15190	20240619	1.32	24950	-38.32	20240130	15190	1.32	20240619	27100	-43.21	20230629	15190	1.32	20240619	1.70	N	294570	500	51 억	190160	N	N	0	N	N
60	20240619	141044	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	15280	-320	5	-2.05	204045550	13311	83.43	15610	15680	15190	20250	10920	15600	15329.09	1.85	-2341	15973	15786	15593	15406	15213	15690	15310	51	4650	500	11230	10	1	10254685	1567	21.83	1.19	12	0.13	700.00	12867.00	27500	20230613	-44.44	15190	20240619	0.59	24950	-38.76	20240130	15190	0.59	20240619	27100	-43.62	20230629	15190	0.59	20240619	1.70	N	294570	500	51 억	190160	N	N	0	N	N
61	20240619	131031	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	15300	-300	5	-1.92	189770100	12377	77.57	15610	15680	15190	20250	10920	15600	15332.48	1.85	-2538	15973	15786	15593	15406	15213	15690	15310	51	4650	500	11230	10	1	10254685	1569	21.86	1.19	12	0.12	700.00	12867.00	27500	20230613	-44.36	15190	20240619	0.72	24950	-38.68	20240130	15190	0.72	20240619	27100	-43.54	20230629	15190	0.72	20240619	1.70	N	294570	500	51 억	190160	N	N	0	N	N
62	20240619	121033	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	15300	-300	5	-1.92	153649360	10005	62.71	15610	15680	15200	20250	10920	15600	15357.26	1.85	-2503	15973	15786	15593	15406	15213	15690	15310	51	4650	500	11230	10	1	10254685	1569	21.86	1.19	12	0.10	700.00	12867.00	27500	20230613	-44.36	15200	20240619	0.66	24950	-38.68	20240130	15200	0.66	20240619	27100	-43.54	20230629	15200	0.66	20240619	1.70	N	294570	500	51 억	190160	N	N	0	N	N
63	20240619	111036	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	15390	-210	5	-1.35	86255540	5600	35.10	15610	15680	15320	20250	10920	15600	15402.77	1.85	-1073	15973	15786	15593	15406	15213	15690	15310	51	4650	500	11230	10	1	10254685	1578	21.99	1.20	12	0.05	700.00	12867.00	27500	20230613	-44.04	15320	20240619	0.46	24950	-38.32	20240130	15320	0.46	20240619	27100	-43.21	20230629	15320	0.46	20240619	1.70	N	294570	500	51 억	190160	N	N	0	N	N
64	20240619	101040	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	15420	-180	5	-1.15	63916580	4146	25.99	15610	15680	15330	20250	10920	15600	15416.44	1.85	-980	15973	15786	15593	15406	15213	15690	15310	51	4650	500	11230	10	1	10254685	1581	22.03	1.20	12	0.04	700.00	12867.00	27500	20230613	-43.93	15330	20240619	0.59	24950	-38.20	20240130	15330	0.59	20240619	27100	-43.10	20230629	15330	0.59	20240619	1.70	N	294570	500	51 억	190160	N	N	0	N	N
65	20240619	091042	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15590	-10	5	-0.06	3354710	215	1.35	15610	15680	15590	20250	10920	15600	15603.30	1.85	-118	15973	15786	15593	15406	15213	15690	15310	51	4650	500	11230	10	1	10254685	1599	22.27	1.21	12	0.00	700.00	12867.00	27500	20230613	-43.31	15400	20240618	1.23	24950	-37.52	20240130	15400	1.23	20240618	27100	-42.47	20230629	15400	1.23	20240618	1.70	N	294570	500	51 억	190160	N	N	0	N	N
66	20240618	161030	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	15600	-130	5	-0.83	247685690	15928	69.35	15730	15780	15400	20400	11020	15730	15550.28	1.86	-960	16550	16140	15890	15480	15230	16015	15355	51	4670	500	11320	10	1	10254685	1600	22.29	1.21	12	0.16	700.00	12867.00	27900	20230612	-44.09	15400	20240618	1.30	24950	-37.47	20240130	15400	1.30	20240618	27100	-42.44	20230629	15400	1.30	20240618	1.73	N	294570	500	51 억	191121	N	N	0	N	N
67	20240618	151029	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	15400	-330	5	-2.10	215837050	13879	60.42	15730	15780	15400	20400	11020	15730	15551.33	1.86	-789	16550	16140	15890	15480	15230	16015	15355	51	4670	500	11320	10	1	10254685	1579	22.00	1.20	12	0.14	700.00	12867.00	27900	20230612	-44.80	15400	20240618	0.00	24950	-38.28	20240130	15400	0.00	20240618	27100	-43.17	20230629	15400	0.00	20240618	1.73	N	294570	500	51 억	191121	N	N	0	N	N
68	20240618	141033	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	15500	-230	5	-1.46	162103910	10397	45.27	15730	15780	15400	20400	11020	15730	15591.40	1.86	-795	16550	16140	15890	15480	15230	16015	15355	51	4670	500	11320	10	1	10254685	1589	22.14	1.20	12	0.10	700.00	12867.00	27900	20230612	-44.44	15400	20240618	0.65	24950	-37.88	20240130	15400	0.65	20240618	27100	-42.80	20230629	15400	0.65	20240618	1.73	N	294570	500	51 억	191121	N	N	0	N	N
69	20240618	131034	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	15480	-250	5	-1.59	152971540	9806	42.69	15730	15780	15400	20400	11020	15730	15599.78	1.86	-765	16550	16140	15890	15480	15230	16015	15355	51	4670	500	11320	10	1	10254685	1587	22.11	1.20	12	0.10	700.00	12867.00	27900	20230612	-44.52	15400	20240618	0.52	24950	-37.96	20240130	15400	0.52	20240618	27100	-42.88	20230629	15400	0.52	20240618	1.73	N	294570	500	51 억	191121	N	N	0	N	N
70	20240618	121031	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	15600	-130	5	-0.83	89132870	5687	24.76	15730	15780	15600	20400	11020	15730	15673.08	1.86	-784	16550	16140	15890	15480	15230	16015	15355	51	4670	500	11320	10	1	10254685	1600	22.29	1.21	12	0.06	700.00	12867.00	27900	20230612	-44.09	15600	20240618	0.00	24950	-37.47	20240130	15600	0.00	20240618	27100	-42.44	20230629	15600	0.00	20240618	1.73	N	294570	500	51 억	191121	N	N	0	N	N
71	20240618	111031	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15700	-30	5	-0.19	50397520	3210	13.98	15730	15780	15660	20400	11020	15730	15700.15	1.86	-751	16550	16140	15890	15480	15230	16015	15355	51	4670	500	11320	10	1	10254685	1610	22.43	1.22	12	0.03	700.00	12867.00	27900	20230612	-43.73	15640	20240617	0.38	24950	-37.07	20240130	15640	0.38	20240617	27100	-42.07	20230629	15640	0.38	20240617	1.73	N	294570	500	51 억	191121	N	N	0	N	N
72	20240618	101030	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15720	-10	5	-0.06	27336910	1740	7.58	15730	15780	15680	20400	11020	15730	15710.86	1.86	-427	16550	16140	15890	15480	15230	16015	15355	51	4670	500	11320	10	1	10254685	1612	22.46	1.22	12	0.02	700.00	12867.00	27900	20230612	-43.66	15640	20240617	0.51	24950	-36.99	20240130	15640	0.51	20240617	27100	-41.99	20230629	15640	0.51	20240617	1.73	N	294570	500	51 억	191121	N	N	0	N	N
73	20240618	091039	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15770	40	2	0.25	1464240	93	0.40	15730	15780	15730	20400	11020	15730	15744.67	1.86	-30	16550	16140	15890	15480	15230	16015	15355	51	4670	500	11320	10	1	10254685	1617	22.53	1.23	12	0.00	700.00	12867.00	27900	20230612	-43.48	15640	20240617	0.83	24950	-36.79	20240130	15640	0.83	20240617	27100	-41.81	20230629	15640	0.83	20240617	1.73	N	294570	500	51 억	191121	N	N	0	N	N
74	20240617	161021	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	15730	-370	5	-2.30	362338040	22959	114.43	16010	16300	15640	20900	11270	16100	15781.96	1.90	-4256	16793	16446	16213	15866	15633	16330	15750	51	4800	500	11590	10	1	10254685	1613	22.47	1.22	12	0.22	700.00	12867.00	28150	20230609	-44.12	15640	20240617	0.58	24950	-36.95	20240130	15640	0.58	20240617	27100	-41.96	20230629	15640	0.58	20240617	1.74	N	294570	500	51 억	195309	N	N	0	N	N
75	20240617	151029	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	15640	-460	5	-2.86	326671990	20688	103.11	16010	16300	15640	20900	11270	16100	15790.41	1.90	-4719	16793	16446	16213	15866	15633	16330	15750	51	4800	500	11590	10	1	10254685	1604	22.34	1.22	12	0.20	700.00	12867.00	28150	20230609	-44.44	15640	20240617	0.00	24950	-37.31	20240130	15640	0.00	20240617	27100	-42.29	20230629	15640	0.00	20240617	1.74	N	294570	500	51 억	195309	N	N	0	N	N
76	20240617	141019	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	15730	-370	5	-2.30	259491840	16403	81.75	16010	16300	15690	20900	11270	16100	15819.78	1.90	-3219	16793	16446	16213	15866	15633	16330	15750	51	4800	500	11590	10	1	10254685	1613	22.47	1.22	12	0.16	700.00	12867.00	28150	20230609	-44.12	15690	20240617	0.25	24950	-36.95	20240130	15690	0.25	20240617	27100	-41.96	20230629	15690	0.25	20240617	1.74	N	294570	500	51 억	195309	N	N	0	N	N
77	20240617	131019	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	15800	-300	5	-1.86	199920390	12616	62.88	16010	16300	15720	20900	11270	16100	15846.57	1.90	-3000	16793	16446	16213	15866	15633	16330	15750	51	4800	500	11590	10	1	10254685	1620	22.57	1.23	12	0.12	700.00	12867.00	28150	20230609	-43.87	15720	20240617	0.51	24950	-36.67	20240130	15720	0.51	20240617	27100	-41.70	20230629	15720	0.51	20240617	1.74	N	294570	500	51 억	195309	N	N	0	N	N
78	20240617	121019	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	15810	-290	5	-1.80	187874990	11854	59.08	16010	16300	15720	20900	11270	16100	15849.08	1.90	-2942	16793	16446	16213	15866	15633	16330	15750	51	4800	500	11590	10	1	10254685	1621	22.59	1.23	12	0.12	700.00	12867.00	28150	20230609	-43.84	15720	20240617	0.57	24950	-36.63	20240130	15720	0.57	20240617	27100	-41.66	20230629	15720	0.57	20240617	1.74	N	294570	500	51 억	195309	N	N	0	N	N
79	20240617	111012	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	15880	-220	5	-1.37	131864560	8307	41.40	16010	16300	15730	20900	11270	16100	15873.91	1.90	-2322	16793	16446	16213	15866	15633	16330	15750	51	4800	500	11590	10	1	10254685	1628	22.69	1.23	12	0.08	700.00	12867.00	28150	20230609	-43.59	15730	20240617	0.95	24950	-36.35	20240130	15730	0.95	20240617	27100	-41.40	20230629	15730	0.95	20240617	1.74	N	294570	500	51 억	195309	N	N	0	N	N
80	20240617	101012	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	15740	-360	5	-2.24	94519100	5943	29.62	16010	16300	15730	20900	11270	16100	15904.27	1.90	-2171	16793	16446	16213	15866	15633	16330	15750	51	4800	500	11590	10	1	10254685	1614	22.49	1.22	12	0.06	700.00	12867.00	28150	20230609	-44.09	15730	20240617	0.06	24950	-36.91	20240130	15730	0.06	20240617	27100	-41.92	20230629	15730	0.06	20240617	1.74	N	294570	500	51 억	195309	N	N	0	N	N
81	20240617	091015	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	16040	-60	5	-0.37	2933890	183	0.91	16010	16300	16010	20900	11270	16100	16032.19	1.90	-56	16793	16446	16213	15866	15633	16330	15750	51	4800	500	11590	10	1	10254685	1645	22.91	1.25	12	0.00	700.00	12867.00	28150	20230609	-43.02	15980	20240614	0.38	24950	-35.71	20240130	15980	0.38	20240614	27100	-40.81	20230629	15980	0.38	20240614	1.74	N	294570	500	51 억	195309	N	N	0	N	N
82	20240614	160847	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	16100	-280	5	-1.71	323399900	20039	186.55	16480	16560	15980	21250	11470	16380	16138.57	1.92	-5663	16706	16542	16436	16272	16166	16625	16355	51	4870	500	11790	10	1	10254685	1651	23.00	1.25	12	0.20	700.00	12867.00	28550	20230608	-43.61	15980	20240614	0.75	24950	-35.47	20240130	15980	0.75	20240614	27100	-40.59	20230629	15980	0.75	20240614	1.74	N	294570	500	51 억	196868	N	N	0	N	N
83	20240614	150850	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	16020	-360	5	-2.20	306354700	18979	176.68	16480	16560	15980	21250	11470	16380	16141.77	1.92	-5157	16706	16542	16436	16272	16166	16625	16355	51	4870	500	11790	10	1	10254685	1643	22.89	1.25	12	0.19	700.00	12867.00	28550	20230608	-43.89	15980	20240614	0.25	24950	-35.79	20240130	15980	0.25	20240614	27100	-40.89	20230629	15980	0.25	20240614	1.74	N	294570	500	51 억	196868	N	N	0	N	N
84	20240614	140849	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	16000	-380	5	-2.32	268998870	16647	154.97	16480	16560	15980	21250	11470	16380	16159.00	1.92	-3796	16706	16542	16436	16272	16166	16625	16355	51	4870	500	11790	10	1	10254685	1641	22.86	1.24	12	0.16	700.00	12867.00	28550	20230608	-43.96	15980	20240614	0.13	24950	-35.87	20240130	15980	0.13	20240614	27100	-40.96	20230629	15980	0.13	20240614	1.74	N	294570	500	51 억	196868	N	N	0	N	N
85	20240614	130852	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	16120	-260	5	-1.59	227562010	14060	130.89	16480	16560	15980	21250	11470	16380	16185.06	1.92	-2837	16706	16542	16436	16272	16166	16625	16355	51	4870	500	11790	10	1	10254685	1653	23.03	1.25	12	0.14	700.00	12867.00	28550	20230608	-43.54	15980	20240614	0.88	24950	-35.39	20240130	15980	0.88	20240614	27100	-40.52	20230629	15980	0.88	20240614	1.74	N	294570	500	51 억	196868	N	N	0	N	N
86	20240614	120854	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	16260	-120	5	-0.73	109495080	6710	62.47	16480	16560	16200	21250	11470	16380	16318.19	1.92	-975	16706	16542	16436	16272	16166	16625	16355	51	4870	500	11790	10	1	10254685	1667	23.23	1.26	12	0.07	700.00	12867.00	28550	20230608	-43.05	16200	20240614	0.37	24950	-34.83	20240130	16200	0.37	20240614	27100	-40.00	20230629	16200	0.37	20240614	1.74	N	294570	500	51 억	196868	N	N	0	N	N
87	20240614	111002	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	16390	10	2	0.06	54257050	3314	30.85	16480	16560	16300	21250	11470	16380	16372.07	1.92	-135	16706	16542	16436	16272	16166	16625	16355	51	4870	500	11790	10	1	10254685	1681	23.41	1.27	12	0.03	700.00	12867.00	28550	20230608	-42.59	16220	20240605	1.05	24950	-34.31	20240130	16220	1.05	20240605	27100	-39.52	20230629	16220	1.05	20240605	1.74	N	294570	500	51 억	196868	N	N	0	N	N
88	20240614	101001	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	16450	70	2	0.43	20532780	1252	11.66	16480	16560	16360	21250	11470	16380	16399.98	1.92	-78	16706	16542	16436	16272	16166	16625	16355	51	4870	500	11790	10	1	10254685	1687	23.50	1.28	12	0.01	700.00	12867.00	28550	20230608	-42.38	16220	20240605	1.42	24950	-34.07	20240130	16220	1.42	20240605	27100	-39.30	20230629	16220	1.42	20240605	1.74	N	294570	500	51 억	196868	N	N	0	N	N
89	20240614	091006	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	16380	0	3	0.00	608410	37	0.34	16480	16560	16380	21250	11470	16380	16443.51	1.92	-14	16706	16542	16436	16272	16166	16625	16355	51	4870	500	11790	10	1	10254685	1680	23.40	1.27	12	0.00	700.00	12867.00	28550	20230608	-42.63	16220	20240605	0.99	24950	-34.35	20240130	16220	0.99	20240605	27100	-39.56	20230629	16220	0.99	20240605	1.74	N	294570	500	51 억	196868	N	N	0	N	N
90	20240613	160950	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	16380	-100	5	-0.61	176760520	10741	175.71	16330	16600	16330	21400	11540	16480	16456.62	1.90	2254	16726	16602	16466	16342	16206	16665	16405	51	4920	500	11860	10	1	10254685	1680	23.40	1.27	12	0.10	700.00	12867.00	28950	20230607	-43.42	16220	20240605	0.99	24950	-34.35	20240130	16220	0.99	20240605	27500	-40.44	20230613	16220	0.99	20240605	1.75	N	294570	500	51 억	194632	N	N	6	N	N
91	20240613	151008	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	16380	-100	5	-0.61	167722080	10189	166.68	16330	16600	16330	21400	11540	16480	16461.09	1.90	2168	16726	16602	16466	16342	16206	16665	16405	51	4920	500	11860	10	1	10254685	1680	23.40	1.27	12	0.10	700.00	12867.00	28950	20230607	-43.42	16220	20240605	0.99	24950	-34.35	20240130	16220	0.99	20240605	27500	-40.44	20230613	16220	0.99	20240605	1.75	N	294570	500	51 억	194632	N	N	6	N	N
92	20240613	140957	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	16480	0	3	0.00	131234480	7965	130.30	16330	16600	16330	21400	11540	16480	16476.39	1.90	2135	16726	16602	16466	16342	16206	16665	16405	51	4920	500	11860	10	1	10254685	1690	23.54	1.28	12	0.08	700.00	12867.00	28950	20230607	-43.07	16220	20240605	1.60	24950	-33.95	20240130	16220	1.60	20240605	27500	-40.07	20230613	16220	1.60	20240605	1.75	N	294570	500	51 억	194632	N	N	6	N	N
93	20240613	130955	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	16490	10	2	0.06	115267880	6997	114.46	16330	16600	16330	21400	11540	16480	16473.90	1.90	2015	16726	16602	16466	16342	16206	16665	16405	51	4920	500	11860	10	1	10254685	1691	23.56	1.28	12	0.07	700.00	12867.00	28950	20230607	-43.04	16220	20240605	1.66	24950	-33.91	20240130	16220	1.66	20240605	27500	-40.04	20230613	16220	1.66	20240605	1.75	N	294570	500	51 억	194632	N	N	6	N	N
94	20240613	120959	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	16500	20	2	0.12	78477140	4769	78.01	16330	16600	16330	21400	11540	16480	16455.68	1.90	1041	16726	16602	16466	16342	16206	16665	16405	51	4920	500	11860	10	1	10254685	1692	23.57	1.28	12	0.05	700.00	12867.00	28950	20230607	-43.01	16220	20240605	1.73	24950	-33.87	20240130	16220	1.73	20240605	27500	-40.00	20230613	16220	1.73	20240605	1.75	N	294570	500	51 억	194632	N	N	6	N	N
95	20240613	110951	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	16500	20	2	0.12	40121580	2437	39.87	16330	16600	16330	21400	11540	16480	16463.51	1.90	612	16726	16602	16466	16342	16206	16665	16405	51	4920	500	11860	10	1	10254685	1692	23.57	1.28	12	0.02	700.00	12867.00	28950	20230607	-43.01	16220	20240605	1.73	24950	-33.87	20240130	16220	1.73	20240605	27500	-40.00	20230613	16220	1.73	20240605	1.75	N	294570	500	51 억	194632	N	N	6	N	N
96	20240613	100951	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	16460	-20	5	-0.12	27415440	1666	27.25	16330	16600	16330	21400	11540	16480	16455.85	1.90	597	16726	16602	16466	16342	16206	16665	16405	51	4920	500	11860	10	1	10254685	1688	23.51	1.28	12	0.02	700.00	12867.00	28950	20230607	-43.14	16220	20240605	1.48	24950	-34.03	20240130	16220	1.48	20240605	27500	-40.15	20230613	16220	1.48	20240605	1.75	N	294570	500	51 억	194632	N	N	6	N	N
97	20240613	090959	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	16520	40	2	0.24	2650300	162	2.65	16330	16600	16330	21400	11540	16480	16359.88	1.90	-14	16726	16602	16466	16342	16206	16665	16405	51	4920	500	11860	10	1	10254685	1694	23.60	1.28	12	0.00	700.00	12867.00	28950	20230607	-42.94	16220	20240605	1.85	24950	-33.79	20240130	16220	1.85	20240605	27500	-39.93	20230613	16220	1.85	20240605	1.75	N	294570	500	51 억	194632	N	N	6	N	N
98	20240612	160942	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	16480	0	3	0.00	94159180	5703	85.73	16330	16590	16330	21400	11540	16480	16510.46	1.89	879	16653	16566	16443	16356	16233	16610	16400	51	4920	500	11860	10	1	10254685	1690	23.54	1.28	12	0.06	700.00	12867.00	28950	20230607	-43.07	16220	20240605	1.60	24950	-33.95	20240130	16220	1.60	20240605	27900	-40.93	20230612	16220	1.60	20240605	1.74	N	294570	500	51 억	194253	N	N	6	N	N
99	20240612	150953	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	16510	30	2	0.18	89100970	5396	81.12	16330	16590	16330	21400	11540	16480	16512.41	1.89	898	16653	16566	16443	16356	16233	16610	16400	51	4920	500	11860	10	1	10254685	1693	23.59	1.28	12	0.05	700.00	12867.00	28950	20230607	-42.97	16220	20240605	1.79	24950	-33.83	20240130	16220	1.79	20240605	27900	-40.82	20230612	16220	1.79	20240605	1.74	N	294570	500	51 억	194253	N	N	0	N	N
100	20240612	140947	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	16530	50	2	0.30	82597630	5002	75.20	16330	16590	16330	21400	11540	16480	16512.92	1.89	816	16653	16566	16443	16356	16233	16610	16400	51	4920	500	11860	10	1	10254685	1695	23.61	1.28	12	0.05	700.00	12867.00	28950	20230607	-42.90	16220	20240605	1.91	24950	-33.75	20240130	16220	1.91	20240605	27900	-40.75	20230612	16220	1.91	20240605	1.74	N	294570	500	51 억	194253	N	N	0	N	N
101	20240612	130949	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	16520	40	2	0.24	80845800	4896	73.60	16330	16590	16330	21400	11540	16480	16512.62	1.89	748	16653	16566	16443	16356	16233	16610	16400	51	4920	500	11860	10	1	10254685	1694	23.60	1.28	12	0.05	700.00	12867.00	28950	20230607	-42.94	16220	20240605	1.85	24950	-33.79	20240130	16220	1.85	20240605	27900	-40.79	20230612	16220	1.85	20240605	1.74	N	294570	500	51 억	194253	N	N	0	N	N
102	20240612	120947	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	16520	40	2	0.24	62009580	3754	56.43	16330	16590	16330	21400	11540	16480	16518.27	1.89	341	16653	16566	16443	16356	16233	16610	16400	51	4920	500	11860	10	1	10254685	1694	23.60	1.28	12	0.04	700.00	12867.00	28950	20230607	-42.94	16220	20240605	1.85	24950	-33.79	20240130	16220	1.85	20240605	27900	-40.79	20230612	16220	1.85	20240605	1.74	N	294570	500	51 억	194253	N	N	0	N	N
103	20240612	110946	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	16580	100	2	0.61	43765870	2650	39.84	16330	16590	16330	21400	11540	16480	16515.42	1.89	277	16653	16566	16443	16356	16233	16610	16400	51	4920	500	11860	10	1	10254685	1700	23.69	1.29	12	0.03	700.00	12867.00	28950	20230607	-42.73	16220	20240605	2.22	24950	-33.55	20240130	16220	2.22	20240605	27900	-40.57	20230612	16220	2.22	20240605	1.74	N	294570	500	51 억	194253	N	N	0	N	N
104	20240612	100947	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	16530	50	2	0.30	26051130	1580	23.75	16330	16590	16330	21400	11540	16480	16488.06	1.89	213	16653	16566	16443	16356	16233	16610	16400	51	4920	500	11860	10	1	10254685	1695	23.61	1.28	12	0.02	700.00	12867.00	28950	20230607	-42.90	16220	20240605	1.91	24950	-33.75	20240130	16220	1.91	20240605	27900	-40.75	20230612	16220	1.91	20240605	1.74	N	294570	500	51 억	194253	N	N	0	N	N
105	20240612	090950	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	16530	50	2	0.30	1492490	91	1.37	16330	16590	16330	21400	11540	16480	16400.99	1.89	10	16653	16566	16443	16356	16233	16610	16400	51	4920	500	11860	10	1	10254685	1695	23.61	1.28	12	0.00	700.00	12867.00	28950	20230607	-42.90	16220	20240605	1.91	24950	-33.75	20240130	16220	1.91	20240605	27900	-40.75	20230612	16220	1.91	20240605	1.74	N	294570	500	51 억	194253	N	N	0	N	N
106	20240610	160939	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	16460	-240	5	-1.44	131291470	7973	31.45	16700	16700	16410	21700	11690	16700	16467.01	1.85	-378	17240	16970	16620	16350	16000	17105	16485	51	5000	500	12020	10	1	10254685	1688	23.51	1.28	12	0.08	700.00	12867.00	28950	20230607	-43.14	16220	20240605	1.48	24950	-34.03	20240130	16220	1.48	20240605	27900	-41.00	20230612	16220	1.48	20240605	1.77	N	294570	500	51 억	189531	N	N	16	N	N
107	20240610	150948	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	16470	-230	5	-1.38	124195320	7542	29.75	16700	16700	16410	21700	11690	16700	16467.16	1.85	-366	17240	16970	16620	16350	16000	17105	16485	51	5000	500	12020	10	1	10254685	1689	23.53	1.28	12	0.07	700.00	12867.00	28950	20230607	-43.11	16220	20240605	1.54	24950	-33.99	20240130	16220	1.54	20240605	27900	-40.97	20230612	16220	1.54	20240605	1.77	N	294570	500	51 억	189531	N	N	16	N	N
108	20240610	140944	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	16440	-260	5	-1.56	111961240	6799	26.82	16700	16700	16410	21700	11690	16700	16467.31	1.85	-333	17240	16970	16620	16350	16000	17105	16485	51	5000	500	12020	10	1	10254685	1686	23.49	1.28	12	0.07	700.00	12867.00	28950	20230607	-43.21	16220	20240605	1.36	24950	-34.11	20240130	16220	1.36	20240605	27900	-41.08	20230612	16220	1.36	20240605	1.77	N	294570	500	51 억	189531	N	N	16	N	N
109	20240610	130940	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	16450	-250	5	-1.50	97145450	5897	23.26	16700	16700	16410	21700	11690	16700	16473.71	1.85	-293	17240	16970	16620	16350	16000	17105	16485	51	5000	500	12020	10	1	10254685	1687	23.50	1.28	12	0.06	700.00	12867.00	28950	20230607	-43.18	16220	20240605	1.42	24950	-34.07	20240130	16220	1.42	20240605	27900	-41.04	20230612	16220	1.42	20240605	1.77	N	294570	500	51 억	189531	N	N	16	N	N
110	20240610	120942	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	16450	-250	5	-1.50	84267060	5113	20.17	16700	16700	16420	21700	11690	16700	16480.94	1.85	-252	17240	16970	16620	16350	16000	17105	16485	51	5000	500	12020	10	1	10254685	1687	23.50	1.28	12	0.05	700.00	12867.00	28950	20230607	-43.18	16220	20240605	1.42	24950	-34.07	20240130	16220	1.42	20240605	27900	-41.04	20230612	16220	1.42	20240605	1.77	N	294570	500	51 억	189531	N	N	16	N	N
111	20240610	110944	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	16480	-220	5	-1.32	56137490	3402	13.42	16700	16700	16440	21700	11690	16700	16501.32	1.85	-219	17240	16970	16620	16350	16000	17105	16485	51	5000	500	12020	10	1	10254685	1690	23.54	1.28	12	0.03	700.00	12867.00	28950	20230607	-43.07	16220	20240605	1.60	24950	-33.95	20240130	16220	1.60	20240605	27900	-40.93	20230612	16220	1.60	20240605	1.77	N	294570	500	51 억	189531	N	N	16	N	N
112	20240610	100941	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	16530	-170	5	-1.02	20234250	1223	4.82	16700	16700	16500	21700	11690	16700	16544.77	1.85	-251	17240	16970	16620	16350	16000	17105	16485	51	5000	500	12020	10	1	10254685	1695	23.61	1.28	12	0.01	700.00	12867.00	28950	20230607	-42.90	16220	20240605	1.91	24950	-33.75	20240130	16220	1.91	20240605	27900	-40.75	20230612	16220	1.91	20240605	1.77	N	294570	500	51 억	189531	N	N	16	N	N
113	20240610	090948	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	16700	0	3	0.00	5080500	306	1.21	16700	16700	16550	21700	11690	16700	16602.94	1.85	-18	17240	16970	16620	16350	16000	17105	16485	51	5000	500	12020	10	1	10254685	1713	23.86	1.30	12	0.00	700.00	12867.00	28950	20230607	-42.31	16220	20240605	2.96	24950	-33.07	20240130	16220	2.96	20240605	27900	-40.14	20230612	16220	2.96	20240605	1.77	N	294570	500	51 억	189531	N	N	16	N	N
114	20240607	161014	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	16700	280	2	1.71	415544910	25323	78.47	16440	16890	16270	21300	11500	16420	16409.76	1.83	2029	17166	16792	16506	16132	15846	16650	15990	51	4880	500	11820	10	1	10254685	1713	23.86	1.30	12	0.25	700.00	12867.00	29150	20230531	-42.71	16220	20240605	2.96	24950	-33.07	20240130	16220	2.96	20240605	28950	-42.31	20230607	16220	2.96	20240605	1.83	N	294570	500	51 억	187823	N	N	16	N	N
115	20240607	151021	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	16580	160	2	0.97	401061770	24455	75.78	16440	16890	16270	21300	11500	16420	16399.99	1.83	2062	17166	16792	16506	16132	15846	16650	15990	51	4880	500	11820	10	1	10254685	1700	23.69	1.29	12	0.24	700.00	12867.00	29150	20230531	-43.12	16220	20240605	2.22	24950	-33.55	20240130	16220	2.22	20240605	28950	-42.73	20230607	16220	2.22	20240605	1.83	N	294570	500	51 억	187823	N	N	0	N	N
116	20240607	141016	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	16720	300	2	1.83	375471470	22930	71.06	16440	16720	16270	21300	11500	16420	16374.68	1.83	1930	17166	16792	16506	16132	15846	16650	15990	51	4880	500	11820	10	1	10254685	1715	23.89	1.30	12	0.22	700.00	12867.00	29150	20230531	-42.64	16220	20240605	3.08	24950	-32.99	20240130	16220	3.08	20240605	28950	-42.25	20230607	16220	3.08	20240605	1.83	N	294570	500	51 억	187823	N	N	0	N	N
117	20240607	131011	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	16460	40	2	0.24	316282180	19368	60.02	16440	16500	16270	21300	11500	16420	16330.14	1.83	1264	17166	16792	16506	16132	15846	16650	15990	51	4880	500	11820	10	1	10254685	1688	23.51	1.28	12	0.19	700.00	12867.00	29150	20230531	-43.53	16220	20240605	1.48	24950	-34.03	20240130	16220	1.48	20240605	28950	-43.14	20230607	16220	1.48	20240605	1.83	N	294570	500	51 억	187823	N	N	0	N	N
118	20240607	121015	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	16280	-140	5	-0.85	242709850	14865	46.06	16440	16490	16270	21300	11500	16420	16327.61	1.83	-839	17166	16792	16506	16132	15846	16650	15990	51	4880	500	11820	10	1	10254685	1669	23.26	1.27	12	0.14	700.00	12867.00	29150	20230531	-44.15	16220	20240605	0.37	24950	-34.75	20240130	16220	0.37	20240605	28950	-43.77	20230607	16220	0.37	20240605	1.83	N	294570	500	51 억	187823	N	N	0	N	N
119	20240607	110957	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	16310	-110	5	-0.67	186946380	11442	35.46	16440	16490	16290	21300	11500	16420	16338.61	1.83	-939	17166	16792	16506	16132	15846	16650	15990	51	4880	500	11820	10	1	10254685	1673	23.30	1.27	12	0.11	700.00	12867.00	29150	20230531	-44.05	16220	20240605	0.55	24950	-34.63	20240130	16220	0.55	20240605	28950	-43.66	20230607	16220	0.55	20240605	1.83	N	294570	500	51 억	187823	N	N	0	N	N
120	20240607	101015	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	16330	-90	5	-0.55	113942650	6964	21.58	16440	16490	16300	21300	11500	16420	16361.67	1.83	-966	17166	16792	16506	16132	15846	16650	15990	51	4880	500	11820	10	1	10254685	1675	23.33	1.27	12	0.07	700.00	12867.00	29150	20230531	-43.98	16220	20240605	0.68	24950	-34.55	20240130	16220	0.68	20240605	28950	-43.59	20230607	16220	0.68	20240605	1.83	N	294570	500	51 억	187823	N	N	0	N	N
121	20240607	091013	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	16400	-20	5	-0.12	26941570	1641	5.09	16440	16490	16380	21300	11500	16420	16417.78	1.83	153	17166	16792	16506	16132	15846	16650	15990	51	4880	500	11820	10	1	10254685	1682	23.43	1.27	12	0.02	700.00	12867.00	29150	20230531	-43.74	16220	20240605	1.11	24950	-34.27	20240130	16220	1.11	20240605	28950	-43.35	20230607	16220	1.11	20240605	1.83	N	294570	500	51 억	187823	N	N	0	N	N
122	20240605	161011	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	16420	-180	5	-1.08	529058880	32257	157.59	16800	16880	16220	21550	11620	16600	16401.36	1.85	-1719	17240	16920	16730	16410	16220	16825	16315	51	4950	500	11950	10	1	10254685	1684	23.46	1.28	12	0.31	700.00	12867.00	29150	20230531	-43.67	16220	20240605	1.23	24950	-34.19	20240130	16220	1.23	20240605	28950	-43.28	20230607	16220	1.23	20240605	1.84	N	294570	500	51 억	189702	N	N	1	N	N
123	20240605	151008	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	16260	-340	5	-2.05	510541160	31124	152.05	16800	16880	16220	21550	11620	16600	16403.46	1.85	-1635	17240	16920	16730	16410	16220	16825	16315	51	4950	500	11950	10	1	10254685	1667	23.23	1.26	12	0.30	700.00	12867.00	29150	20230531	-44.22	16220	20240605	0.25	24950	-34.83	20240130	16220	0.25	20240605	28950	-43.83	20230607	16220	0.25	20240605	1.84	N	294570	500	51 억	189702	N	N	1	N	N
124	20240605	141009	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	16300	-300	5	-1.81	381010520	23157	113.13	16800	16880	16290	21550	11620	16600	16453.36	1.85	-1547	17240	16920	16730	16410	16220	16825	16315	51	4950	500	11950	10	1	10254685	1672	23.29	1.27	12	0.23	700.00	12867.00	29150	20230531	-44.08	16290	20240605	0.06	24950	-34.67	20240130	16290	0.06	20240605	28950	-43.70	20230607	16290	0.06	20240605	1.84	N	294570	500	51 억	189702	N	N	1	N	N
125	20240605	131008	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	16600	0	3	0.00	232414350	14077	68.77	16800	16880	16410	21550	11620	16600	16510.22	1.85	-893	17240	16920	16730	16410	16220	16825	16315	51	4950	500	11950	10	1	10254685	1702	23.71	1.29	12	0.14	700.00	12867.00	29150	20230531	-43.05	16410	20240605	1.16	24950	-33.47	20240130	16410	1.16	20240605	28950	-42.66	20230607	16410	1.16	20240605	1.84	N	294570	500	51 억	189702	N	N	1	N	N
126	20240605	121007	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	16520	-80	5	-0.48	195445280	11849	57.89	16800	16880	16410	21550	11620	16600	16494.66	1.85	140	17240	16920	16730	16410	16220	16825	16315	51	4950	500	11950	10	1	10254685	1694	23.60	1.28	12	0.12	700.00	12867.00	29150	20230531	-43.33	16410	20240605	0.67	24950	-33.79	20240130	16410	0.67	20240605	28950	-42.94	20230607	16410	0.67	20240605	1.84	N	294570	500	51 억	189702	N	N	1	N	N
127	20240605	111008	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	16480	-120	5	-0.72	157839680	9563	46.72	16800	16880	16440	21550	11620	16600	16505.25	1.85	-130	17240	16920	16730	16410	16220	16825	16315	51	4950	500	11950	10	1	10254685	1690	23.54	1.28	12	0.09	700.00	12867.00	29150	20230531	-43.46	16440	20240605	0.24	24950	-33.95	20240130	16440	0.24	20240605	28950	-43.07	20230607	16440	0.24	20240605	1.84	N	294570	500	51 억	189702	N	N	1	N	N
128	20240605	101005	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	16520	-80	5	-0.48	60551240	3660	17.88	16800	16880	16500	21550	11620	16600	16544.05	1.85	115	17240	16920	16730	16410	16220	16825	16315	51	4950	500	11950	10	1	10254685	1694	23.60	1.28	12	0.04	700.00	12867.00	29150	20230531	-43.33	16500	20240605	0.12	24950	-33.79	20240130	16500	0.12	20240605	28950	-42.94	20230607	16500	0.12	20240605	1.84	N	294570	500	51 억	189702	N	N	1	N	N
129	20240605	091004	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	16600	0	3	0.00	3621830	218	1.07	16800	16880	16590	21550	11620	16600	16613.90	1.85	2	17240	16920	16730	16410	16220	16825	16315	51	4950	500	11950	10	1	10254685	1702	23.71	1.29	12	0.00	700.00	12867.00	29150	20230531	-43.05	16540	20240604	0.36	24950	-33.47	20240130	16540	0.36	20240604	28950	-42.66	20230607	16540	0.36	20240604	1.84	N	294570	500	51 억	189702	N	N	1	N	N
130	20240604	160957	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	16600	-410	5	-2.41	341848080	20427	154.53	17010	17050	16540	22100	11910	17010	16735.18	1.89	-3175	17390	17200	17010	16820	16630	17295	16915	51	5090	500	12240	10	1	10254685	1702	23.71	1.29	12	0.20	700.00	12867.00	29150	20230531	-43.05	16540	20240604	0.36	24950	-33.47	20240130	16540	0.36	20240604	28950	-42.66	20230607	16540	0.36	20240604	1.82	N	294570	500	51 억	194241	N	N	1	N	N
131	20240604	150957	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	16670	-340	5	-2.00	308687730	18427	139.40	17010	17050	16550	22100	11910	17010	16751.93	1.89	-3029	17390	17200	17010	16820	16630	17295	16915	51	5090	500	12240	10	1	10254685	1709	23.81	1.30	12	0.18	700.00	12867.00	29150	20230531	-42.81	16550	20240604	0.73	24950	-33.19	20240130	16550	0.73	20240604	28950	-42.42	20230607	16550	0.73	20240604	1.82	N	294570	500	51 억	194241	N	N	40	N	N
132	20240604	141000	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	16760	-250	5	-1.47	173924560	10335	78.18	17010	17050	16760	22100	11910	17010	16828.69	1.89	-2724	17390	17200	17010	16820	16630	17295	16915	51	5090	500	12240	10	1	10254685	1719	23.94	1.30	12	0.10	700.00	12867.00	29150	20230531	-42.50	16600	20240528	0.96	24950	-32.83	20240130	16600	0.96	20240528	28950	-42.11	20230607	16600	0.96	20240528	1.82	N	294570	500	51 억	194241	N	N	40	N	N
133	20240604	130956	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	16840	-170	5	-1.00	114622700	6803	51.46	17010	17050	16770	22100	11910	17010	16848.85	1.89	-791	17390	17200	17010	16820	16630	17295	16915	51	5090	500	12240	10	1	10254685	1727	24.06	1.31	12	0.07	700.00	12867.00	29150	20230531	-42.23	16600	20240528	1.45	24950	-32.51	20240130	16600	1.45	20240528	28950	-41.83	20230607	16600	1.45	20240528	1.82	N	294570	500	51 억	194241	N	N	40	N	N
134	20240604	120955	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	16890	-120	5	-0.71	80312320	4768	36.07	17010	17050	16770	22100	11910	17010	16844.03	1.89	-390	17390	17200	17010	16820	16630	17295	16915	51	5090	500	12240	10	1	10254685	1732	24.13	1.31	12	0.05	700.00	12867.00	29150	20230531	-42.06	16600	20240528	1.75	24950	-32.30	20240130	16600	1.75	20240528	28950	-41.66	20230607	16600	1.75	20240528	1.82	N	294570	500	51 억	194241	N	N	40	N	N
135	20240604	110952	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	16890	-120	5	-0.71	73733760	4378	33.12	17010	17050	16770	22100	11910	17010	16841.88	1.89	-363	17390	17200	17010	16820	16630	17295	16915	51	5090	500	12240	10	1	10254685	1732	24.13	1.31	12	0.04	700.00	12867.00	29150	20230531	-42.06	16600	20240528	1.75	24950	-32.30	20240130	16600	1.75	20240528	28950	-41.66	20230607	16600	1.75	20240528	1.82	N	294570	500	51 억	194241	N	N	40	N	N
136	20240604	100954	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	16840	-170	5	-1.00	69504500	4127	31.22	17010	17050	16770	22100	11910	17010	16841.41	1.89	-307	17390	17200	17010	16820	16630	17295	16915	51	5090	500	12240	10	1	10254685	1727	24.06	1.31	12	0.04	700.00	12867.00	29150	20230531	-42.23	16600	20240528	1.45	24950	-32.51	20240130	16600	1.45	20240528	28950	-41.83	20230607	16600	1.45	20240528	1.82	N	294570	500	51 억	194241	N	N	40	N	N
137	20240604	090953	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	17050	40	2	0.24	12560800	741	5.61	17010	17050	16920	22100	11910	17010	16951.15	1.89	-5	17390	17200	17010	16820	16630	17295	16915	51	5090	500	12240	10	1	10254685	1748	24.36	1.33	12	0.01	700.00	12867.00	29150	20230531	-41.51	16600	20240528	2.71	24950	-31.66	20240130	16600	2.71	20240528	28950	-41.11	20230607	16600	2.71	20240528	1.82	N	294570	500	51 억	194241	N	N	40	N	N
138	20240603	160943	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	17010	50	2	0.29	222283960	13105	96.58	16960	17200	16820	22000	11880	16960	16961.73	1.89	932	17360	17160	17060	16860	16760	17110	16810	51	5040	500	12210	10	1	10254685	1744	24.30	1.32	12	0.13	700.00	12867.00	29150	20230531	-41.65	16600	20240528	2.47	24950	-31.82	20240130	16600	2.47	20240528	28950	-41.24	20230607	16600	2.47	20240528	1.82	N	294570	500	51 억	194159	N	N	40	N	N
139	20240603	150944	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	16990	30	2	0.18	218049380	12856	94.75	16960	17200	16820	22000	11880	16960	16960.90	1.89	979	17360	17160	17060	16860	16760	17110	16810	51	5040	500	12210	10	1	10254685	1742	24.27	1.32	12	0.13	700.00	12867.00	29150	20230531	-41.72	16600	20240528	2.35	24950	-31.90	20240130	16600	2.35	20240528	28950	-41.31	20230607	16600	2.35	20240528	1.82	N	294570	500	51 억	194159	N	N	1	N	N
140	20240603	140944	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	16910	-50	5	-0.29	201559660	11882	87.57	16960	17200	16820	22000	11880	16960	16963.45	1.89	396	17360	17160	17060	16860	16760	17110	16810	51	5040	500	12210	10	1	10254685	1734	24.16	1.31	12	0.12	700.00	12867.00	29150	20230531	-41.99	16600	20240528	1.87	24950	-32.22	20240130	16600	1.87	20240528	28950	-41.59	20230607	16600	1.87	20240528	1.82	N	294570	500	51 억	194159	N	N	1	N	N
141	20240603	130945	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	17020	60	2	0.35	180135590	10619	78.26	16960	17200	16820	22000	11880	16960	16963.52	1.89	154	17360	17160	17060	16860	16760	17110	16810	51	5040	500	12210	10	1	10254685	1745	24.31	1.32	12	0.10	700.00	12867.00	29150	20230531	-41.61	16600	20240528	2.53	24950	-31.78	20240130	16600	2.53	20240528	28950	-41.21	20230607	16600	2.53	20240528	1.82	N	294570	500	51 억	194159	N	N	1	N	N
142	20240603	120944	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	16960	0	3	0.00	136558190	8051	59.33	16960	17200	16820	22000	11880	16960	16961.64	1.89	-1076	17360	17160	17060	16860	16760	17110	16810	51	5040	500	12210	10	1	10254685	1739	24.23	1.32	12	0.08	700.00	12867.00	29150	20230531	-41.82	16600	20240528	2.17	24950	-32.02	20240130	16600	2.17	20240528	28950	-41.42	20230607	16600	2.17	20240528	1.82	N	294570	500	51 억	194159	N	N	1	N	N
143	20240603	110938	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	16940	-20	5	-0.12	122617860	7226	53.25	16960	17200	16820	22000	11880	16960	16968.98	1.89	-903	17360	17160	17060	16860	16760	17110	16810	51	5040	500	12210	10	1	10254685	1737	24.20	1.32	12	0.07	700.00	12867.00	29150	20230531	-41.89	16600	20240528	2.05	24950	-32.10	20240130	16600	2.05	20240528	28950	-41.49	20230607	16600	2.05	20240528	1.82	N	294570	500	51 억	194159	N	N	1	N	N
144	20240603	100933	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	16920	-40	5	-0.24	65998930	3877	28.57	16960	17200	16910	22000	11880	16960	17023.20	1.89	-370	17360	17160	17060	16860	16760	17110	16810	51	5040	500	12210	10	1	10254685	1735	24.17	1.31	12	0.04	700.00	12867.00	29150	20230531	-41.96	16600	20240528	1.93	24950	-32.18	20240130	16600	1.93	20240528	28950	-41.55	20230607	16600	1.93	20240528	1.82	N	294570	500	51 억	194159	N	N	1	N	N
145	20240603	090933	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	17200	240	2	1.42	24571110	1434	10.57	16960	17200	16960	22000	11880	16960	17134.67	1.89	-133	17360	17160	17060	16860	16760	17110	16810	51	5040	500	12210	10	1	10254685	1764	24.57	1.34	12	0.01	700.00	12867.00	29150	20230531	-40.99	16600	20240528	3.61	24950	-31.06	20240130	16600	3.61	20240528	28950	-40.59	20230607	16600	3.61	20240528	1.82	N	294570	500	51 억	194159	N	N	1	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History