KissMeData/438700/price/prices-20240601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	161335	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4640	-125	5	-2.62	167599385	35812	161.30	4765	4765	4640	6190	3340	4765	4680.51	0.81	979	4888	4826	4763	4701	4638	4857	4732	56	1425	500	2950	5	1	11144890	517	-4.40	1.14	12	0.32	-1054.00	4056.00	24800	20230726	-81.29	4640	20240628	0.00	11250	-58.76	20240109	4640	0.00	20240628	24800	-81.29	20230726	4640	0.00	20240628	0.31	N	438700	500	55 억	89774	N	N	0	N	N
3	20240628	151350	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4675	-90	5	-1.89	140944535	30072	135.45	4765	4765	4650	6190	3340	4765	4686.90	0.81	1536	4888	4826	4763	4701	4638	4857	4732	56	1425	500	2950	5	1	11144890	521	-4.44	1.15	12	0.27	-1054.00	4056.00	24800	20230726	-81.15	4650	20240628	0.54	11250	-58.44	20240109	4650	0.54	20240628	24800	-81.15	20230726	4650	0.54	20240628	0.31	N	438700	500	55 억	89774	N	N	0	N	N
4	20240628	141348	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4665	-100	5	-2.10	116378970	24799	111.70	4765	4765	4655	6190	3340	4765	4692.89	0.81	1227	4888	4826	4763	4701	4638	4857	4732	56	1425	500	2950	5	1	11144890	520	-4.43	1.15	12	0.22	-1054.00	4056.00	24800	20230726	-81.19	4655	20240628	0.21	11250	-58.53	20240109	4655	0.21	20240628	24800	-81.19	20230726	4655	0.21	20240628	0.31	N	438700	500	55 억	89774	N	N	0	N	N
5	20240628	131348	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4660	-105	5	-2.20	104725385	22300	100.44	4765	4765	4655	6190	3340	4765	4696.21	0.81	1004	4888	4826	4763	4701	4638	4857	4732	56	1425	500	2950	5	1	11144890	519	-4.42	1.15	12	0.20	-1054.00	4056.00	24800	20230726	-81.21	4655	20240628	0.11	11250	-58.58	20240109	4655	0.11	20240628	24800	-81.21	20230726	4655	0.11	20240628	0.31	N	438700	500	55 억	89774	N	N	0	N	N
6	20240628	121344	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4690	-75	5	-1.57	81207950	17261	77.75	4765	4765	4685	6190	3340	4765	4704.71	0.81	680	4888	4826	4763	4701	4638	4857	4732	56	1425	500	2950	5	1	11144890	523	-4.45	1.16	12	0.15	-1054.00	4056.00	24800	20230726	-81.09	4685	20240628	0.11	11250	-58.31	20240109	4685	0.11	20240628	24800	-81.09	20230726	4685	0.11	20240628	0.31	N	438700	500	55 억	89774	N	N	0	N	N
7	20240628	111321	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4710	-55	5	-1.15	49096605	10419	46.93	4765	4765	4685	6190	3340	4765	4712.22	0.81	478	4888	4826	4763	4701	4638	4857	4732	56	1425	500	2950	5	1	11144890	525	-4.47	1.16	12	0.09	-1054.00	4056.00	24800	20230726	-81.01	4685	20240628	0.53	11250	-58.13	20240109	4685	0.53	20240628	24800	-81.01	20230726	4685	0.53	20240628	0.31	N	438700	500	55 억	89774	N	N	0	N	N
8	20240628	101318	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4735	-30	5	-0.63	38289050	8131	36.62	4765	4765	4685	6190	3340	4765	4709.02	0.81	-75	4888	4826	4763	4701	4638	4857	4732	56	1425	500	2950	5	1	11144890	528	-4.49	1.17	12	0.07	-1054.00	4056.00	24800	20230726	-80.91	4685	20240628	1.07	11250	-57.91	20240109	4685	1.07	20240628	24800	-80.91	20230726	4685	1.07	20240628	0.31	N	438700	500	55 억	89774	N	N	0	N	N
9	20240628	091323	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4750	-15	5	-0.31	42810	9	0.04	4765	4765	4750	6190	3340	4765	4756.67	0.81	0	4888	4826	4763	4701	4638	4857	4732	56	1425	500	2950	5	1	11144890	529	-4.51	1.17	12	0.00	-1054.00	4056.00	24800	20230726	-80.85	4700	20240627	1.06	11250	-57.78	20240109	4700	1.06	20240627	24800	-80.85	20230726	4700	1.06	20240627	0.31	N	438700	500	55 억	89774	N	N	0	N	N
10	20240627	161311	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4765	-35	5	-0.73	104920090	22190	156.23	4755	4825	4700	6240	3360	4800	4728.24	0.80	83	4953	4876	4823	4746	4693	4915	4785	56	1440	500	2970	5	1	11144890	531	-4.52	1.17	12	0.20	-1054.00	4056.00	24800	20230726	-80.79	4700	20240627	1.38	11250	-57.64	20240109	4700	1.38	20240627	24800	-80.79	20230726	4700	1.38	20240627	0.32	N	438700	500	55 억	89691	N	N	0	N	N
11	20240627	151318	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4730	-70	5	-1.46	102402845	21661	152.51	4755	4825	4700	6240	3360	4800	4727.52	0.80	164	4953	4876	4823	4746	4693	4915	4785	56	1440	500	2970	5	1	11144890	527	-4.49	1.17	12	0.19	-1054.00	4056.00	24800	20230726	-80.93	4700	20240627	0.64	11250	-57.96	20240109	4700	0.64	20240627	24800	-80.93	20230726	4700	0.64	20240627	0.32	N	438700	500	55 억	89691	N	N	0	N	N
12	20240627	141317	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4755	-45	5	-0.94	98963025	20935	147.40	4755	4825	4700	6240	3360	4800	4727.16	0.80	190	4953	4876	4823	4746	4693	4915	4785	56	1440	500	2970	5	1	11144890	530	-4.51	1.17	12	0.19	-1054.00	4056.00	24800	20230726	-80.83	4700	20240627	1.17	11250	-57.73	20240109	4700	1.17	20240627	24800	-80.83	20230726	4700	1.17	20240627	0.32	N	438700	500	55 억	89691	N	N	0	N	N
13	20240627	131316	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4745	-55	5	-1.15	90567195	19162	134.92	4755	4825	4700	6240	3360	4800	4726.40	0.80	564	4953	4876	4823	4746	4693	4915	4785	56	1440	500	2970	5	1	11144890	529	-4.50	1.17	12	0.17	-1054.00	4056.00	24800	20230726	-80.87	4700	20240627	0.96	11250	-57.82	20240109	4700	0.96	20240627	24800	-80.87	20230726	4700	0.96	20240627	0.32	N	438700	500	55 억	89691	N	N	0	N	N
14	20240627	121318	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4750	-50	5	-1.04	85043470	17997	126.71	4755	4825	4700	6240	3360	4800	4725.42	0.80	819	4953	4876	4823	4746	4693	4915	4785	56	1440	500	2970	5	1	11144890	529	-4.51	1.17	12	0.16	-1054.00	4056.00	24800	20230726	-80.85	4700	20240627	1.06	11250	-57.78	20240109	4700	1.06	20240627	24800	-80.85	20230726	4700	1.06	20240627	0.32	N	438700	500	55 억	89691	N	N	0	N	N
15	20240627	111318	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4765	-35	5	-0.73	84824540	17951	126.39	4755	4825	4700	6240	3360	4800	4725.34	0.80	840	4953	4876	4823	4746	4693	4915	4785	56	1440	500	2970	5	1	11144890	531	-4.52	1.17	12	0.16	-1054.00	4056.00	24800	20230726	-80.79	4700	20240627	1.38	11250	-57.64	20240109	4700	1.38	20240627	24800	-80.79	20230726	4700	1.38	20240627	0.32	N	438700	500	55 억	89691	N	N	0	N	N
16	20240627	101318	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4750	-50	5	-1.04	81044590	17156	120.79	4755	4825	4700	6240	3360	4800	4723.98	0.80	941	4953	4876	4823	4746	4693	4915	4785	56	1440	500	2970	5	1	11144890	529	-4.51	1.17	12	0.15	-1054.00	4056.00	24800	20230726	-80.85	4700	20240627	1.06	11250	-57.78	20240109	4700	1.06	20240627	24800	-80.85	20230726	4700	1.06	20240627	0.32	N	438700	500	55 억	89691	N	N	0	N	N
17	20240627	091318	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4815	15	2	0.31	728705	153	1.08	4755	4825	4755	6240	3360	4800	4762.78	0.80	-4	4953	4876	4823	4746	4693	4915	4785	56	1440	500	2970	5	1	11144890	537	-4.57	1.19	12	0.00	-1054.00	4056.00	24800	20230726	-80.58	4750	20240625	1.37	11250	-57.20	20240109	4750	1.37	20240625	24800	-80.58	20230726	4750	1.37	20240625	0.32	N	438700	500	55 억	89691	N	N	0	N	N
18	20240626	161313	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4800	0	3	0.00	68055730	14185	83.62	4770	4900	4770	6240	3360	4800	4797.72	0.81	-496	4940	4870	4810	4740	4680	4865	4735	56	1440	500	2970	5	1	11144890	535	-4.55	1.18	12	0.13	-1054.00	4056.00	24800	20230726	-80.65	4750	20240625	1.05	11250	-57.33	20240109	4750	1.05	20240625	24800	-80.65	20230726	4750	1.05	20240625	0.32	N	438700	500	55 억	90373	N	N	0	N	N
19	20240626	151318	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4800	0	3	0.00	63072025	13147	77.50	4770	4900	4770	6240	3360	4800	4797.45	0.81	-635	4940	4870	4810	4740	4680	4865	4735	56	1440	500	2970	5	1	11144890	535	-4.55	1.18	12	0.12	-1054.00	4056.00	24800	20230726	-80.65	4750	20240625	1.05	11250	-57.33	20240109	4750	1.05	20240625	24800	-80.65	20230726	4750	1.05	20240625	0.32	N	438700	500	55 억	90373	N	N	0	N	N
20	20240626	141314	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4785	-15	5	-0.31	43557810	9073	53.49	4770	4900	4770	6240	3360	4800	4800.82	0.81	-283	4940	4870	4810	4740	4680	4865	4735	56	1440	500	2970	5	1	11144890	533	-4.54	1.18	12	0.08	-1054.00	4056.00	24800	20230726	-80.71	4750	20240625	0.74	11250	-57.47	20240109	4750	0.74	20240625	24800	-80.71	20230726	4750	0.74	20240625	0.32	N	438700	500	55 억	90373	N	N	0	N	N
21	20240626	131314	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4790	-10	5	-0.21	39196680	8163	48.12	4770	4900	4770	6240	3360	4800	4801.75	0.81	270	4940	4870	4810	4740	4680	4865	4735	56	1440	500	2970	5	1	11144890	534	-4.54	1.18	12	0.07	-1054.00	4056.00	24800	20230726	-80.69	4750	20240625	0.84	11250	-57.42	20240109	4750	0.84	20240625	24800	-80.69	20230726	4750	0.84	20240625	0.32	N	438700	500	55 억	90373	N	N	0	N	N
22	20240626	121311	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4790	-10	5	-0.21	31287960	6510	38.38	4770	4900	4770	6240	3360	4800	4806.14	0.81	-25	4940	4870	4810	4740	4680	4865	4735	56	1440	500	2970	5	1	11144890	534	-4.54	1.18	12	0.06	-1054.00	4056.00	24800	20230726	-80.69	4750	20240625	0.84	11250	-57.42	20240109	4750	0.84	20240625	24800	-80.69	20230726	4750	0.84	20240625	0.32	N	438700	500	55 억	90373	N	N	0	N	N
23	20240626	111315	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4805	5	2	0.10	27006190	5615	33.10	4770	4900	4770	6240	3360	4800	4809.65	0.81	-203	4940	4870	4810	4740	4680	4865	4735	56	1440	500	2970	5	1	11144890	536	-4.56	1.18	12	0.05	-1054.00	4056.00	24800	20230726	-80.62	4750	20240625	1.16	11250	-57.29	20240109	4750	1.16	20240625	24800	-80.62	20230726	4750	1.16	20240625	0.32	N	438700	500	55 억	90373	N	N	0	N	N
24	20240626	101312	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4855	55	2	1.15	13564970	2812	16.58	4770	4900	4770	6240	3360	4800	4823.96	0.81	-117	4940	4870	4810	4740	4680	4865	4735	56	1440	500	2970	5	1	11144890	541	-4.61	1.20	12	0.03	-1054.00	4056.00	24800	20230726	-80.42	4750	20240625	2.21	11250	-56.84	20240109	4750	2.21	20240625	24800	-80.42	20230726	4750	2.21	20240625	0.32	N	438700	500	55 억	90373	N	N	0	N	N
25	20240626	091315	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4810	10	2	0.21	660060	137	0.81	4770	4900	4770	6240	3360	4800	4817.96	0.81	0	4940	4870	4810	4740	4680	4865	4735	56	1440	500	2970	5	1	11144890	536	-4.56	1.19	12	0.00	-1054.00	4056.00	24800	20230726	-80.60	4750	20240625	1.26	11250	-57.24	20240109	4750	1.26	20240625	24800	-80.60	20230726	4750	1.26	20240625	0.32	N	438700	500	55 억	90373	N	N	0	N	N
26	20240625	161310	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4800	40	2	0.84	80170780	16735	34.08	4800	4880	4750	6180	3335	4760	4790.49	0.75	6536	5080	4920	4840	4680	4600	4880	4640	56	1420	500	2950	5	1	11144890	535	-4.55	1.18	12	0.15	-1054.00	4056.00	24800	20230726	-80.65	4750	20240625	1.05	11250	-57.33	20240109	4750	1.05	20240625	24800	-80.65	20230726	4750	1.05	20240625	0.33	N	438700	500	55 억	84034	N	N	0	N	N
27	20240625	151309	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4800	40	2	0.84	77981915	16279	33.15	4800	4880	4750	6180	3335	4760	4790.34	0.75	6436	5080	4920	4840	4680	4600	4880	4640	56	1420	500	2950	5	1	11144890	535	-4.55	1.18	12	0.15	-1054.00	4056.00	24800	20230726	-80.65	4750	20240625	1.05	11250	-57.33	20240109	4750	1.05	20240625	24800	-80.65	20230726	4750	1.05	20240625	0.33	N	438700	500	55 억	84034	N	N	0	N	N
28	20240625	141312	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4805	45	2	0.95	70481715	14714	29.96	4800	4880	4750	6180	3335	4760	4790.11	0.75	5336	5080	4920	4840	4680	4600	4880	4640	56	1420	500	2950	5	1	11144890	536	-4.56	1.18	12	0.13	-1054.00	4056.00	24800	20230726	-80.62	4750	20240625	1.16	11250	-57.29	20240109	4750	1.16	20240625	24800	-80.62	20230726	4750	1.16	20240625	0.33	N	438700	500	55 억	84034	N	N	0	N	N
29	20240625	131313	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4790	30	2	0.63	53395260	11136	22.68	4800	4880	4750	6180	3335	4760	4794.83	0.75	2654	5080	4920	4840	4680	4600	4880	4640	56	1420	500	2950	5	1	11144890	534	-4.54	1.18	12	0.10	-1054.00	4056.00	24800	20230726	-80.69	4750	20240625	0.84	11250	-57.42	20240109	4750	0.84	20240625	24800	-80.69	20230726	4750	0.84	20240625	0.33	N	438700	500	55 억	84034	N	N	0	N	N
30	20240625	121315	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4785	25	2	0.53	45093665	9401	19.14	4800	4880	4750	6180	3335	4760	4796.69	0.75	2455	5080	4920	4840	4680	4600	4880	4640	56	1420	500	2950	5	1	11144890	533	-4.54	1.18	12	0.08	-1054.00	4056.00	24800	20230726	-80.71	4750	20240625	0.74	11250	-57.47	20240109	4750	0.74	20240625	24800	-80.71	20230726	4750	0.74	20240625	0.33	N	438700	500	55 억	84034	N	N	0	N	N
31	20240625	111314	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4790	30	2	0.63	39745460	8284	16.87	4800	4880	4750	6180	3335	4760	4797.86	0.75	1645	5080	4920	4840	4680	4600	4880	4640	56	1420	500	2950	5	1	11144890	534	-4.54	1.18	12	0.07	-1054.00	4056.00	24800	20230726	-80.69	4750	20240625	0.84	11250	-57.42	20240109	4750	0.84	20240625	24800	-80.69	20230726	4750	0.84	20240625	0.33	N	438700	500	55 억	84034	N	N	0	N	N
32	20240625	101312	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4790	30	2	0.63	23189210	4835	9.85	4800	4880	4750	6180	3335	4760	4796.11	0.75	1824	5080	4920	4840	4680	4600	4880	4640	56	1420	500	2950	5	1	11144890	534	-4.54	1.18	12	0.04	-1054.00	4056.00	24800	20230726	-80.69	4750	20240625	0.84	11250	-57.42	20240109	4750	0.84	20240625	24800	-80.69	20230726	4750	0.84	20240625	0.33	N	438700	500	55 억	84034	N	N	0	N	N
33	20240625	091310	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4810	50	2	1.05	7242240	1503	3.06	4800	4880	4800	6180	3335	4760	4818.52	0.75	1035	5080	4920	4840	4680	4600	4880	4640	56	1420	500	2950	5	1	11144890	536	-4.56	1.19	12	0.01	-1054.00	4056.00	24800	20230726	-80.60	4760	20240624	1.05	11250	-57.24	20240109	4760	1.05	20240624	24800	-80.60	20230726	4760	1.05	20240624	0.33	N	438700	500	55 억	84034	N	N	0	N	N
34	20240624	161311	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4760	-195	5	-3.94	236590845	49057	152.38	4930	5000	4760	6440	3470	4955	4823.04	0.80	-5104	5191	5072	4951	4832	4711	5012	4772	56	1485	500	3070	5	1	11144890	530	-4.52	1.17	12	0.44	-1054.00	4056.00	24800	20230726	-80.81	4760	20240624	0.00	11250	-57.69	20240109	4760	0.00	20240624	24800	-80.81	20230726	4760	0.00	20240624	0.34	N	438700	500	55 억	89298	N	N	0	N	N
35	20240624	151306	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4790	-165	5	-3.33	228707235	47403	147.24	4930	5000	4760	6440	3470	4955	4824.74	0.80	-5200	5191	5072	4951	4832	4711	5012	4772	56	1485	500	3070	5	1	11144890	534	-4.54	1.18	12	0.43	-1054.00	4056.00	24800	20230726	-80.69	4760	20240624	0.63	11250	-57.42	20240109	4760	0.63	20240624	24800	-80.69	20230726	4760	0.63	20240624	0.34	N	438700	500	55 억	89298	N	N	0	N	N
36	20240624	141308	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4770	-185	5	-3.73	195901685	40548	125.95	4930	5000	4760	6440	3470	4955	4831.35	0.80	-6825	5191	5072	4951	4832	4711	5012	4772	56	1485	500	3070	5	1	11144890	532	-4.53	1.18	12	0.36	-1054.00	4056.00	24800	20230726	-80.77	4760	20240624	0.21	11250	-57.60	20240109	4760	0.21	20240624	24800	-80.77	20230726	4760	0.21	20240624	0.34	N	438700	500	55 억	89298	N	N	0	N	N
37	20240624	131306	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4800	-155	5	-3.13	156444100	32290	100.30	4930	5000	4795	6440	3470	4955	4844.97	0.80	-4582	5191	5072	4951	4832	4711	5012	4772	56	1485	500	3070	5	1	11144890	535	-4.55	1.18	12	0.29	-1054.00	4056.00	24800	20230726	-80.65	4795	20240624	0.10	11250	-57.33	20240109	4795	0.10	20240624	24800	-80.65	20230726	4795	0.10	20240624	0.34	N	438700	500	55 억	89298	N	N	0	N	N
38	20240624	121307	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4800	-155	5	-3.13	127264345	26212	81.42	4930	5000	4800	6440	3470	4955	4855.19	0.80	-3375	5191	5072	4951	4832	4711	5012	4772	56	1485	500	3070	5	1	11144890	535	-4.55	1.18	12	0.24	-1054.00	4056.00	24800	20230726	-80.65	4800	20240624	0.00	11250	-57.33	20240109	4800	0.00	20240624	24800	-80.65	20230726	4800	0.00	20240624	0.34	N	438700	500	55 억	89298	N	N	0	N	N
39	20240624	111309	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4815	-140	5	-2.83	96101025	19734	61.30	4930	5000	4810	6440	3470	4955	4869.82	0.80	-3046	5191	5072	4951	4832	4711	5012	4772	56	1485	500	3070	5	1	11144890	537	-4.57	1.19	12	0.18	-1054.00	4056.00	24800	20230726	-80.58	4810	20240624	0.10	11250	-57.20	20240109	4810	0.10	20240624	24800	-80.58	20230726	4810	0.10	20240624	0.34	N	438700	500	55 억	89298	N	N	0	N	N
40	20240624	101308	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4925	-30	5	-0.61	55730245	11425	35.49	4930	5000	4840	6440	3470	4955	4877.92	0.80	290	5191	5072	4951	4832	4711	5012	4772	56	1485	500	3070	5	1	11144890	549	-4.67	1.21	12	0.10	-1054.00	4056.00	24800	20230726	-80.14	4830	20240621	1.97	11250	-56.22	20240109	4830	1.97	20240621	24800	-80.14	20230726	4830	1.97	20240621	0.34	N	438700	500	55 억	89298	N	N	0	N	N
41	20240624	091308	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4850	-105	5	-2.12	12286560	2503	7.77	4930	4955	4840	6440	3470	4955	4908.73	0.80	-505	5191	5072	4951	4832	4711	5012	4772	56	1485	500	3070	5	1	11144890	541	-4.60	1.20	12	0.02	-1054.00	4056.00	24800	20230726	-80.44	4830	20240621	0.41	11250	-56.89	20240109	4830	0.41	20240621	24800	-80.44	20230726	4830	0.41	20240621	0.34	N	438700	500	55 억	89298	N	N	0	N	N
42	20240621	161223	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4955	-115	5	-2.27	158869475	32193	89.38	5070	5070	4830	6590	3550	5070	4934.90	0.81	-380	5180	5125	5055	5000	4930	5152	5027	56	1520	500	3140	5	1	11144890	552	-4.70	1.22	12	0.29	-1054.00	4056.00	24800	20230726	-80.02	4830	20240621	2.59	11250	-55.96	20240109	4830	2.59	20240621	24800	-80.02	20230726	4830	2.59	20240621	0.35	N	438700	500	55 억	89867	N	N	0	N	N
43	20240621	151223	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4960	-110	5	-2.17	153440285	31098	86.34	5070	5070	4830	6590	3550	5070	4934.09	0.81	-387	5180	5125	5055	5000	4930	5152	5027	56	1520	500	3140	5	1	11144890	553	-4.71	1.22	12	0.28	-1054.00	4056.00	24800	20230726	-80.00	4830	20240621	2.69	11250	-55.91	20240109	4830	2.69	20240621	24800	-80.00	20230726	4830	2.69	20240621	0.35	N	438700	500	55 억	89867	N	N	0	N	N
44	20240621	141221	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4975	-95	5	-1.87	138498970	28088	77.98	5070	5070	4830	6590	3550	5070	4930.89	0.81	621	5180	5125	5055	5000	4930	5152	5027	56	1520	500	3140	5	1	11144890	554	-4.72	1.23	12	0.25	-1054.00	4056.00	24800	20230726	-79.94	4830	20240621	3.00	11250	-55.78	20240109	4830	3.00	20240621	24800	-79.94	20230726	4830	3.00	20240621	0.35	N	438700	500	55 억	89867	N	N	0	N	N
45	20240621	131224	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4960	-110	5	-2.17	132701835	26919	74.74	5070	5070	4830	6590	3550	5070	4929.67	0.81	345	5180	5125	5055	5000	4930	5152	5027	56	1520	500	3140	5	1	11144890	553	-4.71	1.22	12	0.24	-1054.00	4056.00	24800	20230726	-80.00	4830	20240621	2.69	11250	-55.91	20240109	4830	2.69	20240621	24800	-80.00	20230726	4830	2.69	20240621	0.35	N	438700	500	55 억	89867	N	N	0	N	N
46	20240621	121226	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4955	-115	5	-2.27	120746880	24514	68.06	5070	5070	4830	6590	3550	5070	4925.63	0.81	457	5180	5125	5055	5000	4930	5152	5027	56	1520	500	3140	5	1	11144890	552	-4.70	1.22	12	0.22	-1054.00	4056.00	24800	20230726	-80.02	4830	20240621	2.59	11250	-55.96	20240109	4830	2.59	20240621	24800	-80.02	20230726	4830	2.59	20240621	0.35	N	438700	500	55 억	89867	N	N	0	N	N
47	20240621	111224	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4980	-90	5	-1.78	114362010	23229	64.49	5070	5070	4830	6590	3550	5070	4923.24	0.81	-196	5180	5125	5055	5000	4930	5152	5027	56	1520	500	3140	5	1	11144890	555	-4.72	1.23	12	0.21	-1054.00	4056.00	24800	20230726	-79.92	4830	20240621	3.11	11250	-55.73	20240109	4830	3.11	20240621	24800	-79.92	20230726	4830	3.11	20240621	0.35	N	438700	500	55 억	89867	N	N	0	N	N
48	20240621	101221	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4965	-105	5	-2.07	104257915	21195	58.84	5070	5070	4830	6590	3550	5070	4918.99	0.81	346	5180	5125	5055	5000	4930	5152	5027	56	1520	500	3140	5	1	11144890	553	-4.71	1.22	12	0.19	-1054.00	4056.00	24800	20230726	-79.98	4830	20240621	2.80	11250	-55.87	20240109	4830	2.80	20240621	24800	-79.98	20230726	4830	2.80	20240621	0.35	N	438700	500	55 억	89867	N	N	0	N	N
49	20240621	091227	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4980	-90	5	-1.78	12374445	2482	6.89	5070	5070	4970	6590	3550	5070	4985.67	0.81	-602	5180	5125	5055	5000	4930	5152	5027	56	1520	500	3140	5	1	11144890	555	-4.72	1.23	12	0.02	-1054.00	4056.00	24800	20230726	-79.92	4960	20240619	0.40	11250	-55.73	20240109	4960	0.40	20240619	24800	-79.92	20230726	4960	0.40	20240619	0.35	N	438700	500	55 억	89867	N	N	0	N	N
50	20240620	161219	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5070	75	2	1.50	180126765	35780	43.48	5020	5110	4985	6490	3500	4995	5034.28	0.77	4345	5265	5130	5045	4910	4825	5087	4867	56	1495	500	3090	10	1	11144890	565	-4.81	1.25	12	0.32	-1054.00	4056.00	24800	20230726	-79.56	4960	20240619	2.22	11250	-54.93	20240109	4960	2.22	20240619	24800	-79.56	20230726	4960	2.22	20240619	0.36	N	438700	500	55 억	85301	N	N	0	N	N
51	20240620	151215	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4985	-10	5	-0.20	168544875	33480	40.69	5020	5110	4985	6490	3500	4995	5034.20	0.77	4475	5265	5130	5045	4910	4825	5087	4867	56	1495	500	3090	5	1	11144890	556	-4.73	1.23	12	0.30	-1054.00	4056.00	24800	20230726	-79.90	4960	20240619	0.50	11250	-55.69	20240109	4960	0.50	20240619	24800	-79.90	20230726	4960	0.50	20240619	0.36	N	438700	500	55 억	85301	N	N	0	N	N
52	20240620	141220	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5000	5	2	0.10	122823710	24330	29.57	5020	5110	4990	6490	3500	4995	5048.24	0.77	3053	5265	5130	5045	4910	4825	5087	4867	56	1495	500	3090	10	1	11144890	557	-4.74	1.23	12	0.22	-1054.00	4056.00	24800	20230726	-79.84	4960	20240619	0.81	11250	-55.56	20240109	4960	0.81	20240619	24800	-79.84	20230726	4960	0.81	20240619	0.36	N	438700	500	55 억	85301	N	N	0	N	N
53	20240620	131219	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5050	55	2	1.10	110244780	21823	26.52	5020	5110	4990	6490	3500	4995	5051.77	0.77	2001	5265	5130	5045	4910	4825	5087	4867	56	1495	500	3090	10	1	11144890	563	-4.79	1.25	12	0.20	-1054.00	4056.00	24800	20230726	-79.64	4960	20240619	1.81	11250	-55.11	20240109	4960	1.81	20240619	24800	-79.64	20230726	4960	1.81	20240619	0.36	N	438700	500	55 억	85301	N	N	0	N	N
54	20240620	121219	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5080	85	2	1.70	109121430	21601	26.25	5020	5110	4990	6490	3500	4995	5051.68	0.77	2084	5265	5130	5045	4910	4825	5087	4867	56	1495	500	3090	10	1	11144890	566	-4.82	1.25	12	0.19	-1054.00	4056.00	24800	20230726	-79.52	4960	20240619	2.42	11250	-54.84	20240109	4960	2.42	20240619	24800	-79.52	20230726	4960	2.42	20240619	0.36	N	438700	500	55 억	85301	N	N	0	N	N
55	20240620	111219	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5090	95	2	1.90	99472520	19700	23.94	5020	5110	4990	6490	3500	4995	5049.37	0.77	1684	5265	5130	5045	4910	4825	5087	4867	56	1495	500	3090	10	1	11144890	567	-4.83	1.25	12	0.18	-1054.00	4056.00	24800	20230726	-79.48	4960	20240619	2.62	11250	-54.76	20240109	4960	2.62	20240619	24800	-79.48	20230726	4960	2.62	20240619	0.36	N	438700	500	55 억	85301	N	N	0	N	N
56	20240620	101221	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5060	65	2	1.30	75476580	14977	18.20	5020	5100	4990	6490	3500	4995	5039.50	0.77	2791	5265	5130	5045	4910	4825	5087	4867	56	1495	500	3090	10	1	11144890	564	-4.80	1.25	12	0.13	-1054.00	4056.00	24800	20230726	-79.60	4960	20240619	2.02	11250	-55.02	20240109	4960	2.02	20240619	24800	-79.60	20230726	4960	2.02	20240619	0.36	N	438700	500	55 억	85301	N	N	0	N	N
57	20240620	091226	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5060	65	2	1.30	12806095	2551	3.10	5020	5080	4990	6490	3500	4995	5020.03	0.77	-829	5265	5130	5045	4910	4825	5087	4867	56	1495	500	3090	10	1	11144890	564	-4.80	1.25	12	0.02	-1054.00	4056.00	24800	20230726	-79.60	4960	20240619	2.02	11250	-55.02	20240109	4960	2.02	20240619	24800	-79.60	20230726	4960	2.02	20240619	0.36	N	438700	500	55 억	85301	N	N	0	N	N
58	20240619	161213	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4995	-175	5	-3.38	412305495	82288	118.06	5100	5180	4960	6720	3620	5170	5010.56	0.60	2629	5456	5312	5156	5012	4856	5385	5085	56	1550	500	3200	5	1	11144890	557	-4.74	1.23	12	0.74	-1054.00	4056.00	24800	20230726	-79.86	4960	20240619	0.71	11250	-55.60	20240109	4960	0.71	20240619	24800	-79.86	20230726	4960	0.71	20240619	0.37	N	438700	500	55 억	67179	N	N	10	N	N
59	20240619	151214	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4965	-205	5	-3.97	397740430	79358	113.86	5100	5180	4960	6720	3620	5170	5011.98	0.60	2293	5456	5312	5156	5012	4856	5385	5085	56	1550	500	3200	5	1	11144890	553	-4.71	1.22	12	0.71	-1054.00	4056.00	24800	20230726	-79.98	4960	20240619	0.10	11250	-55.87	20240109	4960	0.10	20240619	24800	-79.98	20230726	4960	0.10	20240619	0.37	N	438700	500	55 억	67179	N	N	10	N	N
60	20240619	141223	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	5000	-170	5	-3.29	276078475	54903	78.77	5100	5180	4990	6720	3620	5170	5028.48	0.60	533	5456	5312	5156	5012	4856	5385	5085	56	1550	500	3200	10	1	11144890	557	-4.74	1.23	12	0.49	-1054.00	4056.00	24800	20230726	-79.84	4990	20240619	0.20	11250	-55.56	20240109	4990	0.20	20240619	24800	-79.84	20230726	4990	0.20	20240619	0.37	N	438700	500	55 억	67179	N	N	10	N	N
61	20240619	131210	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	5000	-170	5	-3.29	234984675	46686	66.98	5100	5180	4995	6720	3620	5170	5033.30	0.60	266	5456	5312	5156	5012	4856	5385	5085	56	1550	500	3200	10	1	11144890	557	-4.74	1.23	12	0.42	-1054.00	4056.00	24800	20230726	-79.84	4995	20240619	0.10	11250	-55.56	20240109	4995	0.10	20240619	24800	-79.84	20230726	4995	0.10	20240619	0.37	N	438700	500	55 억	67179	N	N	10	N	N
62	20240619	121210	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	5040	-130	5	-2.51	165748575	32850	47.13	5100	5180	4995	6720	3620	5170	5045.62	0.60	40	5456	5312	5156	5012	4856	5385	5085	56	1550	500	3200	10	1	11144890	562	-4.78	1.24	12	0.29	-1054.00	4056.00	24800	20230726	-79.68	4995	20240619	0.90	11250	-55.20	20240109	4995	0.90	20240619	24800	-79.68	20230726	4995	0.90	20240619	0.37	N	438700	500	55 억	67179	N	N	10	N	N
63	20240619	111215	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	5000	-170	5	-3.29	133049265	26330	37.78	5100	5180	4995	6720	3620	5170	5053.14	0.60	1393	5456	5312	5156	5012	4856	5385	5085	56	1550	500	3200	10	1	11144890	557	-4.74	1.23	12	0.24	-1054.00	4056.00	24800	20230726	-79.84	4995	20240619	0.10	11250	-55.56	20240109	4995	0.10	20240619	24800	-79.84	20230726	4995	0.10	20240619	0.37	N	438700	500	55 억	67179	N	N	10	N	N
64	20240619	101218	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5020	-150	5	-2.90	61391420	12050	17.29	5100	5180	5010	6720	3620	5170	5094.72	0.60	-239	5456	5312	5156	5012	4856	5385	5085	56	1550	500	3200	10	1	11144890	559	-4.76	1.24	12	0.11	-1054.00	4056.00	24800	20230726	-79.76	5000	20240618	0.40	11250	-55.38	20240109	5000	0.40	20240618	24800	-79.76	20230726	5000	0.40	20240618	0.37	N	438700	500	55 억	67179	N	N	10	N	N
65	20240619	091222	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5120	-50	5	-0.97	5056830	991	1.42	5100	5160	5100	6720	3620	5170	5102.75	0.60	61	5456	5312	5156	5012	4856	5385	5085	56	1550	500	3200	10	1	11144890	571	-4.86	1.26	12	0.01	-1054.00	4056.00	24800	20230726	-79.35	5000	20240618	2.40	11250	-54.49	20240109	5000	2.40	20240618	24800	-79.35	20230726	5000	2.40	20240618	0.37	N	438700	500	55 억	67179	N	N	10	N	N
66	20240618	161207	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	5170	-40	5	-0.77	353657930	69547	87.45	5140	5300	5000	6770	3650	5210	5085.14	0.43	19175	5896	5552	5336	4992	4776	5445	4885	56	1560	500	3230	10	1	11144890	576	-4.91	1.27	12	0.62	-1054.00	4056.00	24800	20230726	-79.15	5000	20240618	3.40	11250	-54.04	20240109	5000	3.40	20240618	24800	-79.15	20230726	5000	3.40	20240618	0.37	N	438700	500	55 억	48006	N	N	10	N	N
67	20240618	151207	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	5180	-30	5	-0.58	349883920	68817	86.54	5140	5300	5000	6770	3650	5210	5084.27	0.43	19186	5896	5552	5336	4992	4776	5445	4885	56	1560	500	3230	10	1	11144890	577	-4.91	1.28	12	0.62	-1054.00	4056.00	24800	20230726	-79.11	5000	20240618	3.60	11250	-53.96	20240109	5000	3.60	20240618	24800	-79.11	20230726	5000	3.60	20240618	0.37	N	438700	500	55 억	48006	N	N	5	N	N
68	20240618	141211	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	5140	-70	5	-1.34	326767080	64316	80.88	5140	5300	5000	6770	3650	5210	5080.65	0.43	17468	5896	5552	5336	4992	4776	5445	4885	56	1560	500	3230	10	1	11144890	573	-4.88	1.27	12	0.58	-1054.00	4056.00	24800	20230726	-79.27	5000	20240618	2.80	11250	-54.31	20240109	5000	2.80	20240618	24800	-79.27	20230726	5000	2.80	20240618	0.37	N	438700	500	55 억	48006	N	N	5	N	N
69	20240618	131212	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	5170	-40	5	-0.77	295999780	58320	73.34	5140	5300	5000	6770	3650	5210	5075.44	0.43	17157	5896	5552	5336	4992	4776	5445	4885	56	1560	500	3230	10	1	11144890	576	-4.91	1.27	12	0.52	-1054.00	4056.00	24800	20230726	-79.15	5000	20240618	3.40	11250	-54.04	20240109	5000	3.40	20240618	24800	-79.15	20230726	5000	3.40	20240618	0.37	N	438700	500	55 억	48006	N	N	5	N	N
70	20240618	121208	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	5060	-150	5	-2.88	260588080	51358	64.58	5140	5300	5000	6770	3650	5210	5073.95	0.43	13844	5896	5552	5336	4992	4776	5445	4885	56	1560	500	3230	10	1	11144890	564	-4.80	1.25	12	0.46	-1054.00	4056.00	24800	20230726	-79.60	5000	20240618	1.20	11250	-55.02	20240109	5000	1.20	20240618	24800	-79.60	20230726	5000	1.20	20240618	0.37	N	438700	500	55 억	48006	N	N	5	N	N
71	20240618	111209	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	5120	-90	5	-1.73	167616530	32935	41.41	5140	5300	5000	6770	3650	5210	5089.31	0.43	5676	5896	5552	5336	4992	4776	5445	4885	56	1560	500	3230	10	1	11144890	571	-4.86	1.26	12	0.30	-1054.00	4056.00	24800	20230726	-79.35	5000	20240618	2.40	11250	-54.49	20240109	5000	2.40	20240618	24800	-79.35	20230726	5000	2.40	20240618	0.37	N	438700	500	55 억	48006	N	N	5	N	N
72	20240618	101208	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	5130	-80	5	-1.54	46857850	9099	11.44	5140	5300	5080	6770	3650	5210	5149.78	0.43	1068	5896	5552	5336	4992	4776	5445	4885	56	1560	500	3230	10	1	11144890	572	-4.87	1.26	12	0.08	-1054.00	4056.00	24800	20230726	-79.31	5080	20240618	0.98	11250	-54.40	20240109	5080	0.98	20240618	24800	-79.31	20230726	5080	0.98	20240618	0.37	N	438700	500	55 억	48006	N	N	5	N	N
73	20240618	091217	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5220	10	2	0.19	3177340	613	0.77	5140	5300	5140	6770	3650	5210	5183.26	0.43	-5	5896	5552	5336	4992	4776	5445	4885	56	1560	500	3230	10	1	11144890	582	-4.95	1.29	12	0.01	-1054.00	4056.00	24800	20230726	-78.95	5120	20240617	1.95	11250	-53.60	20240109	5120	1.95	20240617	24800	-78.95	20230726	5120	1.95	20240617	0.37	N	438700	500	55 억	48006	N	N	5	N	N
74	20240617	161158	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	5210	-350	5	-6.29	423185710	79353	235.67	5680	5680	5120	7220	3900	5560	5333.11	0.60	-18307	5766	5662	5586	5482	5406	5625	5445	56	1660	500	3440	10	1	11144890	581	-4.94	1.28	12	0.71	-1054.00	4056.00	24800	20230726	-78.99	5120	20240617	1.76	11250	-53.69	20240109	5120	1.76	20240617	24800	-78.99	20230726	5120	1.76	20240617	0.37	N	438700	500	55 억	66313	N	N	5	N	N
75	20240617	151206	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	5200	-360	5	-6.47	394124640	73731	218.97	5680	5680	5190	7220	3900	5560	5345.44	0.60	-18059	5766	5662	5586	5482	5406	5625	5445	56	1660	500	3440	10	1	11144890	580	-4.93	1.28	12	0.66	-1054.00	4056.00	24800	20230726	-79.03	5190	20240617	0.19	11250	-53.78	20240109	5190	0.19	20240617	24800	-79.03	20230726	5190	0.19	20240617	0.37	N	438700	500	55 억	66313	N	N	3	N	N
76	20240617	141155	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	5320	-240	5	-4.32	276051510	51264	152.25	5680	5680	5250	7220	3900	5560	5384.90	0.60	-9887	5766	5662	5586	5482	5406	5625	5445	56	1660	500	3440	10	1	11144890	593	-5.05	1.31	12	0.46	-1054.00	4056.00	24800	20230726	-78.55	5250	20240617	1.33	11250	-52.71	20240109	5250	1.33	20240617	24800	-78.55	20230726	5250	1.33	20240617	0.37	N	438700	500	55 억	66313	N	N	3	N	N
77	20240617	131154	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	5300	-260	5	-4.68	190025290	34990	103.92	5680	5680	5290	7220	3900	5560	5430.85	0.60	-8501	5766	5662	5586	5482	5406	5625	5445	56	1660	500	3440	10	1	11144890	591	-5.03	1.31	12	0.31	-1054.00	4056.00	24800	20230726	-78.63	5290	20240617	0.19	11250	-52.89	20240109	5290	0.19	20240617	24800	-78.63	20230726	5290	0.19	20240617	0.37	N	438700	500	55 억	66313	N	N	3	N	N
78	20240617	121155	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	5400	-160	5	-2.88	150593690	27589	81.94	5680	5680	5360	7220	3900	5560	5458.47	0.60	-5877	5766	5662	5586	5482	5406	5625	5445	56	1660	500	3440	10	1	11144890	602	-5.12	1.33	12	0.25	-1054.00	4056.00	24800	20230726	-78.23	5360	20240617	0.75	11250	-52.00	20240109	5360	0.75	20240617	24800	-78.23	20230726	5360	0.75	20240617	0.37	N	438700	500	55 억	66313	N	N	3	N	N
79	20240617	111146	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	5430	-130	5	-2.34	134006470	24517	72.81	5680	5680	5370	7220	3900	5560	5465.86	0.60	-4551	5766	5662	5586	5482	5406	5625	5445	56	1660	500	3440	10	1	11144890	605	-5.15	1.34	12	0.22	-1054.00	4056.00	24800	20230726	-78.10	5370	20240617	1.12	11250	-51.73	20240109	5370	1.12	20240617	24800	-78.10	20230726	5370	1.12	20240617	0.37	N	438700	500	55 억	66313	N	N	3	N	N
80	20240617	101146	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	5510	-50	5	-0.90	62096900	11242	33.39	5680	5680	5460	7220	3900	5560	5523.65	0.60	-3773	5766	5662	5586	5482	5406	5625	5445	56	1660	500	3440	10	1	11144890	614	-5.23	1.36	12	0.10	-1054.00	4056.00	24800	20230726	-77.78	5460	20240617	0.92	11250	-51.02	20240109	5460	0.92	20240617	24800	-77.78	20230726	5460	0.92	20240617	0.37	N	438700	500	55 억	66313	N	N	3	N	N
81	20240617	091149	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5510	-50	5	-0.90	15612820	2807	8.34	5680	5680	5510	7220	3900	5560	5562.10	0.60	-2088	5766	5662	5586	5482	5406	5625	5445	56	1660	500	3440	10	1	11144890	614	-5.23	1.36	12	0.03	-1054.00	4056.00	24800	20230726	-77.78	5500	20240612	0.18	11250	-51.02	20240109	5500	0.18	20240612	24800	-77.78	20230726	5500	0.18	20240612	0.37	N	438700	500	55 억	66313	N	N	3	N	N
82	20240614	161007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5560	-70	5	-1.24	184541310	33215	119.22	5630	5690	5510	7310	3950	5630	5555.96	0.68	-9735	5763	5696	5633	5566	5503	5730	5600	56	1680	500	3490	10	1	11144890	620	-5.28	1.37	12	0.30	-1054.00	4056.00	24800	20230726	-77.58	5500	20240612	1.09	11250	-50.58	20240109	5500	1.09	20240612	24800	-77.58	20230726	5500	1.09	20240612	0.37	N	438700	500	55 억	76037	N	N	3	N	N
83	20240614	151011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5540	-90	5	-1.60	169114110	30420	109.19	5630	5690	5520	7310	3950	5630	5559.31	0.68	-9050	5763	5696	5633	5566	5503	5730	5600	56	1680	500	3490	10	1	11144890	617	-5.26	1.37	12	0.27	-1054.00	4056.00	24800	20230726	-77.66	5500	20240612	0.73	11250	-50.76	20240109	5500	0.73	20240612	24800	-77.66	20230726	5500	0.73	20240612	0.37	N	438700	500	55 억	76037	N	N	28	N	N
84	20240614	141009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5540	-90	5	-1.60	138087670	24813	89.06	5630	5690	5520	7310	3950	5630	5565.13	0.68	-7850	5763	5696	5633	5566	5503	5730	5600	56	1680	500	3490	10	1	11144890	617	-5.26	1.37	12	0.22	-1054.00	4056.00	24800	20230726	-77.66	5500	20240612	0.73	11250	-50.76	20240109	5500	0.73	20240612	24800	-77.66	20230726	5500	0.73	20240612	0.37	N	438700	500	55 억	76037	N	N	28	N	N
85	20240614	131011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5560	-70	5	-1.24	132418690	23790	85.39	5630	5690	5520	7310	3950	5630	5566.15	0.68	-7847	5763	5696	5633	5566	5503	5730	5600	56	1680	500	3490	10	1	11144890	620	-5.28	1.37	12	0.21	-1054.00	4056.00	24800	20230726	-77.58	5500	20240612	1.09	11250	-50.58	20240109	5500	1.09	20240612	24800	-77.58	20230726	5500	1.09	20240612	0.37	N	438700	500	55 억	76037	N	N	28	N	N
86	20240614	121018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5590	-40	5	-0.71	90058060	16137	57.92	5630	5690	5540	7310	3950	5630	5580.84	0.68	-8645	5763	5696	5633	5566	5503	5730	5600	56	1680	500	3490	10	1	11144890	623	-5.30	1.38	12	0.14	-1054.00	4056.00	24800	20230726	-77.46	5500	20240612	1.64	11250	-50.31	20240109	5500	1.64	20240612	24800	-77.46	20230726	5500	1.64	20240612	0.37	N	438700	500	55 억	76037	N	N	28	N	N
87	20240614	111135	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5590	-40	5	-0.71	82943300	14857	53.33	5630	5690	5540	7310	3950	5630	5582.78	0.68	-8740	5763	5696	5633	5566	5503	5730	5600	56	1680	500	3490	10	1	11144890	623	-5.30	1.38	12	0.13	-1054.00	4056.00	24800	20230726	-77.46	5500	20240612	1.64	11250	-50.31	20240109	5500	1.64	20240612	24800	-77.46	20230726	5500	1.64	20240612	0.37	N	438700	500	55 억	76037	N	N	28	N	N
88	20240614	101135	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5570	-60	5	-1.07	56716360	10152	36.44	5630	5690	5540	7310	3950	5630	5586.72	0.68	-7239	5763	5696	5633	5566	5503	5730	5600	56	1680	500	3490	10	1	11144890	621	-5.28	1.37	12	0.09	-1054.00	4056.00	24800	20230726	-77.54	5500	20240612	1.27	11250	-50.49	20240109	5500	1.27	20240612	24800	-77.54	20230726	5500	1.27	20240612	0.37	N	438700	500	55 억	76037	N	N	28	N	N
89	20240614	091140	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5610	-20	5	-0.36	13325980	2374	8.52	5630	5690	5610	7310	3950	5630	5613.30	0.68	-1766	5763	5696	5633	5566	5503	5730	5600	56	1680	500	3490	10	1	11144890	625	-5.32	1.38	12	0.02	-1054.00	4056.00	24800	20230726	-77.38	5500	20240612	2.00	11250	-50.13	20240109	5500	2.00	20240612	24800	-77.38	20230726	5500	2.00	20240612	0.37	N	438700	500	55 억	76037	N	N	28	N	N
90	20240613	161120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5630	20	2	0.36	156161860	27860	183.82	5610	5700	5570	7290	3930	5610	5605.24	0.64	4696	6056	5832	5666	5442	5276	5750	5360	56	1680	500	3470	10	1	11144890	627	-5.34	1.39	12	0.25	-1054.00	4056.00	24800	20230726	-77.30	5500	20240612	2.36	11250	-49.96	20240109	5500	2.36	20240612	24800	-77.30	20230726	5500	2.36	20240612	0.38	N	438700	500	55 억	71341	N	N	28	N	N
91	20240613	151140	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5600	-10	5	-0.18	141649630	25269	166.73	5610	5700	5570	7290	3930	5610	5605.67	0.64	5088	6056	5832	5666	5442	5276	5750	5360	56	1680	500	3470	10	1	11144890	624	-5.31	1.38	12	0.23	-1054.00	4056.00	24800	20230726	-77.42	5500	20240612	1.82	11250	-50.22	20240109	5500	1.82	20240612	24800	-77.42	20230726	5500	1.82	20240612	0.38	N	438700	500	55 억	71341	N	N	10	N	N
92	20240613	141128	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5590	-20	5	-0.36	130990540	23361	154.14	5610	5700	5570	7290	3930	5610	5607.23	0.64	6454	6056	5832	5666	5442	5276	5750	5360	56	1680	500	3470	10	1	11144890	623	-5.30	1.38	12	0.21	-1054.00	4056.00	24800	20230726	-77.46	5500	20240612	1.64	11250	-50.31	20240109	5500	1.64	20240612	24800	-77.46	20230726	5500	1.64	20240612	0.38	N	438700	500	55 억	71341	N	N	10	N	N
93	20240613	131128	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5630	20	2	0.36	105759020	18849	124.37	5610	5700	5580	7290	3930	5610	5610.86	0.64	4889	6056	5832	5666	5442	5276	5750	5360	56	1680	500	3470	10	1	11144890	627	-5.34	1.39	12	0.17	-1054.00	4056.00	24800	20230726	-77.30	5500	20240612	2.36	11250	-49.96	20240109	5500	2.36	20240612	24800	-77.30	20230726	5500	2.36	20240612	0.38	N	438700	500	55 억	71341	N	N	10	N	N
94	20240613	121130	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5670	60	2	1.07	96458540	17199	113.48	5610	5700	5580	7290	3930	5610	5608.38	0.64	4243	6056	5832	5666	5442	5276	5750	5360	56	1680	500	3470	10	1	11144890	632	-5.38	1.40	12	0.15	-1054.00	4056.00	24800	20230726	-77.14	5500	20240612	3.09	11250	-49.60	20240109	5500	3.09	20240612	24800	-77.14	20230726	5500	3.09	20240612	0.38	N	438700	500	55 억	71341	N	N	10	N	N
95	20240613	111124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5610	0	3	0.00	79392760	14172	93.51	5610	5700	5580	7290	3930	5610	5602.09	0.64	4248	6056	5832	5666	5442	5276	5750	5360	56	1680	500	3470	10	1	11144890	625	-5.32	1.38	12	0.13	-1054.00	4056.00	24800	20230726	-77.38	5500	20240612	2.00	11250	-50.13	20240109	5500	2.00	20240612	24800	-77.38	20230726	5500	2.00	20240612	0.38	N	438700	500	55 억	71341	N	N	10	N	N
96	20240613	101122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5640	30	2	0.53	42174980	7528	49.67	5610	5700	5580	7290	3930	5610	5602.41	0.64	1732	6056	5832	5666	5442	5276	5750	5360	56	1680	500	3470	10	1	11144890	629	-5.35	1.39	12	0.07	-1054.00	4056.00	24800	20230726	-77.26	5500	20240612	2.55	11250	-49.87	20240109	5500	2.55	20240612	24800	-77.26	20230726	5500	2.55	20240612	0.38	N	438700	500	55 억	71341	N	N	10	N	N
97	20240613	091131	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5670	60	2	1.07	236970	42	0.28	5610	5700	5610	7290	3930	5610	5642.14	0.64	-22	6056	5832	5666	5442	5276	5750	5360	56	1680	500	3470	10	1	11144890	632	-5.38	1.40	12	0.00	-1054.00	4056.00	24800	20230726	-77.14	5500	20240612	3.09	11250	-49.60	20240109	5500	3.09	20240612	24800	-77.14	20230726	5500	3.09	20240612	0.38	N	438700	500	55 억	71341	N	N	10	N	N
98	20240612	161112	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	5610	-40	5	-0.71	82953450	14666	149.94	5890	5890	5500	7340	3960	5650	5656.55	0.66	-1760	5736	5692	5646	5602	5556	5715	5625	56	1690	500	3500	10	1	11144890	625	-5.32	1.38	12	0.13	-1054.00	4056.00	24800	20230726	-77.38	5500	20240612	2.00	11250	-50.13	20240109	5500	2.00	20240612	24800	-77.38	20230726	5500	2.00	20240612	0.37	N	438700	500	55 억	73101	N	N	10	N	N
99	20240612	151125	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	5620	-30	5	-0.53	75578900	13354	136.53	5890	5890	5500	7340	3960	5650	5659.65	0.66	-848	5736	5692	5646	5602	5556	5715	5625	56	1690	500	3500	10	1	11144890	626	-5.33	1.39	12	0.12	-1054.00	4056.00	24800	20230726	-77.34	5500	20240612	2.18	11250	-50.04	20240109	5500	2.18	20240612	24800	-77.34	20230726	5500	2.18	20240612	0.37	N	438700	500	55 억	73101	N	N	8	N	N
100	20240612	141118	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	5650	0	3	0.00	69807210	12329	126.05	5890	5890	5500	7340	3960	5650	5662.03	0.66	-394	5736	5692	5646	5602	5556	5715	5625	56	1690	500	3500	10	1	11144890	630	-5.36	1.39	12	0.11	-1054.00	4056.00	24800	20230726	-77.22	5500	20240612	2.73	11250	-49.78	20240109	5500	2.73	20240612	24800	-77.22	20230726	5500	2.73	20240612	0.37	N	438700	500	55 억	73101	N	N	8	N	N
101	20240612	131120	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	5680	30	2	0.53	66808590	11795	120.59	5890	5890	5500	7340	3960	5650	5664.14	0.66	-429	5736	5692	5646	5602	5556	5715	5625	56	1690	500	3500	10	1	11144890	633	-5.39	1.40	12	0.11	-1054.00	4056.00	24800	20230726	-77.10	5500	20240612	3.27	11250	-49.51	20240109	5500	3.27	20240612	24800	-77.10	20230726	5500	3.27	20240612	0.37	N	438700	500	55 억	73101	N	N	8	N	N
102	20240612	121118	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	5690	40	2	0.71	50262220	8859	90.57	5890	5890	5500	7340	3960	5650	5673.58	0.66	236	5736	5692	5646	5602	5556	5715	5625	56	1690	500	3500	10	1	11144890	634	-5.40	1.40	12	0.08	-1054.00	4056.00	24800	20230726	-77.06	5500	20240612	3.45	11250	-49.42	20240109	5500	3.45	20240612	24800	-77.06	20230726	5500	3.45	20240612	0.37	N	438700	500	55 억	73101	N	N	8	N	N
103	20240612	111116	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	5690	40	2	0.71	49108280	8656	88.50	5890	5890	5500	7340	3960	5650	5673.32	0.66	237	5736	5692	5646	5602	5556	5715	5625	56	1690	500	3500	10	1	11144890	634	-5.40	1.40	12	0.08	-1054.00	4056.00	24800	20230726	-77.06	5500	20240612	3.45	11250	-49.42	20240109	5500	3.45	20240612	24800	-77.06	20230726	5500	3.45	20240612	0.37	N	438700	500	55 억	73101	N	N	8	N	N
104	20240612	101119	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	5660	10	2	0.18	41464260	7313	74.77	5890	5890	5500	7340	3960	5650	5669.94	0.66	1231	5736	5692	5646	5602	5556	5715	5625	56	1690	500	3500	10	1	11144890	631	-5.37	1.40	12	0.07	-1054.00	4056.00	24800	20230726	-77.18	5500	20240612	2.91	11250	-49.69	20240109	5500	2.91	20240612	24800	-77.18	20230726	5500	2.91	20240612	0.37	N	438700	500	55 억	73101	N	N	8	N	N
105	20240612	091121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5700	50	2	0.88	11082320	1920	19.63	5890	5890	5700	7340	3960	5650	5772.04	0.66	170	5736	5692	5646	5602	5556	5715	5625	56	1690	500	3500	10	1	11144890	635	-5.41	1.41	12	0.02	-1054.00	4056.00	24800	20230726	-77.02	5560	20240605	2.52	11250	-49.33	20240109	5560	2.52	20240605	24800	-77.02	20230726	5560	2.52	20240605	0.37	N	438700	500	55 억	73101	N	N	8	N	N
106	20240610	161107	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	5630	50	2	0.90	91822220	16350	100.31	5560	5680	5560	7250	3910	5580	5616.03	0.62	4061	5720	5650	5610	5540	5500	5630	5520	56	1670	500	3450	10	1	11144890	627	-5.34	1.39	12	0.15	-1054.00	4056.00	24800	20230726	-77.30	5560	20240610	1.26	11250	-49.96	20240109	5560	1.26	20240610	24800	-77.30	20230726	5560	1.26	20240610	0.36	N	438700	500	55 억	68803	N	N	4	N	N
107	20240610	151118	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	5630	50	2	0.90	89361780	15914	97.64	5560	5680	5560	7250	3910	5580	5615.29	0.62	3878	5720	5650	5610	5540	5500	5630	5520	56	1670	500	3450	10	1	11144890	627	-5.34	1.39	12	0.14	-1054.00	4056.00	24800	20230726	-77.30	5560	20240610	1.26	11250	-49.96	20240109	5560	1.26	20240610	24800	-77.30	20230726	5560	1.26	20240610	0.36	N	438700	500	55 억	68803	N	N	0	N	N
108	20240610	141114	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	5640	60	2	1.08	53701990	9557	58.64	5560	5680	5560	7250	3910	5580	5619.13	0.62	2678	5720	5650	5610	5540	5500	5630	5520	56	1670	500	3450	10	1	11144890	629	-5.35	1.39	12	0.09	-1054.00	4056.00	24800	20230726	-77.26	5560	20240610	1.44	11250	-49.87	20240109	5560	1.44	20240610	24800	-77.26	20230726	5560	1.44	20240610	0.36	N	438700	500	55 억	68803	N	N	0	N	N
109	20240610	131109	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	5670	90	2	1.61	48936210	8710	53.44	5560	5680	5560	7250	3910	5580	5618.39	0.62	2512	5720	5650	5610	5540	5500	5630	5520	56	1670	500	3450	10	1	11144890	632	-5.38	1.40	12	0.08	-1054.00	4056.00	24800	20230726	-77.14	5560	20240610	1.98	11250	-49.60	20240109	5560	1.98	20240610	24800	-77.14	20230726	5560	1.98	20240610	0.36	N	438700	500	55 억	68803	N	N	0	N	N
110	20240610	121112	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	5640	60	2	1.08	40761770	7265	44.57	5560	5660	5560	7250	3910	5580	5610.70	0.62	2355	5720	5650	5610	5540	5500	5630	5520	56	1670	500	3450	10	1	11144890	629	-5.35	1.39	12	0.07	-1054.00	4056.00	24800	20230726	-77.26	5560	20240610	1.44	11250	-49.87	20240109	5560	1.44	20240610	24800	-77.26	20230726	5560	1.44	20240610	0.36	N	438700	500	55 억	68803	N	N	0	N	N
111	20240610	111115	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	5620	40	2	0.72	38900610	6935	42.55	5560	5660	5560	7250	3910	5580	5609.32	0.62	2300	5720	5650	5610	5540	5500	5630	5520	56	1670	500	3450	10	1	11144890	626	-5.33	1.39	12	0.06	-1054.00	4056.00	24800	20230726	-77.34	5560	20240610	1.08	11250	-50.04	20240109	5560	1.08	20240610	24800	-77.34	20230726	5560	1.08	20240610	0.36	N	438700	500	55 억	68803	N	N	0	N	N
112	20240610	101111	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	5640	60	2	1.08	29382710	5245	32.18	5560	5650	5560	7250	3910	5580	5602.04	0.62	2134	5720	5650	5610	5540	5500	5630	5520	56	1670	500	3450	10	1	11144890	629	-5.35	1.39	12	0.05	-1054.00	4056.00	24800	20230726	-77.26	5560	20240610	1.44	11250	-49.87	20240109	5560	1.44	20240610	24800	-77.26	20230726	5560	1.44	20240610	0.36	N	438700	500	55 억	68803	N	N	0	N	N
113	20240610	091116	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	5610	30	2	0.54	3968250	713	4.37	5560	5610	5560	7250	3910	5580	5565.57	0.62	-187	5720	5650	5610	5540	5500	5630	5520	56	1670	500	3450	10	1	11144890	625	-5.32	1.38	12	0.01	-1054.00	4056.00	24800	20230726	-77.38	5560	20240610	0.90	11250	-50.13	20240109	5560	0.90	20240610	24800	-77.38	20230726	5560	0.90	20240610	0.36	N	438700	500	55 억	68803	N	N	0	N	N
114	20240607	161144	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5580	-20	5	-0.36	89579810	15969	44.55	5630	5680	5570	7280	3920	5600	5609.61	0.59	2714	5933	5766	5663	5496	5393	5715	5445	56	1680	500	3470	10	1	11144890	622	-5.29	1.38	12	0.14	-1054.00	4056.00	24800	20230726	-77.50	5560	20240605	0.36	11250	-50.40	20240109	5560	0.36	20240605	24800	-77.50	20230726	5560	0.36	20240605	0.35	N	438700	500	55 억	65880	N	N	0	N	N
115	20240607	151200	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5630	30	2	0.54	77944110	13892	38.75	5630	5680	5570	7280	3920	5600	5610.72	0.59	2306	5933	5766	5663	5496	5393	5715	5445	56	1680	500	3470	10	1	11144890	627	-5.34	1.39	12	0.12	-1054.00	4056.00	24800	20230726	-77.30	5560	20240605	1.26	11250	-49.96	20240109	5560	1.26	20240605	24800	-77.30	20230726	5560	1.26	20240605	0.35	N	438700	500	55 억	65880	N	N	0	N	N
116	20240607	141147	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5610	10	2	0.18	59250370	10566	29.48	5630	5680	5570	7280	3920	5600	5607.64	0.59	1461	5933	5766	5663	5496	5393	5715	5445	56	1680	500	3470	10	1	11144890	625	-5.32	1.38	12	0.09	-1054.00	4056.00	24800	20230726	-77.38	5560	20240605	0.90	11250	-50.13	20240109	5560	0.90	20240605	24800	-77.38	20230726	5560	0.90	20240605	0.35	N	438700	500	55 억	65880	N	N	0	N	N
117	20240607	131146	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5630	30	2	0.54	51052270	9102	25.39	5630	5680	5570	7280	3920	5600	5608.91	0.59	883	5933	5766	5663	5496	5393	5715	5445	56	1680	500	3470	10	1	11144890	627	-5.34	1.39	12	0.08	-1054.00	4056.00	24800	20230726	-77.30	5560	20240605	1.26	11250	-49.96	20240109	5560	1.26	20240605	24800	-77.30	20230726	5560	1.26	20240605	0.35	N	438700	500	55 억	65880	N	N	0	N	N
118	20240607	121150	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5570	-30	5	-0.54	36488460	6502	18.14	5630	5680	5570	7280	3920	5600	5611.88	0.59	-23	5933	5766	5663	5496	5393	5715	5445	56	1680	500	3470	10	1	11144890	621	-5.28	1.37	12	0.06	-1054.00	4056.00	24800	20230726	-77.54	5560	20240605	0.18	11250	-50.49	20240109	5560	0.18	20240605	24800	-77.54	20230726	5560	0.18	20240605	0.35	N	438700	500	55 억	65880	N	N	0	N	N
119	20240607	111131	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5590	-10	5	-0.18	31346260	5582	15.57	5630	5680	5590	7280	3920	5600	5615.60	0.59	-324	5933	5766	5663	5496	5393	5715	5445	56	1680	500	3470	10	1	11144890	623	-5.30	1.38	12	0.05	-1054.00	4056.00	24800	20230726	-77.46	5560	20240605	0.54	11250	-50.31	20240109	5560	0.54	20240605	24800	-77.46	20230726	5560	0.54	20240605	0.35	N	438700	500	55 억	65880	N	N	0	N	N
120	20240607	101151	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5630	30	2	0.54	23706440	4217	11.76	5630	5680	5590	7280	3920	5600	5621.64	0.59	-237	5933	5766	5663	5496	5393	5715	5445	56	1680	500	3470	10	1	11144890	627	-5.34	1.39	12	0.04	-1054.00	4056.00	24800	20230726	-77.30	5560	20240605	1.26	11250	-49.96	20240109	5560	1.26	20240605	24800	-77.30	20230726	5560	1.26	20240605	0.35	N	438700	500	55 억	65880	N	N	0	N	N
121	20240607	091150	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5680	80	2	1.43	937690	166	0.46	5630	5680	5630	7280	3920	5600	5648.73	0.59	-142	5933	5766	5663	5496	5393	5715	5445	56	1680	500	3470	10	1	11144890	633	-5.39	1.40	12	0.00	-1054.00	4056.00	24800	20230726	-77.10	5560	20240605	2.16	11250	-49.51	20240109	5560	2.16	20240605	24800	-77.10	20230726	5560	2.16	20240605	0.35	N	438700	500	55 억	65880	N	N	0	N	N
122	20240605	161146	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	5600	-140	5	-2.44	200281090	35652	245.49	5720	5830	5560	7460	4020	5740	5617.45	0.60	-1215	5913	5826	5753	5666	5593	5790	5630	56	1720	500	3550	10	1	11144890	624	-5.31	1.38	12	0.32	-1054.00	4056.00	24800	20230726	-77.42	5560	20240605	0.72	11250	-50.22	20240109	5560	0.72	20240605	24800	-77.42	20230726	5560	0.72	20240605	0.35	N	438700	500	55 억	67095	N	N	1	N	N
123	20240605	151143	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	5620	-120	5	-2.09	193256450	34398	236.85	5720	5830	5560	7460	4020	5740	5617.94	0.60	-1258	5913	5826	5753	5666	5593	5790	5630	56	1720	500	3550	10	1	11144890	626	-5.33	1.39	12	0.31	-1054.00	4056.00	24800	20230726	-77.34	5560	20240605	1.08	11250	-50.04	20240109	5560	1.08	20240605	24800	-77.34	20230726	5560	1.08	20240605	0.35	N	438700	500	55 억	67095	N	N	1	N	N
124	20240605	141144	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	5630	-110	5	-1.92	179935180	32026	220.52	5720	5830	5560	7460	4020	5740	5618.08	0.60	-874	5913	5826	5753	5666	5593	5790	5630	56	1720	500	3550	10	1	11144890	627	-5.34	1.39	12	0.29	-1054.00	4056.00	24800	20230726	-77.30	5560	20240605	1.26	11250	-49.96	20240109	5560	1.26	20240605	24800	-77.30	20230726	5560	1.26	20240605	0.35	N	438700	500	55 억	67095	N	N	1	N	N
125	20240605	131143	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	5630	-110	5	-1.92	175940130	31316	215.63	5720	5830	5560	7460	4020	5740	5617.88	0.60	-671	5913	5826	5753	5666	5593	5790	5630	56	1720	500	3550	10	1	11144890	627	-5.34	1.39	12	0.28	-1054.00	4056.00	24800	20230726	-77.30	5560	20240605	1.26	11250	-49.96	20240109	5560	1.26	20240605	24800	-77.30	20230726	5560	1.26	20240605	0.35	N	438700	500	55 억	67095	N	N	1	N	N
126	20240605	121140	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	5640	-100	5	-1.74	138664250	24672	169.88	5720	5830	5560	7460	4020	5740	5619.89	0.60	-1297	5913	5826	5753	5666	5593	5790	5630	56	1720	500	3550	10	1	11144890	629	-5.35	1.39	12	0.22	-1054.00	4056.00	24800	20230726	-77.26	5560	20240605	1.44	11250	-49.87	20240109	5560	1.44	20240605	24800	-77.26	20230726	5560	1.44	20240605	0.35	N	438700	500	55 억	67095	N	N	1	N	N
127	20240605	111142	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	5600	-140	5	-2.44	132706560	23610	162.57	5720	5830	5560	7460	4020	5740	5620.34	0.60	-1597	5913	5826	5753	5666	5593	5790	5630	56	1720	500	3550	10	1	11144890	624	-5.31	1.38	12	0.21	-1054.00	4056.00	24800	20230726	-77.42	5560	20240605	0.72	11250	-50.22	20240109	5560	0.72	20240605	24800	-77.42	20230726	5560	0.72	20240605	0.35	N	438700	500	55 억	67095	N	N	1	N	N
128	20240605	101138	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	5600	-140	5	-2.44	81876130	14517	99.96	5720	5830	5580	7460	4020	5740	5639.42	0.60	-3417	5913	5826	5753	5666	5593	5790	5630	56	1720	500	3550	10	1	11144890	624	-5.31	1.38	12	0.13	-1054.00	4056.00	24800	20230726	-77.42	5580	20240605	0.36	11250	-50.22	20240109	5580	0.36	20240605	24800	-77.42	20230726	5580	0.36	20240605	0.35	N	438700	500	55 억	67095	N	N	1	N	N
129	20240605	091139	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5730	-10	5	-0.17	3769720	658	4.53	5720	5830	5710	7460	4020	5740	5727.41	0.60	-213	5913	5826	5753	5666	5593	5790	5630	56	1720	500	3550	10	1	11144890	639	-5.44	1.41	12	0.01	-1054.00	4056.00	24800	20230726	-76.90	5680	20240604	0.88	11250	-49.07	20240109	5680	0.88	20240604	24800	-76.90	20230726	5680	0.88	20240604	0.35	N	438700	500	55 억	67095	N	N	1	N	N
130	20240604	161128	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	5740	-20	5	-0.35	81813260	14272	49.84	5760	5840	5680	7480	4040	5760	5732.42	0.61	-683	5973	5866	5813	5706	5653	5840	5680	56	1720	500	3570	10	1	11144890	640	-5.45	1.42	12	0.13	-1054.00	4056.00	24800	20230726	-76.85	5680	20240604	1.06	11250	-48.98	20240109	5680	1.06	20240604	24800	-76.85	20230726	5680	1.06	20240604	0.35	N	438700	500	55 억	67769	N	N	1	N	N
131	20240604	151130	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	5760	0	3	0.00	70453410	12291	42.92	5760	5840	5680	7480	4040	5760	5732.11	0.61	-280	5973	5866	5813	5706	5653	5840	5680	56	1720	500	3570	10	1	11144890	642	-5.46	1.42	12	0.11	-1054.00	4056.00	24800	20230726	-76.77	5680	20240604	1.41	11250	-48.80	20240109	5680	1.41	20240604	24800	-76.77	20230726	5680	1.41	20240604	0.35	N	438700	500	55 억	67769	N	N	0	N	N
132	20240604	141133	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	5760	0	3	0.00	59719600	10423	36.40	5760	5840	5680	7480	4040	5760	5729.60	0.61	394	5973	5866	5813	5706	5653	5840	5680	56	1720	500	3570	10	1	11144890	642	-5.46	1.42	12	0.09	-1054.00	4056.00	24800	20230726	-76.77	5680	20240604	1.41	11250	-48.80	20240109	5680	1.41	20240604	24800	-76.77	20230726	5680	1.41	20240604	0.35	N	438700	500	55 억	67769	N	N	0	N	N
133	20240604	131130	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	5730	-30	5	-0.52	56475410	9858	34.43	5760	5840	5680	7480	4040	5760	5728.89	0.61	376	5973	5866	5813	5706	5653	5840	5680	56	1720	500	3570	10	1	11144890	639	-5.44	1.41	12	0.09	-1054.00	4056.00	24800	20230726	-76.90	5680	20240604	0.88	11250	-49.07	20240109	5680	0.88	20240604	24800	-76.90	20230726	5680	0.88	20240604	0.35	N	438700	500	55 억	67769	N	N	0	N	N
134	20240604	121128	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	5720	-40	5	-0.69	44573460	7781	27.17	5760	5840	5680	7480	4040	5760	5728.50	0.61	-762	5973	5866	5813	5706	5653	5840	5680	56	1720	500	3570	10	1	11144890	637	-5.43	1.41	12	0.07	-1054.00	4056.00	24800	20230726	-76.94	5680	20240604	0.70	11250	-49.16	20240109	5680	0.70	20240604	24800	-76.94	20230726	5680	0.70	20240604	0.35	N	438700	500	55 억	67769	N	N	0	N	N
135	20240604	111124	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	5720	-40	5	-0.69	40135810	7004	24.46	5760	5840	5680	7480	4040	5760	5730.41	0.61	-1085	5973	5866	5813	5706	5653	5840	5680	56	1720	500	3570	10	1	11144890	637	-5.43	1.41	12	0.06	-1054.00	4056.00	24800	20230726	-76.94	5680	20240604	0.70	11250	-49.16	20240109	5680	0.70	20240604	24800	-76.94	20230726	5680	0.70	20240604	0.35	N	438700	500	55 억	67769	N	N	0	N	N
136	20240604	101128	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	5750	-10	5	-0.17	26298590	4581	16.00	5760	5840	5680	7480	4040	5760	5740.80	0.61	-2042	5973	5866	5813	5706	5653	5840	5680	56	1720	500	3570	10	1	11144890	641	-5.46	1.42	12	0.04	-1054.00	4056.00	24800	20230726	-76.81	5680	20240604	1.23	11250	-48.89	20240109	5680	1.23	20240604	24800	-76.81	20230726	5680	1.23	20240604	0.35	N	438700	500	55 억	67769	N	N	0	N	N
137	20240604	091126	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	5770	10	2	0.17	3472120	602	2.10	5760	5840	5760	7480	4040	5760	5767.64	0.61	-280	5973	5866	5813	5706	5653	5840	5680	56	1720	500	3570	10	1	11144890	643	-5.47	1.42	12	0.01	-1054.00	4056.00	24800	20230726	-76.73	5760	20240604	0.17	11250	-48.71	20240109	5760	0.17	20240604	24800	-76.73	20230726	5760	0.17	20240604	0.35	N	438700	500	55 억	67769	N	N	0	N	N
138	20240603	161114	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	5760	-90	5	-1.54	166495080	28618	89.10	5920	5920	5760	7600	4100	5850	5817.91	0.59	1538	5983	5916	5843	5776	5703	5950	5810	56	1750	500	3620	10	1	11144890	642	-5.46	1.42	12	0.26	-1054.00	4056.00	24800	20230726	-76.77	5760	20240603	0.00	11250	-48.80	20240109	5760	0.00	20240603	24800	-76.77	20230726	5760	0.00	20240603	0.34	N	438700	500	55 억	65648	N	N	0	N	N
139	20240603	151114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5780	-70	5	-1.20	149406390	25653	79.87	5920	5920	5770	7600	4100	5850	5824.13	0.59	1225	5983	5916	5843	5776	5703	5950	5810	56	1750	500	3620	10	1	11144890	644	-5.48	1.43	12	0.23	-1054.00	4056.00	24800	20230726	-76.69	5760	20240530	0.35	11250	-48.62	20240109	5760	0.35	20240530	24800	-76.69	20230726	5760	0.35	20240530	0.34	N	438700	500	55 억	65648	N	N	0	N	N
140	20240603	141114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5820	-30	5	-0.51	115289660	19776	61.57	5920	5920	5770	7600	4100	5850	5829.78	0.59	-1389	5983	5916	5843	5776	5703	5950	5810	56	1750	500	3620	10	1	11144890	649	-5.52	1.43	12	0.18	-1054.00	4056.00	24800	20230726	-76.53	5760	20240530	1.04	11250	-48.27	20240109	5760	1.04	20240530	24800	-76.53	20230726	5760	1.04	20240530	0.34	N	438700	500	55 억	65648	N	N	0	N	N
141	20240603	131114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5840	-10	5	-0.17	85608220	14689	45.73	5920	5920	5770	7600	4100	5850	5828.05	0.59	215	5983	5916	5843	5776	5703	5950	5810	56	1750	500	3620	10	1	11144890	651	-5.54	1.44	12	0.13	-1054.00	4056.00	24800	20230726	-76.45	5760	20240530	1.39	11250	-48.09	20240109	5760	1.39	20240530	24800	-76.45	20230726	5760	1.39	20240530	0.34	N	438700	500	55 억	65648	N	N	0	N	N
142	20240603	121113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5860	10	2	0.17	62465520	10708	33.34	5920	5920	5770	7600	4100	5850	5833.54	0.59	-331	5983	5916	5843	5776	5703	5950	5810	56	1750	500	3620	10	1	11144890	653	-5.56	1.44	12	0.10	-1054.00	4056.00	24800	20230726	-76.37	5760	20240530	1.74	11250	-47.91	20240109	5760	1.74	20240530	24800	-76.37	20230726	5760	1.74	20240530	0.34	N	438700	500	55 억	65648	N	N	0	N	N
143	20240603	111107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5810	-40	5	-0.68	41674900	7121	22.17	5920	5920	5810	7600	4100	5850	5852.39	0.59	-1151	5983	5916	5843	5776	5703	5950	5810	56	1750	500	3620	10	1	11144890	648	-5.51	1.43	12	0.06	-1054.00	4056.00	24800	20230726	-76.57	5760	20240530	0.87	11250	-48.36	20240109	5760	0.87	20240530	24800	-76.57	20230726	5760	0.87	20240530	0.34	N	438700	500	55 억	65648	N	N	0	N	N
144	20240603	101102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5890	40	2	0.68	20178000	3437	10.70	5920	5920	5830	7600	4100	5850	5870.82	0.59	-1178	5983	5916	5843	5776	5703	5950	5810	56	1750	500	3620	10	1	11144890	656	-5.59	1.45	12	0.03	-1054.00	4056.00	24800	20230726	-76.25	5760	20240530	2.26	11250	-47.64	20240109	5760	2.26	20240530	24800	-76.25	20230726	5760	2.26	20240530	0.34	N	438700	500	55 억	65648	N	N	0	N	N
145	20240603	091101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5890	40	2	0.68	9711820	1655	5.15	5920	5920	5830	7600	4100	5850	5868.17	0.59	-1651	5983	5916	5843	5776	5703	5950	5810	56	1750	500	3620	10	1	11144890	656	-5.59	1.45	12	0.01	-1054.00	4056.00	24800	20230726	-76.25	5760	20240530	2.26	11250	-47.64	20240109	5760	2.26	20240530	24800	-76.25	20230726	5760	2.26	20240530	0.34	N	438700	500	55 억	65648	N	N	0	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History