KissMeData/430690/price/prices-20240601.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

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	investmentCareful	shortOverheated
2	20240628	161329	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6350	-40	5	-0.63	349061060	55083	139.58	6330	6480	6300	8300	4480	6390	6337.00	0.14	1388	6723	6556	6463	6296	6203	6510	6250	54	1910	500	3960	10	1	10895327	692	17.02	1.95	12	0.51	373.00	3262.00	21011	20231004	-69.78	6300	20240628	0.79	13870	-54.22	20240502	6300	0.79	20240628	42000	-84.88	20231004	6300	0.79	20240628	3.50	N	430690	500	54 억	15602	N	N	N	N
3	20240628	151345	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6340	-50	5	-0.78	336295540	53071	134.48	6330	6480	6300	8300	4480	6390	6336.71	0.14	1795	6723	6556	6463	6296	6203	6510	6250	54	1910	500	3960	10	1	10895327	691	17.00	1.94	12	0.49	373.00	3262.00	21011	20231004	-69.83	6300	20240628	0.63	13870	-54.29	20240502	6300	0.63	20240628	42000	-84.90	20231004	6300	0.63	20240628	3.50	N	430690	500	54 억	15602	N	N	N	N
4	20240628	141343	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6320	-70	5	-1.10	251399640	39632	100.43	6330	6480	6300	8300	4480	6390	6343.35	0.14	3702	6723	6556	6463	6296	6203	6510	6250	54	1910	500	3960	10	1	10895327	689	16.94	1.94	12	0.36	373.00	3262.00	21011	20231004	-69.92	6300	20240628	0.32	13870	-54.43	20240502	6300	0.32	20240628	42000	-84.95	20231004	6300	0.32	20240628	3.50	N	430690	500	54 억	15602	N	N	N	N
5	20240628	131343	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6330	-60	5	-0.94	204334460	32190	81.57	6330	6480	6300	8300	4480	6390	6347.76	0.14	4945	6723	6556	6463	6296	6203	6510	6250	54	1910	500	3960	10	1	10895327	690	16.97	1.94	12	0.30	373.00	3262.00	21011	20231004	-69.87	6300	20240628	0.48	13870	-54.36	20240502	6300	0.48	20240628	42000	-84.93	20231004	6300	0.48	20240628	3.50	N	430690	500	54 억	15602	N	N	N	N
6	20240628	121339	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6350	-40	5	-0.63	180769980	28475	72.15	6330	6480	6300	8300	4480	6390	6348.38	0.14	5266	6723	6556	6463	6296	6203	6510	6250	54	1910	500	3960	10	1	10895327	692	17.02	1.95	12	0.26	373.00	3262.00	21011	20231004	-69.78	6300	20240628	0.79	13870	-54.22	20240502	6300	0.79	20240628	42000	-84.88	20231004	6300	0.79	20240628	3.50	N	430690	500	54 억	15602	N	N	N	N
7	20240628	111317	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6340	-50	5	-0.78	157147670	24754	62.73	6330	6480	6300	8300	4480	6390	6348.37	0.14	5259	6723	6556	6463	6296	6203	6510	6250	54	1910	500	3960	10	1	10895327	691	17.00	1.94	12	0.23	373.00	3262.00	21011	20231004	-69.83	6300	20240628	0.63	13870	-54.29	20240502	6300	0.63	20240628	42000	-84.90	20231004	6300	0.63	20240628	3.50	N	430690	500	54 억	15602	N	N	N	N
8	20240628	101313	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6370	-20	5	-0.31	120091400	18909	47.91	6330	6480	6300	8300	4480	6390	6351.02	0.14	5133	6723	6556	6463	6296	6203	6510	6250	54	1910	500	3960	10	1	10895327	694	17.08	1.95	12	0.17	373.00	3262.00	21011	20231004	-69.68	6300	20240628	1.11	13870	-54.07	20240502	6300	1.11	20240628	42000	-84.83	20231004	6300	1.11	20240628	3.50	N	430690	500	54 억	15602	N	N	N	N
9	20240628	091318	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6340	-50	5	-0.78	55284120	8730	22.12	6330	6430	6300	8300	4480	6390	6332.66	0.14	3947	6723	6556	6463	6296	6203	6510	6250	54	1910	500	3960	10	1	10895327	691	17.00	1.94	12	0.08	373.00	3262.00	21011	20231004	-69.83	6300	20240628	0.63	13870	-54.29	20240502	6300	0.63	20240628	42000	-84.90	20231004	6300	0.63	20240628	3.50	N	430690	500	54 억	15602	N	N	N	N
10	20240627	161306	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6390	-140	5	-2.14	253824230	39331	70.74	6630	6630	6370	8480	4580	6530	6453.55	0.24	-10742	6750	6640	6550	6440	6350	6595	6395	54	1950	500	4040	10	1	10895327	696	17.13	1.96	12	0.36	373.00	3262.00	21011	20231004	-69.59	6320	20240625	1.11	13870	-53.93	20240502	6320	1.11	20240625	42000	-84.79	20231004	6320	1.11	20240625	3.52	N	430690	500	54 억	26550	N	N	N	N
11	20240627	151313	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6380	-150	5	-2.30	225528320	34900	62.77	6630	6630	6380	8480	4580	6530	6462.13	0.24	-9298	6750	6640	6550	6440	6350	6595	6395	54	1950	500	4040	10	1	10895327	695	17.10	1.96	12	0.32	373.00	3262.00	21011	20231004	-69.63	6320	20240625	0.95	13870	-54.00	20240502	6320	0.95	20240625	42000	-84.81	20231004	6320	0.95	20240625	3.52	N	430690	500	54 억	26550	N	N	N	N
12	20240627	141312	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6390	-140	5	-2.14	196794350	30402	54.68	6630	6630	6380	8480	4580	6530	6473.07	0.24	-8316	6750	6640	6550	6440	6350	6595	6395	54	1950	500	4040	10	1	10895327	696	17.13	1.96	12	0.28	373.00	3262.00	21011	20231004	-69.59	6320	20240625	1.11	13870	-53.93	20240502	6320	1.11	20240625	42000	-84.79	20231004	6320	1.11	20240625	3.52	N	430690	500	54 억	26550	N	N	N	N
13	20240627	131311	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6450	-80	5	-1.23	155052790	23895	42.98	6630	6630	6420	8480	4580	6530	6488.92	0.24	-3965	6750	6640	6550	6440	6350	6595	6395	54	1950	500	4040	10	1	10895327	703	17.29	1.98	12	0.22	373.00	3262.00	21011	20231004	-69.30	6320	20240625	2.06	13870	-53.50	20240502	6320	2.06	20240625	42000	-84.64	20231004	6320	2.06	20240625	3.52	N	430690	500	54 억	26550	N	N	N	N
14	20240627	121313	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6440	-90	5	-1.38	143919420	22162	39.86	6630	6630	6420	8480	4580	6530	6493.97	0.24	-3697	6750	6640	6550	6440	6350	6595	6395	54	1950	500	4040	10	1	10895327	702	17.27	1.97	12	0.20	373.00	3262.00	21011	20231004	-69.35	6320	20240625	1.90	13870	-53.57	20240502	6320	1.90	20240625	42000	-84.67	20231004	6320	1.90	20240625	3.52	N	430690	500	54 억	26550	N	N	N	N
15	20240627	111313	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6460	-70	5	-1.07	125922050	19368	34.83	6630	6630	6420	8480	4580	6530	6501.55	0.24	-3393	6750	6640	6550	6440	6350	6595	6395	54	1950	500	4040	10	1	10895327	704	17.32	1.98	12	0.18	373.00	3262.00	21011	20231004	-69.25	6320	20240625	2.22	13870	-53.42	20240502	6320	2.22	20240625	42000	-84.62	20231004	6320	2.22	20240625	3.52	N	430690	500	54 억	26550	N	N	N	N
16	20240627	101313	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6460	-70	5	-1.07	87860430	13465	24.22	6630	6630	6460	8480	4580	6530	6525.10	0.24	-1901	6750	6640	6550	6440	6350	6595	6395	54	1950	500	4040	10	1	10895327	704	17.32	1.98	12	0.12	373.00	3262.00	21011	20231004	-69.25	6320	20240625	2.22	13870	-53.42	20240502	6320	2.22	20240625	42000	-84.62	20231004	6320	2.22	20240625	3.52	N	430690	500	54 억	26550	N	N	N	N
17	20240627	091313	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6530	0	3	0.00	35422100	5395	9.70	6630	6630	6530	8480	4580	6530	6565.73	0.24	-997	6750	6640	6550	6440	6350	6595	6395	54	1950	500	4040	10	1	10895327	711	17.51	2.00	12	0.05	373.00	3262.00	21011	20231004	-68.92	6320	20240625	3.32	13870	-52.92	20240502	6320	3.32	20240625	42000	-84.45	20231004	6320	3.32	20240625	3.52	N	430690	500	54 억	26550	N	N	N	N
18	20240626	161308	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6530	-40	5	-0.61	360372840	55258	83.87	6570	6660	6460	8540	4600	6570	6521.64	0.34	-10710	6736	6652	6486	6402	6236	6695	6445	54	1970	500	4070	10	1	10895327	711	17.51	2.00	12	0.51	373.00	3262.00	21011	20231004	-68.92	6320	20240625	3.32	13870	-52.92	20240502	6320	3.32	20240625	42000	-84.45	20231004	6320	3.32	20240625	3.55	N	430690	500	54 억	37216	N	N	N	N
19	20240626	151313	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6500	-70	5	-1.07	328715560	50396	76.49	6570	6660	6460	8540	4600	6570	6522.65	0.34	-9007	6736	6652	6486	6402	6236	6695	6445	54	1970	500	4070	10	1	10895327	708	17.43	1.99	12	0.46	373.00	3262.00	21011	20231004	-69.06	6320	20240625	2.85	13870	-53.14	20240502	6320	2.85	20240625	42000	-84.52	20231004	6320	2.85	20240625	3.55	N	430690	500	54 억	37216	N	N	N	N
20	20240626	141309	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6480	-90	5	-1.37	306150120	46919	71.21	6570	6660	6460	8540	4600	6570	6525.08	0.34	-8778	6736	6652	6486	6402	6236	6695	6445	54	1970	500	4070	10	1	10895327	706	17.37	1.99	12	0.43	373.00	3262.00	21011	20231004	-69.16	6320	20240625	2.53	13870	-53.28	20240502	6320	2.53	20240625	42000	-84.57	20231004	6320	2.53	20240625	3.55	N	430690	500	54 억	37216	N	N	N	N
21	20240626	131309	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6470	-100	5	-1.52	267518060	40960	62.17	6570	6660	6460	8540	4600	6570	6531.20	0.34	-8830	6736	6652	6486	6402	6236	6695	6445	54	1970	500	4070	10	1	10895327	705	17.35	1.98	12	0.38	373.00	3262.00	21011	20231004	-69.21	6320	20240625	2.37	13870	-53.35	20240502	6320	2.37	20240625	42000	-84.60	20231004	6320	2.37	20240625	3.55	N	430690	500	54 억	37216	N	N	N	N
22	20240626	121307	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6500	-70	5	-1.07	218663530	33412	50.71	6570	6660	6470	8540	4600	6570	6544.46	0.34	-11928	6736	6652	6486	6402	6236	6695	6445	54	1970	500	4070	10	1	10895327	708	17.43	1.99	12	0.31	373.00	3262.00	21011	20231004	-69.06	6320	20240625	2.85	13870	-53.14	20240502	6320	2.85	20240625	42000	-84.52	20231004	6320	2.85	20240625	3.55	N	430690	500	54 억	37216	N	N	N	N
23	20240626	111310	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6540	-30	5	-0.46	180762370	27572	41.85	6570	6660	6480	8540	4600	6570	6556.01	0.34	-10673	6736	6652	6486	6402	6236	6695	6445	54	1970	500	4070	10	1	10895327	713	17.53	2.00	12	0.25	373.00	3262.00	21011	20231004	-68.87	6320	20240625	3.48	13870	-52.85	20240502	6320	3.48	20240625	42000	-84.43	20231004	6320	3.48	20240625	3.55	N	430690	500	54 억	37216	N	N	N	N
24	20240626	101307	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6480	-90	5	-1.37	150923510	22999	34.91	6570	6660	6480	8540	4600	6570	6562.18	0.34	-9879	6736	6652	6486	6402	6236	6695	6445	54	1970	500	4070	10	1	10895327	706	17.37	1.99	12	0.21	373.00	3262.00	21011	20231004	-69.16	6320	20240625	2.53	13870	-53.28	20240502	6320	2.53	20240625	42000	-84.57	20231004	6320	2.53	20240625	3.55	N	430690	500	54 억	37216	N	N	N	N
25	20240626	091310	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6590	20	2	0.30	56211680	8556	12.99	6570	6640	6510	8540	4600	6570	6569.86	0.34	-6509	6736	6652	6486	6402	6236	6695	6445	54	1970	500	4070	10	1	10895327	718	17.67	2.02	12	0.08	373.00	3262.00	21011	20231004	-68.64	6320	20240625	4.27	13870	-52.49	20240502	6320	4.27	20240625	42000	-84.31	20231004	6320	4.27	20240625	3.55	N	430690	500	54 억	37216	N	N	N	N
26	20240625	161306	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6570	140	2	2.18	386466650	60208	67.91	6430	6570	6320	8350	4510	6430	6414.84	0.29	5412	6803	6616	6503	6316	6203	6560	6260	54	1920	500	3980	10	1	10895327	716	17.61	2.01	12	0.55	373.00	3262.00	21011	20231004	-68.73	6320	20240625	3.96	13870	-52.63	20240502	6320	3.96	20240625	42000	-84.36	20231004	6320	3.96	20240625	3.53	N	430690	500	54 억	31580	N	N	N	N
27	20240625	151304	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6410	-20	5	-0.31	322230840	50397	56.85	6430	6500	6320	8350	4510	6430	6393.85	0.29	6403	6803	6616	6503	6316	6203	6560	6260	54	1920	500	3980	10	1	10895327	698	17.18	1.97	12	0.46	373.00	3262.00	21011	20231004	-69.49	6320	20240625	1.42	13870	-53.79	20240502	6320	1.42	20240625	42000	-84.74	20231004	6320	1.42	20240625	3.53	N	430690	500	54 억	31580	N	N	N	N
28	20240625	141307	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6470	40	2	0.62	282247550	44167	49.82	6430	6500	6320	8350	4510	6430	6390.46	0.29	6634	6803	6616	6503	6316	6203	6560	6260	54	1920	500	3980	10	1	10895327	705	17.35	1.98	12	0.41	373.00	3262.00	21011	20231004	-69.21	6320	20240625	2.37	13870	-53.35	20240502	6320	2.37	20240625	42000	-84.60	20231004	6320	2.37	20240625	3.53	N	430690	500	54 억	31580	N	N	N	N
29	20240625	131308	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6390	-40	5	-0.62	245672380	38488	43.41	6430	6500	6320	8350	4510	6430	6383.09	0.29	3265	6803	6616	6503	6316	6203	6560	6260	54	1920	500	3980	10	1	10895327	696	17.13	1.96	12	0.35	373.00	3262.00	21011	20231004	-69.59	6320	20240625	1.11	13870	-53.93	20240502	6320	1.11	20240625	42000	-84.79	20231004	6320	1.11	20240625	3.53	N	430690	500	54 억	31580	N	N	N	N
30	20240625	121310	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6360	-70	5	-1.09	204359900	31984	36.08	6430	6500	6320	8350	4510	6430	6389.44	0.29	2663	6803	6616	6503	6316	6203	6560	6260	54	1920	500	3980	10	1	10895327	693	17.05	1.95	12	0.29	373.00	3262.00	21011	20231004	-69.73	6320	20240625	0.63	13870	-54.15	20240502	6320	0.63	20240625	42000	-84.86	20231004	6320	0.63	20240625	3.53	N	430690	500	54 억	31580	N	N	N	N
31	20240625	111309	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6420	-10	5	-0.16	163615140	25580	28.85	6430	6500	6320	8350	4510	6430	6396.21	0.29	2354	6803	6616	6503	6316	6203	6560	6260	54	1920	500	3980	10	1	10895327	699	17.21	1.97	12	0.23	373.00	3262.00	21011	20231004	-69.44	6320	20240625	1.58	13870	-53.71	20240502	6320	1.58	20240625	42000	-84.71	20231004	6320	1.58	20240625	3.53	N	430690	500	54 억	31580	N	N	N	N
32	20240625	101307	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6370	-60	5	-0.93	135989590	21245	23.96	6430	6500	6320	8350	4510	6430	6401.02	0.29	1387	6803	6616	6503	6316	6203	6560	6260	54	1920	500	3980	10	1	10895327	694	17.08	1.95	12	0.19	373.00	3262.00	21011	20231004	-69.68	6320	20240625	0.79	13870	-54.07	20240502	6320	0.79	20240625	42000	-84.83	20231004	6320	0.79	20240625	3.53	N	430690	500	54 억	31580	N	N	N	N
33	20240625	091306	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6450	20	2	0.31	33862040	5269	5.94	6430	6500	6390	8350	4510	6430	6426.65	0.29	2025	6803	6616	6503	6316	6203	6560	6260	54	1920	500	3980	10	1	10895327	703	17.29	1.98	12	0.05	373.00	3262.00	21011	20231004	-69.30	6390	20240625	0.94	13870	-53.50	20240502	6390	0.94	20240625	42000	-84.64	20231004	6390	0.94	20240625	3.53	N	430690	500	54 억	31580	N	N	N	N
34	20240624	161306	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6430	-190	5	-2.87	572166810	87936	134.16	6580	6690	6390	8600	4640	6620	6507.11	0.17	12904	6833	6726	6673	6566	6513	6700	6540	54	1980	500	4100	10	1	10895327	701	17.24	1.97	12	0.81	373.00	3262.00	21011	20231004	-69.40	6390	20240624	0.63	13870	-53.64	20240502	6390	0.63	20240624	42000	-84.69	20231004	6390	0.63	20240624	3.55	N	430690	500	54 억	18629	N	N	N	N
35	20240624	151301	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6460	-160	5	-2.42	545976170	83872	127.96	6580	6690	6390	8600	4640	6620	6509.64	0.17	12741	6833	6726	6673	6566	6513	6700	6540	54	1980	500	4100	10	1	10895327	704	17.32	1.98	12	0.77	373.00	3262.00	21011	20231004	-69.25	6390	20240624	1.10	13870	-53.42	20240502	6390	1.10	20240624	42000	-84.62	20231004	6390	1.10	20240624	3.55	N	430690	500	54 억	18629	N	N	N	N
36	20240624	141303	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6460	-160	5	-2.42	477673710	73278	111.80	6580	6690	6390	8600	4640	6620	6518.65	0.17	10129	6833	6726	6673	6566	6513	6700	6540	54	1980	500	4100	10	1	10895327	704	17.32	1.98	12	0.67	373.00	3262.00	21011	20231004	-69.25	6390	20240624	1.10	13870	-53.42	20240502	6390	1.10	20240624	42000	-84.62	20231004	6390	1.10	20240624	3.55	N	430690	500	54 억	18629	N	N	N	N
37	20240624	131301	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6470	-150	5	-2.27	457959840	70220	107.13	6580	6690	6390	8600	4640	6620	6521.79	0.17	10384	6833	6726	6673	6566	6513	6700	6540	54	1980	500	4100	10	1	10895327	705	17.35	1.98	12	0.64	373.00	3262.00	21011	20231004	-69.21	6390	20240624	1.25	13870	-53.35	20240502	6390	1.25	20240624	42000	-84.60	20231004	6390	1.25	20240624	3.55	N	430690	500	54 억	18629	N	N	N	N
38	20240624	121302	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6430	-190	5	-2.87	425013520	65115	99.35	6580	6690	6390	8600	4640	6620	6527.12	0.17	7241	6833	6726	6673	6566	6513	6700	6540	54	1980	500	4100	10	1	10895327	701	17.24	1.97	12	0.60	373.00	3262.00	21011	20231004	-69.40	6390	20240624	0.63	13870	-53.64	20240502	6390	0.63	20240624	42000	-84.69	20231004	6390	0.63	20240624	3.55	N	430690	500	54 억	18629	N	N	N	N
39	20240624	111304	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6480	-140	5	-2.11	309539800	47162	71.95	6580	6690	6480	8600	4640	6620	6563.33	0.17	3959	6833	6726	6673	6566	6513	6700	6540	54	1980	500	4100	10	1	10895327	706	17.37	1.99	12	0.43	373.00	3262.00	21011	20231004	-69.16	6463	20240415	0.26	13870	-53.28	20240502	6463	0.26	20240415	42000	-84.57	20231004	6480	0.00	20240624	3.55	N	430690	500	54 억	18629	N	N	N	N
40	20240624	101303	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6600	-20	5	-0.30	196233490	29808	45.48	6580	6690	6550	8600	4640	6620	6583.25	0.17	7845	6833	6726	6673	6566	6513	6700	6540	54	1980	500	4100	10	1	10895327	719	17.69	2.02	12	0.27	373.00	3262.00	21011	20231004	-68.59	6463	20240415	2.12	13870	-52.42	20240502	6463	2.12	20240415	42000	-84.29	20231004	6550	0.76	20240624	3.55	N	430690	500	54 억	18629	N	N	N	N
41	20240624	091303	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6670	50	2	0.76	84114320	12753	19.46	6580	6690	6550	8600	4640	6620	6595.65	0.17	3438	6833	6726	6673	6566	6513	6700	6540	54	1980	500	4100	10	1	10895327	727	17.88	2.04	12	0.12	373.00	3262.00	21011	20231004	-68.25	6463	20240415	3.20	13870	-51.91	20240502	6463	3.20	20240415	42000	-84.12	20231004	6550	1.83	20240624	3.55	N	430690	500	54 억	18629	N	N	N	N
42	20240621	161218	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6620	-130	5	-1.93	417180500	62355	52.50	6750	6780	6620	8770	4730	6750	6690.54	0.25	-9233	6990	6870	6800	6680	6610	6835	6645	54	2020	500	4180	10	1	10895327	721	17.75	2.03	12	0.57	373.00	3262.00	21011	20231004	-68.49	6463	20240415	2.43	13870	-52.27	20240502	6463	2.43	20240415	42000	-84.24	20231004	6620	0.00	20240621	3.63	N	430690	500	54 억	27557	N	N	N	N
43	20240621	151219	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6670	-80	5	-1.19	366442300	54702	46.06	6750	6780	6660	8770	4730	6750	6698.67	0.25	-8053	6990	6870	6800	6680	6610	6835	6645	54	2020	500	4180	10	1	10895327	727	17.88	2.04	12	0.50	373.00	3262.00	21011	20231004	-68.25	6463	20240415	3.20	13870	-51.91	20240502	6463	3.20	20240415	42000	-84.12	20231004	6660	0.15	20240621	3.63	N	430690	500	54 억	27557	N	N	N	N
44	20240621	141217	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6670	-80	5	-1.19	307841910	45910	38.66	6750	6780	6660	8770	4730	6750	6705.11	0.25	-3978	6990	6870	6800	6680	6610	6835	6645	54	2020	500	4180	10	1	10895327	727	17.88	2.04	12	0.42	373.00	3262.00	21011	20231004	-68.25	6463	20240415	3.20	13870	-51.91	20240502	6463	3.20	20240415	42000	-84.12	20231004	6660	0.15	20240621	3.63	N	430690	500	54 억	27557	N	N	N	N
45	20240621	131219	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6700	-50	5	-0.74	258195940	38481	32.40	6750	6780	6660	8770	4730	6750	6709.46	0.25	-1829	6990	6870	6800	6680	6610	6835	6645	54	2020	500	4180	10	1	10895327	730	17.96	2.05	12	0.35	373.00	3262.00	21011	20231004	-68.11	6463	20240415	3.67	13870	-51.69	20240502	6463	3.67	20240415	42000	-84.05	20231004	6660	0.60	20240621	3.63	N	430690	500	54 억	27557	N	N	N	N
46	20240621	121222	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6740	-10	5	-0.15	248060160	36969	31.13	6750	6780	6660	8770	4730	6750	6709.71	0.25	-1828	6990	6870	6800	6680	6610	6835	6645	54	2020	500	4180	10	1	10895327	734	18.07	2.07	12	0.34	373.00	3262.00	21011	20231004	-67.92	6463	20240415	4.29	13870	-51.41	20240502	6463	4.29	20240415	42000	-83.95	20231004	6660	1.20	20240621	3.63	N	430690	500	54 억	27557	N	N	N	N
47	20240621	111219	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6670	-80	5	-1.19	231968320	34565	29.10	6750	6780	6660	8770	4730	6750	6710.82	0.25	-1702	6990	6870	6800	6680	6610	6835	6645	54	2020	500	4180	10	1	10895327	727	17.88	2.04	12	0.32	373.00	3262.00	21011	20231004	-68.25	6463	20240415	3.20	13870	-51.91	20240502	6463	3.20	20240415	42000	-84.12	20231004	6660	0.15	20240621	3.63	N	430690	500	54 억	27557	N	N	N	N
48	20240621	101216	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6730	-20	5	-0.30	148445010	22086	18.60	6750	6780	6660	8770	4730	6750	6720.93	0.25	-1777	6990	6870	6800	6680	6610	6835	6645	54	2020	500	4180	10	1	10895327	733	18.04	2.06	12	0.20	373.00	3262.00	21011	20231004	-67.97	6463	20240415	4.13	13870	-51.48	20240502	6463	4.13	20240415	42000	-83.98	20231004	6660	1.05	20240621	3.63	N	430690	500	54 억	27557	N	N	N	N
49	20240621	091223	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6700	-50	5	-0.74	48890330	7251	6.11	6750	6780	6700	8770	4730	6750	6742.33	0.25	-3149	6990	6870	6800	6680	6610	6835	6645	54	2020	500	4180	10	1	10895327	730	17.96	2.05	12	0.07	373.00	3262.00	21011	20231004	-68.11	6463	20240415	3.67	13870	-51.69	20240502	6463	3.67	20240415	42000	-84.05	20231004	6700	0.00	20240621	3.63	N	430690	500	54 억	27557	N	N	N	N
50	20240620	161214	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6750	-210	5	-3.02	789310610	116115	80.18	6910	6920	6730	9040	4880	6960	6798.15	0.31	-5885	7286	7122	7036	6872	6786	7080	6830	54	2080	500	4310	10	1	10895327	735	18.10	2.07	12	1.07	373.00	3262.00	21011	20231004	-67.87	6463	20240415	4.44	13870	-51.33	20240502	6463	4.44	20240415	42000	-83.93	20231004	6730	0.30	20240620	3.40	N	430690	500	54 억	33450	N	N	N	N
51	20240620	151210	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6770	-190	5	-2.73	734669070	108025	74.59	6910	6920	6730	9040	4880	6960	6800.92	0.31	-6962	7286	7122	7036	6872	6786	7080	6830	54	2080	500	4310	10	1	10895327	738	18.15	2.08	12	0.99	373.00	3262.00	21011	20231004	-67.78	6463	20240415	4.75	13870	-51.19	20240502	6463	4.75	20240415	42000	-83.88	20231004	6730	0.59	20240620	3.40	N	430690	500	54 억	33450	N	N	N	N
52	20240620	141216	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6780	-180	5	-2.59	636872950	93543	64.59	6910	6920	6740	9040	4880	6960	6808.34	0.31	-8611	7286	7122	7036	6872	6786	7080	6830	54	2080	500	4310	10	1	10895327	739	18.18	2.08	12	0.86	373.00	3262.00	21011	20231004	-67.73	6463	20240415	4.90	13870	-51.12	20240502	6463	4.90	20240415	42000	-83.86	20231004	6740	0.59	20240620	3.40	N	430690	500	54 억	33450	N	N	N	N
53	20240620	131214	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6780	-180	5	-2.59	583270370	85603	59.11	6910	6920	6740	9040	4880	6960	6813.67	0.31	-8762	7286	7122	7036	6872	6786	7080	6830	54	2080	500	4310	10	1	10895327	739	18.18	2.08	12	0.79	373.00	3262.00	21011	20231004	-67.73	6463	20240415	4.90	13870	-51.12	20240502	6463	4.90	20240415	42000	-83.86	20231004	6740	0.59	20240620	3.40	N	430690	500	54 억	33450	N	N	N	N
54	20240620	121214	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6790	-170	5	-2.44	505508310	74109	51.17	6910	6920	6760	9040	4880	6960	6821.15	0.31	-5154	7286	7122	7036	6872	6786	7080	6830	54	2080	500	4310	10	1	10895327	740	18.20	2.08	12	0.68	373.00	3262.00	21011	20231004	-67.68	6463	20240415	5.06	13870	-51.05	20240502	6463	5.06	20240415	42000	-83.83	20231004	6760	0.44	20240620	3.40	N	430690	500	54 억	33450	N	N	N	N
55	20240620	111214	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6770	-190	5	-2.73	461786660	67654	46.72	6910	6920	6770	9040	4880	6960	6825.71	0.31	-2784	7286	7122	7036	6872	6786	7080	6830	54	2080	500	4310	10	1	10895327	738	18.15	2.08	12	0.62	373.00	3262.00	21011	20231004	-67.78	6463	20240415	4.75	13870	-51.19	20240502	6463	4.75	20240415	42000	-83.88	20231004	6770	0.00	20240620	3.40	N	430690	500	54 억	33450	N	N	N	N
56	20240620	101216	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6840	-120	5	-1.72	328408020	48048	33.18	6910	6920	6770	9040	4880	6960	6835.00	0.31	1422	7286	7122	7036	6872	6786	7080	6830	54	2080	500	4310	10	1	10895327	745	18.34	2.10	12	0.44	373.00	3262.00	21011	20231004	-67.45	6463	20240415	5.83	13870	-50.68	20240502	6463	5.83	20240415	42000	-83.71	20231004	6770	1.03	20240620	3.40	N	430690	500	54 억	33450	N	N	N	N
57	20240620	091222	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6810	-150	5	-2.16	177506070	26025	17.97	6910	6920	6770	9040	4880	6960	6820.60	0.31	1428	7286	7122	7036	6872	6786	7080	6830	54	2080	500	4310	10	1	10895327	742	18.26	2.09	12	0.24	373.00	3262.00	21011	20231004	-67.59	6463	20240415	5.37	13870	-50.90	20240502	6463	5.37	20240415	42000	-83.79	20231004	6770	0.59	20240620	3.40	N	430690	500	54 억	33450	N	N	N	N
58	20240619	161209	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6960	-220	5	-3.06	1015251600	144714	61.61	7180	7200	6950	9330	5030	7180	7015.57	0.18	14293	7786	7482	7306	7002	6826	7395	6915	54	2150	500	4450	10	1	10895327	758	18.66	2.13	12	1.33	373.00	3262.00	21011	20231004	-66.87	6463	20240415	7.69	13870	-49.82	20240502	6463	7.69	20240415	42000	-83.43	20231004	6900	0.87	20240610	3.40	N	430690	500	54 억	20036	N	N	N	N
59	20240619	151210	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6960	-220	5	-3.06	979538980	139582	59.42	7180	7200	6950	9330	5030	7180	7017.66	0.18	15689	7786	7482	7306	7002	6826	7395	6915	54	2150	500	4450	10	1	10895327	758	18.66	2.13	12	1.28	373.00	3262.00	21011	20231004	-66.87	6463	20240415	7.69	13870	-49.82	20240502	6463	7.69	20240415	42000	-83.43	20231004	6900	0.87	20240610	3.40	N	430690	500	54 억	20036	N	N	N	N
60	20240619	141218	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6950	-230	5	-3.20	893718180	127252	54.17	7180	7200	6950	9330	5030	7180	7023.22	0.18	17283	7786	7482	7306	7002	6826	7395	6915	54	2150	500	4450	10	1	10895327	757	18.63	2.13	12	1.17	373.00	3262.00	21011	20231004	-66.92	6463	20240415	7.54	13870	-49.89	20240502	6463	7.54	20240415	42000	-83.45	20231004	6900	0.72	20240610	3.40	N	430690	500	54 억	20036	N	N	N	N
61	20240619	131205	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6970	-210	5	-2.92	815124350	115967	49.37	7180	7200	6950	9330	5030	7180	7028.93	0.18	18172	7786	7482	7306	7002	6826	7395	6915	54	2150	500	4450	10	1	10895327	759	18.69	2.14	12	1.06	373.00	3262.00	21011	20231004	-66.83	6463	20240415	7.84	13870	-49.75	20240502	6463	7.84	20240415	42000	-83.40	20231004	6900	1.01	20240610	3.40	N	430690	500	54 억	20036	N	N	N	N
62	20240619	121206	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6960	-220	5	-3.06	764316060	108674	46.26	7180	7200	6950	9330	5030	7180	7033.11	0.18	20669	7786	7482	7306	7002	6826	7395	6915	54	2150	500	4450	10	1	10895327	758	18.66	2.13	12	1.00	373.00	3262.00	21011	20231004	-66.87	6463	20240415	7.69	13870	-49.82	20240502	6463	7.69	20240415	42000	-83.43	20231004	6900	0.87	20240610	3.40	N	430690	500	54 억	20036	N	N	N	N
63	20240619	111211	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7050	-130	5	-1.81	680266710	96632	41.14	7180	7200	6950	9330	5030	7180	7039.77	0.18	25164	7786	7482	7306	7002	6826	7395	6915	54	2150	500	4450	10	1	10895327	768	18.90	2.16	12	0.89	373.00	3262.00	21011	20231004	-66.45	6463	20240415	9.08	13870	-49.17	20240502	6463	9.08	20240415	42000	-83.21	20231004	6900	2.17	20240610	3.40	N	430690	500	54 억	20036	N	N	N	N
64	20240619	101214	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7120	-60	5	-0.84	213156450	29969	12.76	7180	7200	7070	9330	5030	7180	7112.56	0.18	4105	7786	7482	7306	7002	6826	7395	6915	54	2150	500	4450	10	1	10895327	776	19.09	2.18	12	0.28	373.00	3262.00	21011	20231004	-66.11	6463	20240415	10.17	13870	-48.67	20240502	6463	10.17	20240415	42000	-83.05	20231004	6900	3.19	20240610	3.40	N	430690	500	54 억	20036	N	N	N	N
65	20240619	091217	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7080	-100	5	-1.39	81048660	11395	4.85	7180	7200	7070	9330	5030	7180	7112.65	0.18	137	7786	7482	7306	7002	6826	7395	6915	54	2150	500	4450	10	1	10895327	771	18.98	2.17	12	0.10	373.00	3262.00	21011	20231004	-66.30	6463	20240415	9.55	13870	-48.95	20240502	6463	9.55	20240415	42000	-83.14	20231004	6900	2.61	20240610	3.40	N	430690	500	54 억	20036	N	N	N	N
66	20240618	161202	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7180	-260	5	-3.49	1725536910	233504	245.85	7440	7610	7130	9670	5210	7440	7391.32	0.63	-48967	7760	7600	7440	7280	7120	7680	7360	54	2230	500	4610	10	1	10895327	782	19.25	2.20	12	2.14	373.00	3262.00	21011	20231004	-65.83	6463	20240415	11.09	13870	-48.23	20240502	6463	11.09	20240415	42000	-82.90	20231004	6900	4.06	20240610	3.40	N	430690	500	54 억	68729	N	N	N	N
67	20240618	151203	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7170	-270	5	-3.63	1654212960	223565	235.39	7440	7610	7130	9670	5210	7440	7399.25	0.63	-46996	7760	7600	7440	7280	7120	7680	7360	54	2230	500	4610	10	1	10895327	781	19.22	2.20	12	2.05	373.00	3262.00	21011	20231004	-65.88	6463	20240415	10.94	13870	-48.31	20240502	6463	10.94	20240415	42000	-82.93	20231004	6900	3.91	20240610	3.40	N	430690	500	54 억	68729	N	N	N	N
68	20240618	141207	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7250	-190	5	-2.55	1489017960	200644	211.26	7440	7610	7220	9670	5210	7440	7421.19	0.63	-38440	7760	7600	7440	7280	7120	7680	7360	54	2230	500	4610	10	1	10895327	790	19.44	2.22	12	1.84	373.00	3262.00	21011	20231004	-65.49	6463	20240415	12.18	13870	-47.73	20240502	6463	12.18	20240415	42000	-82.74	20231004	6900	5.07	20240610	3.40	N	430690	500	54 억	68729	N	N	N	N
69	20240618	131207	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7310	-130	5	-1.75	1402474750	188766	198.75	7440	7610	7220	9670	5210	7440	7429.70	0.63	-37578	7760	7600	7440	7280	7120	7680	7360	54	2230	500	4610	10	1	10895327	796	19.60	2.24	12	1.73	373.00	3262.00	21011	20231004	-65.21	6463	20240415	13.11	13870	-47.30	20240502	6463	13.11	20240415	42000	-82.60	20231004	6900	5.94	20240610	3.40	N	430690	500	54 억	68729	N	N	N	N
70	20240618	121203	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7240	-200	5	-2.69	1322883710	177770	187.17	7440	7610	7220	9670	5210	7440	7441.55	0.63	-33874	7760	7600	7440	7280	7120	7680	7360	54	2230	500	4610	10	1	10895327	789	19.41	2.22	12	1.63	373.00	3262.00	21011	20231004	-65.54	6463	20240415	12.02	13870	-47.80	20240502	6463	12.02	20240415	42000	-82.76	20231004	6900	4.93	20240610	3.40	N	430690	500	54 억	68729	N	N	N	N
71	20240618	111204	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7250	-190	5	-2.55	1244798780	166982	175.81	7440	7610	7230	9670	5210	7440	7454.69	0.63	-34706	7760	7600	7440	7280	7120	7680	7360	54	2230	500	4610	10	1	10895327	790	19.44	2.22	12	1.53	373.00	3262.00	21011	20231004	-65.49	6463	20240415	12.18	13870	-47.73	20240502	6463	12.18	20240415	42000	-82.74	20231004	6900	5.07	20240610	3.40	N	430690	500	54 억	68729	N	N	N	N
72	20240618	101203	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7340	-100	5	-1.34	1051610330	140448	147.88	7440	7610	7340	9670	5210	7440	7487.54	0.63	-29699	7760	7600	7440	7280	7120	7680	7360	54	2230	500	4610	10	1	10895327	800	19.68	2.25	12	1.29	373.00	3262.00	21011	20231004	-65.07	6463	20240415	13.57	13870	-47.08	20240502	6463	13.57	20240415	42000	-82.52	20231004	6900	6.38	20240610	3.40	N	430690	500	54 억	68729	N	N	N	N
73	20240618	091212	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7450	10	2	0.13	94257930	12668	13.34	7440	7500	7410	9670	5210	7440	7440.63	0.63	-3103	7760	7600	7440	7280	7120	7680	7360	54	2230	500	4610	10	1	10895327	812	19.97	2.28	12	0.12	373.00	3262.00	21011	20231004	-64.54	6463	20240415	15.27	13870	-46.29	20240502	6463	15.27	20240415	42000	-82.26	20231004	6900	7.97	20240610	3.40	N	430690	500	54 억	68729	N	N	N	N
74	20240617	161153	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7440	50	2	0.68	701964510	94423	68.87	7420	7600	7280	9600	5180	7390	7434.22	0.59	3897	7596	7492	7346	7242	7096	7420	7170	54	2210	500	4580	10	1	10895327	811	19.95	2.28	12	0.87	373.00	3262.00	21011	20231004	-64.59	6463	20240415	15.12	13870	-46.36	20240502	6463	15.12	20240415	42000	-82.29	20231004	6900	7.83	20240610	3.56	N	430690	500	54 억	64625	N	N	N	N
75	20240617	151202	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7400	10	2	0.14	641731120	86318	62.96	7420	7600	7280	9600	5180	7390	7434.50	0.59	3777	7596	7492	7346	7242	7096	7420	7170	54	2210	500	4580	10	1	10895327	806	19.84	2.27	12	0.79	373.00	3262.00	21011	20231004	-64.78	6463	20240415	14.50	13870	-46.65	20240502	6463	14.50	20240415	42000	-82.38	20231004	6900	7.25	20240610	3.56	N	430690	500	54 억	64625	N	N	N	N
76	20240617	141151	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7440	50	2	0.68	567945350	76323	55.67	7420	7600	7280	9600	5180	7390	7441.34	0.59	4451	7596	7492	7346	7242	7096	7420	7170	54	2210	500	4580	10	1	10895327	811	19.95	2.28	12	0.70	373.00	3262.00	21011	20231004	-64.59	6463	20240415	15.12	13870	-46.36	20240502	6463	15.12	20240415	42000	-82.29	20231004	6900	7.83	20240610	3.56	N	430690	500	54 억	64625	N	N	N	N
77	20240617	131150	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7360	-30	5	-0.41	518621100	69650	50.80	7420	7600	7280	9600	5180	7390	7446.10	0.59	3487	7596	7492	7346	7242	7096	7420	7170	54	2210	500	4580	10	1	10895327	802	19.73	2.26	12	0.64	373.00	3262.00	21011	20231004	-64.97	6463	20240415	13.88	13870	-46.94	20240502	6463	13.88	20240415	42000	-82.48	20231004	6900	6.67	20240610	3.56	N	430690	500	54 억	64625	N	N	N	N
78	20240617	121150	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7360	-30	5	-0.41	496913610	66703	48.65	7420	7600	7280	9600	5180	7390	7449.64	0.59	3381	7596	7492	7346	7242	7096	7420	7170	54	2210	500	4580	10	1	10895327	802	19.73	2.26	12	0.61	373.00	3262.00	21011	20231004	-64.97	6463	20240415	13.88	13870	-46.94	20240502	6463	13.88	20240415	42000	-82.48	20231004	6900	6.67	20240610	3.56	N	430690	500	54 억	64625	N	N	N	N
79	20240617	111141	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7440	50	2	0.68	411982410	55198	40.26	7420	7600	7280	9600	5180	7390	7463.72	0.59	1162	7596	7492	7346	7242	7096	7420	7170	54	2210	500	4580	10	1	10895327	811	19.95	2.28	12	0.51	373.00	3262.00	21011	20231004	-64.59	6463	20240415	15.12	13870	-46.36	20240502	6463	15.12	20240415	42000	-82.29	20231004	6900	7.83	20240610	3.56	N	430690	500	54 억	64625	N	N	N	N
80	20240617	101142	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7500	110	2	1.49	335972460	44978	32.81	7420	7600	7280	9600	5180	7390	7469.71	0.59	2175	7596	7492	7346	7242	7096	7420	7170	54	2210	500	4580	10	1	10895327	817	20.11	2.30	12	0.41	373.00	3262.00	21011	20231004	-64.30	6463	20240415	16.05	13870	-45.93	20240502	6463	16.05	20240415	42000	-82.14	20231004	6900	8.70	20240610	3.56	N	430690	500	54 억	64625	N	N	N	N
81	20240617	091145	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7330	-60	5	-0.81	83471060	11324	8.26	7420	7470	7280	9600	5180	7390	7371.16	0.59	-1269	7596	7492	7346	7242	7096	7420	7170	54	2210	500	4580	10	1	10895327	799	19.65	2.25	12	0.10	373.00	3262.00	21011	20231004	-65.11	6463	20240415	13.41	13870	-47.15	20240502	6463	13.41	20240415	42000	-82.55	20231004	6900	6.23	20240610	3.56	N	430690	500	54 억	64625	N	N	N	N
82	20240614	161003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7390	-90	5	-1.20	981709130	134395	28.80	7450	7450	7200	9720	5240	7480	7304.29	0.52	7710	8060	7770	7550	7260	7040	7915	7405	54	2240	500	4630	10	1	10895327	805	19.81	2.27	12	1.23	373.00	3262.00	21011	20231004	-64.83	6463	20240415	14.34	13870	-46.72	20240502	6463	14.34	20240415	42000	-82.40	20231004	6900	7.10	20240610	3.39	N	430690	500	54 억	56915	N	N	N	N
83	20240614	151007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7370	-110	5	-1.47	945801670	129531	27.76	7450	7450	7200	9720	5240	7480	7301.74	0.52	7531	8060	7770	7550	7260	7040	7915	7405	54	2240	500	4630	10	1	10895327	803	19.76	2.26	12	1.19	373.00	3262.00	21011	20231004	-64.92	6463	20240415	14.03	13870	-46.86	20240502	6463	14.03	20240415	42000	-82.45	20231004	6900	6.81	20240610	3.39	N	430690	500	54 억	56915	N	N	N	N
84	20240614	141005	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7370	-110	5	-1.47	832132160	114133	24.46	7450	7450	7200	9720	5240	7480	7290.90	0.52	-63	8060	7770	7550	7260	7040	7915	7405	54	2240	500	4630	10	1	10895327	803	19.76	2.26	12	1.05	373.00	3262.00	21011	20231004	-64.92	6463	20240415	14.03	13870	-46.86	20240502	6463	14.03	20240415	42000	-82.45	20231004	6900	6.81	20240610	3.39	N	430690	500	54 억	56915	N	N	N	N
85	20240614	131008	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7310	-170	5	-2.27	726349410	99694	21.37	7450	7450	7200	9720	5240	7480	7285.79	0.52	-9475	8060	7770	7550	7260	7040	7915	7405	54	2240	500	4630	10	1	10895327	796	19.60	2.24	12	0.92	373.00	3262.00	21011	20231004	-65.21	6463	20240415	13.11	13870	-47.30	20240502	6463	13.11	20240415	42000	-82.60	20231004	6900	5.94	20240610	3.39	N	430690	500	54 억	56915	N	N	N	N
86	20240614	121014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7280	-200	5	-2.67	658863860	90431	19.38	7450	7450	7200	9720	5240	7480	7285.82	0.52	-12271	8060	7770	7550	7260	7040	7915	7405	54	2240	500	4630	10	1	10895327	793	19.52	2.23	12	0.83	373.00	3262.00	21011	20231004	-65.35	6463	20240415	12.64	13870	-47.51	20240502	6463	12.64	20240415	42000	-82.67	20231004	6900	5.51	20240610	3.39	N	430690	500	54 억	56915	N	N	N	N
87	20240614	111131	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7270	-210	5	-2.81	617568810	84748	18.16	7450	7450	7200	9720	5240	7480	7287.12	0.52	-12187	8060	7770	7550	7260	7040	7915	7405	54	2240	500	4630	10	1	10895327	792	19.49	2.23	12	0.78	373.00	3262.00	21011	20231004	-65.40	6463	20240415	12.49	13870	-47.58	20240502	6463	12.49	20240415	42000	-82.69	20231004	6900	5.36	20240610	3.39	N	430690	500	54 억	56915	N	N	N	N
88	20240614	101131	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7260	-220	5	-2.94	545399880	74799	16.03	7450	7450	7200	9720	5240	7480	7291.54	0.52	-8647	8060	7770	7550	7260	7040	7915	7405	54	2240	500	4630	10	1	10895327	791	19.46	2.23	12	0.69	373.00	3262.00	21011	20231004	-65.45	6463	20240415	12.33	13870	-47.66	20240502	6463	12.33	20240415	42000	-82.71	20231004	6900	5.22	20240610	3.39	N	430690	500	54 억	56915	N	N	N	N
89	20240614	091136	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7290	-190	5	-2.54	206635330	28135	6.03	7450	7450	7250	9720	5240	7480	7344.42	0.52	-4260	8060	7770	7550	7260	7040	7915	7405	54	2240	500	4630	10	1	10895327	794	19.54	2.23	12	0.26	373.00	3262.00	21011	20231004	-65.30	6463	20240415	12.80	13870	-47.44	20240502	6463	12.80	20240415	42000	-82.64	20231004	6900	5.65	20240610	3.39	N	430690	500	54 억	56915	N	N	N	N
90	20240613	161116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7480	120	2	1.63	3493313970	463276	55.47	7360	7840	7330	9560	5160	7360	7540.81	0.20	34293	8366	7862	7396	6892	6426	8115	7145	54	2200	500	4560	10	1	10895327	815	20.05	2.29	12	4.25	373.00	3262.00	21011	20231004	-64.40	6463	20240415	15.74	13870	-46.07	20240502	6463	15.74	20240415	42000	-82.19	20231004	6900	8.41	20240610	3.29	N	430690	500	54 억	22151	N	N	N	N
91	20240613	151136	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7490	130	2	1.77	3390127140	449480	53.81	7360	7840	7330	9560	5160	7360	7542.53	0.20	35091	8366	7862	7396	6892	6426	8115	7145	54	2200	500	4560	10	1	10895327	816	20.08	2.30	12	4.13	373.00	3262.00	21011	20231004	-64.35	6463	20240415	15.89	13870	-46.00	20240502	6463	15.89	20240415	42000	-82.17	20231004	6900	8.55	20240610	3.29	N	430690	500	54 억	22151	N	N	N	N
92	20240613	141124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7410	50	2	0.68	1779344070	238078	28.50	7360	7590	7330	9560	5160	7360	7474.02	0.20	40243	8366	7862	7396	6892	6426	8115	7145	54	2200	500	4560	10	1	10895327	807	19.87	2.27	12	2.19	373.00	3262.00	21011	20231004	-64.73	6463	20240415	14.65	13870	-46.58	20240502	6463	14.65	20240415	42000	-82.36	20231004	6900	7.39	20240610	3.29	N	430690	500	54 억	22151	N	N	N	N
93	20240613	131124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7480	120	2	1.63	1635436670	218721	26.19	7360	7590	7330	9560	5160	7360	7477.54	0.20	39467	8366	7862	7396	6892	6426	8115	7145	54	2200	500	4560	10	1	10895327	815	20.05	2.29	12	2.01	373.00	3262.00	21011	20231004	-64.40	6463	20240415	15.74	13870	-46.07	20240502	6463	15.74	20240415	42000	-82.19	20231004	6900	8.41	20240610	3.29	N	430690	500	54 억	22151	N	N	N	N
94	20240613	121125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7470	110	2	1.49	1533703610	205072	24.55	7360	7590	7330	9560	5160	7360	7479.14	0.20	37367	8366	7862	7396	6892	6426	8115	7145	54	2200	500	4560	10	1	10895327	814	20.03	2.29	12	1.88	373.00	3262.00	21011	20231004	-64.45	6463	20240415	15.58	13870	-46.14	20240502	6463	15.58	20240415	42000	-82.21	20231004	6900	8.26	20240610	3.29	N	430690	500	54 억	22151	N	N	N	N
95	20240613	111120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7570	210	2	2.85	1358285900	181781	21.76	7360	7580	7330	9560	5160	7360	7472.41	0.20	35415	8366	7862	7396	6892	6426	8115	7145	54	2200	500	4560	10	1	10895327	825	20.29	2.32	12	1.67	373.00	3262.00	21011	20231004	-63.97	6463	20240415	17.13	13870	-45.42	20240502	6463	17.13	20240415	42000	-81.98	20231004	6900	9.71	20240610	3.29	N	430690	500	54 억	22151	N	N	N	N
96	20240613	101118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7430	70	2	0.95	792278010	106518	12.75	7360	7540	7330	9560	5160	7360	7438.34	0.20	18385	8366	7862	7396	6892	6426	8115	7145	54	2200	500	4560	10	1	10895327	810	19.92	2.28	12	0.98	373.00	3262.00	21011	20231004	-64.64	6463	20240415	14.96	13870	-46.43	20240502	6463	14.96	20240415	42000	-82.31	20231004	6900	7.68	20240610	3.29	N	430690	500	54 억	22151	N	N	N	N
97	20240613	091127	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7390	30	2	0.41	243542530	33003	3.95	7360	7420	7330	9560	5160	7360	7379.70	0.20	-2477	8366	7862	7396	6892	6426	8115	7145	54	2200	500	4560	10	1	10895327	805	19.81	2.27	12	0.30	373.00	3262.00	21011	20231004	-64.83	6463	20240415	14.34	13870	-46.72	20240502	6463	14.34	20240415	42000	-82.40	20231004	6900	7.10	20240610	3.29	N	430690	500	54 억	22151	N	N	N	N
98	20240612	161108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7360	440	2	6.36	6168001240	828910	896.25	6930	7900	6930	8990	4850	6920	7441.45	0.54	-35950	7106	7012	6956	6862	6806	6985	6835	54	2070	500	4290	10	1	10895327	802	19.73	2.26	12	7.61	373.00	3262.00	21011	20231004	-64.97	6463	20240415	13.88	13870	-46.94	20240502	6463	13.88	20240415	42000	-82.48	20231004	6900	6.67	20240610	3.36	N	430690	500	54 억	58572	N	N	N	N
99	20240612	151121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7320	400	2	5.78	5988696190	804488	869.85	6930	7900	6930	8990	4850	6920	7444.13	0.54	-36280	7106	7012	6956	6862	6806	6985	6835	54	2070	500	4290	10	1	10895327	798	19.62	2.24	12	7.38	373.00	3262.00	21011	20231004	-65.16	6463	20240415	13.26	13870	-47.22	20240502	6463	13.26	20240415	42000	-82.57	20231004	6900	6.09	20240610	3.36	N	430690	500	54 억	58572	N	N	N	N
100	20240612	141114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7250	330	2	4.77	5801174800	778731	842.00	6930	7900	6930	8990	4850	6920	7449.55	0.54	-41664	7106	7012	6956	6862	6806	6985	6835	54	2070	500	4290	10	1	10895327	790	19.44	2.22	12	7.15	373.00	3262.00	21011	20231004	-65.49	6463	20240415	12.18	13870	-47.73	20240502	6463	12.18	20240415	42000	-82.74	20231004	6900	5.07	20240610	3.36	N	430690	500	54 억	58572	N	N	N	N
101	20240612	131116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7250	330	2	4.77	5676731790	761557	823.43	6930	7900	6930	8990	4850	6920	7454.14	0.54	-40969	7106	7012	6956	6862	6806	6985	6835	54	2070	500	4290	10	1	10895327	790	19.44	2.22	12	6.99	373.00	3262.00	21011	20231004	-65.49	6463	20240415	12.18	13870	-47.73	20240502	6463	12.18	20240415	42000	-82.74	20231004	6900	5.07	20240610	3.36	N	430690	500	54 억	58572	N	N	N	N
102	20240612	121114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7250	330	2	4.77	5586951070	749177	810.04	6930	7900	6930	8990	4850	6920	7457.48	0.54	-40533	7106	7012	6956	6862	6806	6985	6835	54	2070	500	4290	10	1	10895327	790	19.44	2.22	12	6.88	373.00	3262.00	21011	20231004	-65.49	6463	20240415	12.18	13870	-47.73	20240502	6463	12.18	20240415	42000	-82.74	20231004	6900	5.07	20240610	3.36	N	430690	500	54 억	58572	N	N	N	N
103	20240612	111112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7290	370	2	5.35	5335141990	714488	772.54	6930	7900	6930	8990	4850	6920	7467.11	0.54	-40981	7106	7012	6956	6862	6806	6985	6835	54	2070	500	4290	10	1	10895327	794	19.54	2.23	12	6.56	373.00	3262.00	21011	20231004	-65.30	6463	20240415	12.80	13870	-47.44	20240502	6463	12.80	20240415	42000	-82.64	20231004	6900	5.65	20240610	3.36	N	430690	500	54 억	58572	N	N	N	N
104	20240612	101115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7350	430	2	6.21	5000436530	668663	722.99	6930	7900	6930	8990	4850	6920	7478.29	0.54	-40538	7106	7012	6956	6862	6806	6985	6835	54	2070	500	4290	10	1	10895327	801	19.71	2.25	12	6.14	373.00	3262.00	21011	20231004	-65.02	6463	20240415	13.72	13870	-47.01	20240502	6463	13.72	20240415	42000	-82.50	20231004	6900	6.52	20240610	3.36	N	430690	500	54 억	58572	N	N	N	N
105	20240612	091117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7450	530	2	7.66	2973812790	394052	426.07	6930	7900	6930	8990	4850	6920	7546.81	0.54	8606	7106	7012	6956	6862	6806	6985	6835	54	2070	500	4290	10	1	10895327	812	19.97	2.28	12	3.62	373.00	3262.00	21011	20231004	-64.54	6463	20240415	15.27	13870	-46.29	20240502	6463	15.27	20240415	42000	-82.26	20231004	6900	7.97	20240610	3.36	N	430690	500	54 억	58572	N	N	N	N
106	20240610	161103	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6970	10	2	0.14	570825130	81751	67.28	7030	7280	6900	9040	4880	6960	6982.53	0.81	-9796	7213	7086	7013	6886	6813	7150	6950	54	2080	500	4310	10	1	10895327	759	18.69	2.14	12	0.75	373.00	3262.00	21011	20231004	-66.83	6463	20240415	7.84	13870	-49.75	20240502	6463	7.84	20240415	42000	-83.40	20231004	6900	1.01	20240610	3.47	N	430690	500	54 억	88345	N	N	N	N
107	20240610	151114	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6990	30	2	0.43	527990330	75609	62.22	7030	7280	6900	9040	4880	6960	6983.20	0.81	-12781	7213	7086	7013	6886	6813	7150	6950	54	2080	500	4310	10	1	10895327	762	18.74	2.14	12	0.69	373.00	3262.00	21011	20231004	-66.73	6463	20240415	8.15	13870	-49.60	20240502	6463	8.15	20240415	42000	-83.36	20231004	6900	1.30	20240610	3.47	N	430690	500	54 억	88345	N	N	N	N
108	20240610	141110	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7010	50	2	0.72	449625500	64413	53.01	7030	7280	6900	9040	4880	6960	6980.39	0.81	-12125	7213	7086	7013	6886	6813	7150	6950	54	2080	500	4310	10	1	10895327	764	18.79	2.15	12	0.59	373.00	3262.00	21011	20231004	-66.64	6463	20240415	8.46	13870	-49.46	20240502	6463	8.46	20240415	42000	-83.31	20231004	6900	1.59	20240610	3.47	N	430690	500	54 억	88345	N	N	N	N
109	20240610	131105	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7030	70	2	1.01	414388890	59388	48.87	7030	7280	6900	9040	4880	6960	6977.68	0.81	-11653	7213	7086	7013	6886	6813	7150	6950	54	2080	500	4310	10	1	10895327	766	18.85	2.16	12	0.55	373.00	3262.00	21011	20231004	-66.54	6463	20240415	8.77	13870	-49.32	20240502	6463	8.77	20240415	42000	-83.26	20231004	6900	1.88	20240610	3.47	N	430690	500	54 억	88345	N	N	N	N
110	20240610	121107	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6990	30	2	0.43	364605020	52280	43.02	7030	7280	6900	9040	4880	6960	6974.11	0.81	-9966	7213	7086	7013	6886	6813	7150	6950	54	2080	500	4310	10	1	10895327	762	18.74	2.14	12	0.48	373.00	3262.00	21011	20231004	-66.73	6463	20240415	8.15	13870	-49.60	20240502	6463	8.15	20240415	42000	-83.36	20231004	6900	1.30	20240610	3.47	N	430690	500	54 억	88345	N	N	N	N
111	20240610	111111	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6970	10	2	0.14	321125850	46053	37.90	7030	7280	6900	9040	4880	6960	6972.99	0.81	-9242	7213	7086	7013	6886	6813	7150	6950	54	2080	500	4310	10	1	10895327	759	18.69	2.14	12	0.42	373.00	3262.00	21011	20231004	-66.83	6463	20240415	7.84	13870	-49.75	20240502	6463	7.84	20240415	42000	-83.40	20231004	6900	1.01	20240610	3.47	N	430690	500	54 억	88345	N	N	N	N
112	20240610	101107	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6970	10	2	0.14	273314650	39189	32.25	7030	7280	6900	9040	4880	6960	6974.31	0.81	-8385	7213	7086	7013	6886	6813	7150	6950	54	2080	500	4310	10	1	10895327	759	18.69	2.14	12	0.36	373.00	3262.00	21011	20231004	-66.83	6463	20240415	7.84	13870	-49.75	20240502	6463	7.84	20240415	42000	-83.40	20231004	6900	1.01	20240610	3.47	N	430690	500	54 억	88345	N	N	N	N
113	20240610	091112	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6930	-30	5	-0.43	125401860	17845	14.69	7030	7280	6920	9040	4880	6960	7027.67	0.81	-7549	7213	7086	7013	6886	6813	7150	6950	54	2080	500	4310	10	1	10895327	755	18.58	2.12	12	0.16	373.00	3262.00	21011	20231004	-67.02	6463	20240415	7.23	13870	-50.04	20240502	6463	7.23	20240415	42000	-83.50	20231004	6920	0.14	20240610	3.47	N	430690	500	54 억	88345	N	N	N	N
114	20240607	161140	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6960	-50	5	-0.71	844813100	120418	61.79	6940	7140	6940	9110	4910	7010	7015.78	0.83	-2486	7270	7140	7070	6940	6870	7105	6905	54	2100	500	4340	10	1	10895327	758	18.66	2.13	12	1.11	373.00	3262.00	21011	20231004	-66.87	6463	20240415	7.69	13870	-49.82	20240502	6463	7.69	20240415	42000	-83.43	20231004	6940	0.29	20240607	3.25	N	430690	500	54 억	90637	N	N	N	N
115	20240607	151155	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6960	-50	5	-0.71	778312540	110854	56.88	6940	7140	6940	9110	4910	7010	7021.08	0.83	-1990	7270	7140	7070	6940	6870	7105	6905	54	2100	500	4340	10	1	10895327	758	18.66	2.13	12	1.02	373.00	3262.00	21011	20231004	-66.87	6463	20240415	7.69	13870	-49.82	20240502	6463	7.69	20240415	42000	-83.43	20231004	6940	0.29	20240607	3.25	N	430690	500	54 억	90637	N	N	N	N
116	20240607	141143	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7000	-10	5	-0.14	641067070	91149	46.77	6940	7140	6940	9110	4910	7010	7033.23	0.83	579	7270	7140	7070	6940	6870	7105	6905	54	2100	500	4340	10	1	10895327	763	18.77	2.15	12	0.84	373.00	3262.00	21011	20231004	-66.68	6463	20240415	8.31	13870	-49.53	20240502	6463	8.31	20240415	42000	-83.33	20231004	6940	0.86	20240607	3.25	N	430690	500	54 억	90637	N	N	N	N
117	20240607	131142	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7020	10	2	0.14	569883510	80970	41.55	6940	7140	6940	9110	4910	7010	7038.28	0.83	3327	7270	7140	7070	6940	6870	7105	6905	54	2100	500	4340	10	1	10895327	765	18.82	2.15	12	0.74	373.00	3262.00	21011	20231004	-66.59	6463	20240415	8.62	13870	-49.39	20240502	6463	8.62	20240415	42000	-83.29	20231004	6940	1.15	20240607	3.25	N	430690	500	54 억	90637	N	N	N	N
118	20240607	121146	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7030	20	2	0.29	497473210	70648	36.25	6940	7140	6940	9110	4910	7010	7041.67	0.83	9286	7270	7140	7070	6940	6870	7105	6905	54	2100	500	4340	10	1	10895327	766	18.85	2.16	12	0.65	373.00	3262.00	21011	20231004	-66.54	6463	20240415	8.77	13870	-49.32	20240502	6463	8.77	20240415	42000	-83.26	20231004	6940	1.30	20240607	3.25	N	430690	500	54 억	90637	N	N	N	N
119	20240607	111127	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7020	10	2	0.14	449986620	63883	32.78	6940	7140	6940	9110	4910	7010	7044.03	0.83	6266	7270	7140	7070	6940	6870	7105	6905	54	2100	500	4340	10	1	10895327	765	18.82	2.15	12	0.59	373.00	3262.00	21011	20231004	-66.59	6463	20240415	8.62	13870	-49.39	20240502	6463	8.62	20240415	42000	-83.29	20231004	6940	1.15	20240607	3.25	N	430690	500	54 억	90637	N	N	N	N
120	20240607	101146	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7060	50	2	0.71	281834290	39965	20.51	6940	7140	6940	9110	4910	7010	7052.24	0.83	7932	7270	7140	7070	6940	6870	7105	6905	54	2100	500	4340	10	1	10895327	769	18.93	2.16	12	0.37	373.00	3262.00	21011	20231004	-66.40	6463	20240415	9.24	13870	-49.10	20240502	6463	9.24	20240415	42000	-83.19	20231004	6940	1.73	20240607	3.25	N	430690	500	54 억	90637	N	N	N	N
121	20240607	091145	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7020	10	2	0.14	117180960	16688	8.56	6940	7100	6940	9110	4910	7010	7022.02	0.83	4050	7270	7140	7070	6940	6870	7105	6905	54	2100	500	4340	10	1	10895327	765	18.82	2.15	12	0.15	373.00	3262.00	21011	20231004	-66.59	6463	20240415	8.62	13870	-49.39	20240502	6463	8.62	20240415	42000	-83.29	20231004	6940	1.15	20240607	3.25	N	430690	500	54 억	90637	N	N	N	N
122	20240605	161141	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7010	-180	5	-2.50	1341309340	190379	69.53	7130	7200	7000	9340	5040	7190	7046.06	0.70	14326	7836	7512	7326	7002	6816	7420	6910	54	2150	500	4450	10	1	10895327	764	18.79	2.15	12	1.75	373.00	3262.00	21011	20231004	-66.64	6463	20240415	8.46	13870	-49.46	20240502	6463	8.46	20240415	42000	-83.31	20231004	7000	0.14	20240605	3.26	N	430690	500	54 억	76493	N	N	N	N
123	20240605	151139	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7020	-170	5	-2.36	1256828520	178329	65.13	7130	7200	7000	9340	5040	7190	7047.81	0.70	13475	7836	7512	7326	7002	6816	7420	6910	54	2150	500	4450	10	1	10895327	765	18.82	2.15	12	1.64	373.00	3262.00	21011	20231004	-66.59	6463	20240415	8.62	13870	-49.39	20240502	6463	8.62	20240415	42000	-83.29	20231004	7000	0.29	20240605	3.26	N	430690	500	54 억	76493	N	N	N	N
124	20240605	141140	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7030	-160	5	-2.23	1073347780	152274	55.61	7130	7200	7000	9340	5040	7190	7048.79	0.70	18771	7836	7512	7326	7002	6816	7420	6910	54	2150	500	4450	10	1	10895327	766	18.85	2.16	12	1.40	373.00	3262.00	21011	20231004	-66.54	6463	20240415	8.77	13870	-49.32	20240502	6463	8.77	20240415	42000	-83.26	20231004	7000	0.43	20240605	3.26	N	430690	500	54 억	76493	N	N	N	N
125	20240605	131139	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7020	-170	5	-2.36	992631090	140778	51.41	7130	7200	7000	9340	5040	7190	7051.04	0.70	19901	7836	7512	7326	7002	6816	7420	6910	54	2150	500	4450	10	1	10895327	765	18.82	2.15	12	1.29	373.00	3262.00	21011	20231004	-66.59	6463	20240415	8.62	13870	-49.39	20240502	6463	8.62	20240415	42000	-83.29	20231004	7000	0.29	20240605	3.26	N	430690	500	54 억	76493	N	N	N	N
126	20240605	121136	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7040	-150	5	-2.09	871707350	123554	45.12	7130	7200	7000	9340	5040	7190	7055.27	0.70	19225	7836	7512	7326	7002	6816	7420	6910	54	2150	500	4450	10	1	10895327	767	18.87	2.16	12	1.13	373.00	3262.00	21011	20231004	-66.49	6463	20240415	8.93	13870	-49.24	20240502	6463	8.93	20240415	42000	-83.24	20231004	7000	0.57	20240605	3.26	N	430690	500	54 억	76493	N	N	N	N
127	20240605	111138	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7040	-150	5	-2.09	756712310	107192	39.15	7130	7200	7000	9340	5040	7190	7059.41	0.70	16305	7836	7512	7326	7002	6816	7420	6910	54	2150	500	4450	10	1	10895327	767	18.87	2.16	12	0.98	373.00	3262.00	21011	20231004	-66.49	6463	20240415	8.93	13870	-49.24	20240502	6463	8.93	20240415	42000	-83.24	20231004	7000	0.57	20240605	3.26	N	430690	500	54 억	76493	N	N	N	N
128	20240605	101133	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7050	-140	5	-1.95	637756900	90327	32.99	7130	7200	7000	9340	5040	7190	7060.53	0.70	14247	7836	7512	7326	7002	6816	7420	6910	54	2150	500	4450	10	1	10895327	768	18.90	2.16	12	0.83	373.00	3262.00	21011	20231004	-66.45	6463	20240415	9.08	13870	-49.17	20240502	6463	9.08	20240415	42000	-83.21	20231004	7000	0.71	20240605	3.26	N	430690	500	54 억	76493	N	N	N	N
129	20240605	091135	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7100	-90	5	-1.25	151512710	21252	7.76	7130	7200	7100	9340	5040	7190	7129.34	0.70	1267	7836	7512	7326	7002	6816	7420	6910	54	2150	500	4450	10	1	10895327	774	19.03	2.18	12	0.20	373.00	3262.00	21011	20231004	-66.21	6463	20240415	9.86	13870	-48.81	20240502	6463	9.86	20240415	42000	-83.10	20231004	7100	0.00	20240605	3.26	N	430690	500	54 억	76493	N	N	N	N
130	20240604	161125	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7190	-460	5	-6.01	1989110810	269549	130.27	7600	7650	7140	9940	5360	7650	7379.41	0.92	-23123	8023	7836	7713	7526	7403	7805	7495	54	2290	500	4740	10	1	10895327	783	19.28	2.20	12	2.47	373.00	3262.00	21011	20231004	-65.78	6463	20240415	11.25	13870	-48.16	20240502	6463	11.25	20240415	42000	-82.88	20231004	7140	0.70	20240604	3.39	N	430690	500	54 억	100616	N	N	N	N
131	20240604	151126	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7150	-500	5	-6.54	1870389770	253017	122.28	7600	7650	7140	9940	5360	7650	7391.81	0.92	-22702	8023	7836	7713	7526	7403	7805	7495	54	2290	500	4740	10	1	10895327	779	19.17	2.19	12	2.32	373.00	3262.00	21011	20231004	-65.97	6463	20240415	10.63	13870	-48.45	20240502	6463	10.63	20240415	42000	-82.98	20231004	7140	0.14	20240604	3.39	N	430690	500	54 억	100616	N	N	N	N
132	20240604	141128	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7250	-400	5	-5.23	1576526040	212154	102.53	7600	7650	7210	9940	5360	7650	7430.50	0.92	-11181	8023	7836	7713	7526	7403	7805	7495	54	2290	500	4740	10	1	10895327	790	19.44	2.22	12	1.95	373.00	3262.00	21011	20231004	-65.49	6463	20240415	12.18	13870	-47.73	20240502	6463	12.18	20240415	42000	-82.74	20231004	7210	0.55	20240604	3.39	N	430690	500	54 억	100616	N	N	N	N
133	20240604	131125	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7310	-340	5	-4.44	1269906370	169934	82.13	7600	7650	7280	9940	5360	7650	7472.39	0.92	-9388	8023	7836	7713	7526	7403	7805	7495	54	2290	500	4740	10	1	10895327	796	19.60	2.24	12	1.56	373.00	3262.00	21011	20231004	-65.21	6463	20240415	13.11	13870	-47.30	20240502	6463	13.11	20240415	42000	-82.60	20231004	7280	0.41	20240604	3.39	N	430690	500	54 억	100616	N	N	N	N
134	20240604	121124	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7490	-160	5	-2.09	831089430	110503	53.40	7600	7650	7450	9940	5360	7650	7520.35	0.92	-4320	8023	7836	7713	7526	7403	7805	7495	54	2290	500	4740	10	1	10895327	816	20.08	2.30	12	1.01	373.00	3262.00	21011	20231004	-64.35	6463	20240415	15.89	13870	-46.00	20240502	6463	15.89	20240415	42000	-82.17	20231004	7450	0.54	20240604	3.39	N	430690	500	54 억	100616	N	N	N	N
135	20240604	111119	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7530	-120	5	-1.57	628947110	83469	40.34	7600	7650	7450	9940	5360	7650	7534.37	0.92	-1276	8023	7836	7713	7526	7403	7805	7495	54	2290	500	4740	10	1	10895327	820	20.19	2.31	12	0.77	373.00	3262.00	21011	20231004	-64.16	6463	20240415	16.51	13870	-45.71	20240502	6463	16.51	20240415	42000	-82.07	20231004	7450	1.07	20240604	3.39	N	430690	500	54 억	100616	N	N	N	N
136	20240604	101124	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7580	-70	5	-0.92	483586540	64128	30.99	7600	7650	7450	9940	5360	7650	7540.05	0.92	-3086	8023	7836	7713	7526	7403	7805	7495	54	2290	500	4740	10	1	10895327	826	20.32	2.32	12	0.59	373.00	3262.00	21011	20231004	-63.92	6463	20240415	17.28	13870	-45.35	20240502	6463	17.28	20240415	42000	-81.95	20231004	7450	1.74	20240604	3.39	N	430690	500	54 억	100616	N	N	N	N
137	20240604	091122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7540	-110	5	-1.44	155712010	20513	9.91	7600	7650	7540	9940	5360	7650	7589.33	0.92	-3507	8023	7836	7713	7526	7403	7805	7495	54	2290	500	4740	10	1	10895327	822	20.21	2.31	12	0.19	373.00	3262.00	21011	20231004	-64.11	6463	20240415	16.66	13870	-45.64	20240502	6463	16.66	20240415	42000	-82.05	20231004	7520	0.27	20240531	3.39	N	430690	500	54 억	100616	N	N	N	N
138	20240603	161110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7650	50	2	0.66	1533773880	198396	104.04	7650	7900	7590	9880	5320	7600	7731.25	0.65	29198	7813	7706	7613	7506	7413	7760	7560	54	2280	500	4710	10	1	10895327	833	20.51	2.35	12	1.82	373.00	3262.00	21011	20231004	-63.59	6463	20240415	18.37	13870	-44.84	20240502	6463	18.37	20240415	42000	-81.79	20231004	7520	1.73	20240531	3.26	N	430690	500	54 억	71174	N	N	N	N
139	20240603	151110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7670	70	2	0.92	1445177960	186825	97.97	7650	7900	7590	9880	5320	7600	7735.49	0.65	24740	7813	7706	7613	7506	7413	7760	7560	54	2280	500	4710	10	1	10895327	836	20.56	2.35	12	1.71	373.00	3262.00	21011	20231004	-63.50	6463	20240415	18.68	13870	-44.70	20240502	6463	18.68	20240415	42000	-81.74	20231004	7520	1.99	20240531	3.26	N	430690	500	54 억	71174	N	N	N	N
140	20240603	141110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7660	60	2	0.79	1248756280	161230	84.55	7650	7900	7590	9880	5320	7600	7745.22	0.65	15069	7813	7706	7613	7506	7413	7760	7560	54	2280	500	4710	10	1	10895327	835	20.54	2.35	12	1.48	373.00	3262.00	21011	20231004	-63.54	6463	20240415	18.52	13870	-44.77	20240502	6463	18.52	20240415	42000	-81.76	20231004	7520	1.86	20240531	3.26	N	430690	500	54 억	71174	N	N	N	N
141	20240603	131110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7640	40	2	0.53	1183643490	152742	80.10	7650	7900	7590	9880	5320	7600	7749.34	0.65	15138	7813	7706	7613	7506	7413	7760	7560	54	2280	500	4710	10	1	10895327	832	20.48	2.34	12	1.40	373.00	3262.00	21011	20231004	-63.64	6463	20240415	18.21	13870	-44.92	20240502	6463	18.21	20240415	42000	-81.81	20231004	7520	1.60	20240531	3.26	N	430690	500	54 억	71174	N	N	N	N
142	20240603	121109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7630	30	2	0.39	1142586250	147370	77.28	7650	7900	7590	9880	5320	7600	7753.22	0.65	15188	7813	7706	7613	7506	7413	7760	7560	54	2280	500	4710	10	1	10895327	831	20.46	2.34	12	1.35	373.00	3262.00	21011	20231004	-63.69	6463	20240415	18.06	13870	-44.99	20240502	6463	18.06	20240415	42000	-81.83	20231004	7520	1.46	20240531	3.26	N	430690	500	54 억	71174	N	N	N	N
143	20240603	111103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7650	50	2	0.66	960898740	123524	64.78	7650	7900	7600	9880	5320	7600	7779.10	0.65	20312	7813	7706	7613	7506	7413	7760	7560	54	2280	500	4710	10	1	10895327	833	20.51	2.35	12	1.13	373.00	3262.00	21011	20231004	-63.59	6463	20240415	18.37	13870	-44.84	20240502	6463	18.37	20240415	42000	-81.79	20231004	7520	1.73	20240531	3.26	N	430690	500	54 억	71174	N	N	N	N
144	20240603	101057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7810	210	2	2.76	701227080	89892	47.14	7650	7900	7600	9880	5320	7600	7800.86	0.65	26242	7813	7706	7613	7506	7413	7760	7560	54	2280	500	4710	10	1	10895327	851	20.94	2.39	12	0.83	373.00	3262.00	21011	20231004	-62.83	6463	20240415	20.84	13870	-43.69	20240502	6463	20.84	20240415	42000	-81.40	20231004	7520	3.86	20240531	3.26	N	430690	500	54 억	71174	N	N	N	N
145	20240603	091057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7780	180	2	2.37	120782430	15709	8.24	7650	7800	7600	9880	5320	7600	7688.97	0.65	1888	7813	7706	7613	7506	7413	7760	7560	54	2280	500	4710	10	1	10895327	848	20.86	2.39	12	0.14	373.00	3262.00	21011	20231004	-62.97	6463	20240415	20.38	13870	-43.91	20240502	6463	20.38	20240415	42000	-81.48	20231004	7520	3.46	20240531	3.26	N	430690	500	54 억	71174	N	N	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History