KissMeData/069410/price/prices-20240601.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160636	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4355	5	2	0.11	49451555	11380	170.28	4360	4405	4310	5650	3045	4350	4345.48	0.44	2814	4440	4395	4360	4315	4280	4417	4337	51	1300	500	2610	5	1	10244824	446	-33.50	0.83	12	0.11	-130.00	5266.00	8450	20230919	-48.46	4310	20240628	1.04	7600	-42.70	20240126	4310	1.04	20240628	8450	-48.46	20230919	4310	1.04	20240628	4.80	N	069410	500	51 억	45424	N	N	100	N	N
3	20240628	150648	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4350	0	3	0.00	42833165	9858	147.51	4360	4405	4310	5650	3045	4350	4345.02	0.44	2824	4440	4395	4360	4315	4280	4417	4337	51	1300	500	2610	5	1	10244824	446	-33.46	0.83	12	0.10	-130.00	5266.00	8450	20230919	-48.52	4310	20240628	0.93	7600	-42.76	20240126	4310	0.93	20240628	8450	-48.52	20230919	4310	0.93	20240628	4.80	N	069410	500	51 억	45424	N	N	0	N	N
4	20240628	140647	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4350	0	3	0.00	40974515	9430	141.10	4360	4405	4310	5650	3045	4350	4345.12	0.44	2915	4440	4395	4360	4315	4280	4417	4337	51	1300	500	2610	5	1	10244824	446	-33.46	0.83	12	0.09	-130.00	5266.00	8450	20230919	-48.52	4310	20240628	0.93	7600	-42.76	20240126	4310	0.93	20240628	8450	-48.52	20230919	4310	0.93	20240628	4.80	N	069410	500	51 억	45424	N	N	0	N	N
5	20240628	130647	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4350	0	3	0.00	35797970	8240	123.30	4360	4405	4310	5650	3045	4350	4344.41	0.44	1839	4440	4395	4360	4315	4280	4417	4337	51	1300	500	2610	5	1	10244824	446	-33.46	0.83	12	0.08	-130.00	5266.00	8450	20230919	-48.52	4310	20240628	0.93	7600	-42.76	20240126	4310	0.93	20240628	8450	-48.52	20230919	4310	0.93	20240628	4.80	N	069410	500	51 억	45424	N	N	0	N	N
6	20240628	120646	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4350	0	3	0.00	30369965	6990	104.59	4360	4405	4310	5650	3045	4350	4344.77	0.44	1759	4440	4395	4360	4315	4280	4417	4337	51	1300	500	2610	5	1	10244824	446	-33.46	0.83	12	0.07	-130.00	5266.00	8450	20230919	-48.52	4310	20240628	0.93	7600	-42.76	20240126	4310	0.93	20240628	8450	-48.52	20230919	4310	0.93	20240628	4.80	N	069410	500	51 억	45424	N	N	0	N	N
7	20240628	110636	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4370	20	2	0.46	28288380	6510	97.41	4360	4405	4310	5650	3045	4350	4345.37	0.44	1694	4440	4395	4360	4315	4280	4417	4337	51	1300	500	2610	5	1	10244824	448	-33.62	0.83	12	0.06	-130.00	5266.00	8450	20230919	-48.28	4310	20240628	1.39	7600	-42.50	20240126	4310	1.39	20240628	8450	-48.28	20230919	4310	1.39	20240628	4.80	N	069410	500	51 억	45424	N	N	0	N	N
8	20240628	100633	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4375	25	2	0.57	15085520	3473	51.97	4360	4405	4310	5650	3045	4350	4343.66	0.44	403	4440	4395	4360	4315	4280	4417	4337	51	1300	500	2610	5	1	10244824	448	-33.65	0.83	12	0.03	-130.00	5266.00	8450	20230919	-48.22	4310	20240628	1.51	7600	-42.43	20240126	4310	1.51	20240628	8450	-48.22	20230919	4310	1.51	20240628	4.80	N	069410	500	51 억	45424	N	N	0	N	N
9	20240628	090634	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4360	10	2	0.23	265960	61	0.91	4360	4360	4360	5650	3045	4350	4360.00	0.44	0	4440	4395	4360	4315	4280	4417	4337	51	1300	500	2610	5	1	10244824	447	-33.54	0.83	12	0.00	-130.00	5266.00	8450	20230919	-48.40	4310	20240624	1.16	7600	-42.63	20240126	4310	1.16	20240624	8450	-48.40	20230919	4310	1.16	20240624	4.80	N	069410	500	51 억	45424	N	N	0	N	N
10	20240627	160629	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4350	-30	5	-0.68	28993660	6658	54.76	4325	4405	4325	5690	3070	4380	4354.71	0.44	308	4553	4466	4413	4326	4273	4440	4300	51	1310	500	2620	5	1	10244824	446	-33.46	0.83	12	0.06	-130.00	5266.00	8450	20230919	-48.52	4310	20240624	0.93	7600	-42.76	20240126	4310	0.93	20240624	8450	-48.52	20230919	4310	0.93	20240624	4.89	N	069410	500	51 억	45026	N	N	2	N	N
11	20240627	150635	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4385	5	2	0.11	23036145	5290	43.51	4325	4405	4325	5690	3070	4380	4354.66	0.44	583	4553	4466	4413	4326	4273	4440	4300	51	1310	500	2620	5	1	10244824	449	-33.73	0.83	12	0.05	-130.00	5266.00	8450	20230919	-48.11	4310	20240624	1.74	7600	-42.30	20240126	4310	1.74	20240624	8450	-48.11	20230919	4310	1.74	20240624	4.89	N	069410	500	51 억	45026	N	N	2	N	N
12	20240627	140632	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4395	15	2	0.34	19293680	4436	36.48	4325	4405	4325	5690	3070	4380	4349.34	0.44	658	4553	4466	4413	4326	4273	4440	4300	51	1310	500	2620	5	1	10244824	450	-33.81	0.83	12	0.04	-130.00	5266.00	8450	20230919	-47.99	4310	20240624	1.97	7600	-42.17	20240126	4310	1.97	20240624	8450	-47.99	20230919	4310	1.97	20240624	4.89	N	069410	500	51 억	45026	N	N	2	N	N
13	20240627	130632	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4350	-30	5	-0.68	15831555	3645	29.98	4325	4405	4325	5690	3070	4380	4343.36	0.44	804	4553	4466	4413	4326	4273	4440	4300	51	1310	500	2620	5	1	10244824	446	-33.46	0.83	12	0.04	-130.00	5266.00	8450	20230919	-48.52	4310	20240624	0.93	7600	-42.76	20240126	4310	0.93	20240624	8450	-48.52	20230919	4310	0.93	20240624	4.89	N	069410	500	51 억	45026	N	N	2	N	N
14	20240627	120635	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4380	0	3	0.00	15165865	3492	28.72	4325	4405	4325	5690	3070	4380	4343.03	0.44	789	4553	4466	4413	4326	4273	4440	4300	51	1310	500	2620	5	1	10244824	449	-33.69	0.83	12	0.03	-130.00	5266.00	8450	20230919	-48.17	4310	20240624	1.62	7600	-42.37	20240126	4310	1.62	20240624	8450	-48.17	20230919	4310	1.62	20240624	4.89	N	069410	500	51 억	45026	N	N	2	N	N
15	20240627	110634	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4405	25	2	0.57	14039720	3234	26.60	4325	4405	4325	5690	3070	4380	4341.29	0.44	787	4553	4466	4413	4326	4273	4440	4300	51	1310	500	2620	5	1	10244824	451	-33.88	0.84	12	0.03	-130.00	5266.00	8450	20230919	-47.87	4310	20240624	2.20	7600	-42.04	20240126	4310	2.20	20240624	8450	-47.87	20230919	4310	2.20	20240624	4.89	N	069410	500	51 억	45026	N	N	2	N	N
16	20240627	100633	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4340	-40	5	-0.91	9469455	2185	17.97	4325	4375	4325	5690	3070	4380	4333.85	0.44	173	4553	4466	4413	4326	4273	4440	4300	51	1310	500	2620	5	1	10244824	445	-33.38	0.82	12	0.02	-130.00	5266.00	8450	20230919	-48.64	4310	20240624	0.70	7600	-42.89	20240126	4310	0.70	20240624	8450	-48.64	20230919	4310	0.70	20240624	4.89	N	069410	500	51 억	45026	N	N	2	N	N
17	20240627	090633	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4335	-45	5	-1.03	3875400	896	7.37	4325	4375	4325	5690	3070	4380	4325.22	0.44	-5	4553	4466	4413	4326	4273	4440	4300	51	1310	500	2620	5	1	10244824	444	-33.35	0.82	12	0.01	-130.00	5266.00	8450	20230919	-48.70	4310	20240624	0.58	7600	-42.96	20240126	4310	0.58	20240624	8450	-48.70	20230919	4310	0.58	20240624	4.89	N	069410	500	51 억	45026	N	N	2	N	N
18	20240626	160631	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4380	-55	5	-1.24	53713330	12159	68.93	4500	4500	4360	5760	3105	4435	4417.58	0.44	-411	4511	4472	4406	4367	4301	4492	4387	51	1325	500	2660	5	1	10244824	449	-33.69	0.83	12	0.12	-130.00	5266.00	8450	20230919	-48.17	4310	20240624	1.62	7600	-42.37	20240126	4310	1.62	20240624	8450	-48.17	20230919	4310	1.62	20240624	5.10	N	069410	500	51 억	45436	N	N	2	N	N
19	20240626	150632	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4410	-25	5	-0.56	50857030	11507	65.23	4500	4500	4360	5760	3105	4435	4419.66	0.44	222	4511	4472	4406	4367	4301	4492	4387	51	1325	500	2660	5	1	10244824	452	-33.92	0.84	12	0.11	-130.00	5266.00	8450	20230919	-47.81	4310	20240624	2.32	7600	-41.97	20240126	4310	2.32	20240624	8450	-47.81	20230919	4310	2.32	20240624	5.10	N	069410	500	51 억	45436	N	N	0	N	N
20	20240626	140632	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4430	-5	5	-0.11	33346205	7512	42.59	4500	4500	4390	5760	3105	4435	4439.06	0.44	170	4511	4472	4406	4367	4301	4492	4387	51	1325	500	2660	5	1	10244824	454	-34.08	0.84	12	0.07	-130.00	5266.00	8450	20230919	-47.57	4310	20240624	2.78	7600	-41.71	20240126	4310	2.78	20240624	8450	-47.57	20230919	4310	2.78	20240624	5.10	N	069410	500	51 억	45436	N	N	0	N	N
21	20240626	130633	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4435	0	3	0.00	16715340	3738	21.19	4500	4500	4435	5760	3105	4435	4471.73	0.44	-465	4511	4472	4406	4367	4301	4492	4387	51	1325	500	2660	5	1	10244824	454	-34.12	0.84	12	0.04	-130.00	5266.00	8450	20230919	-47.51	4310	20240624	2.90	7600	-41.64	20240126	4310	2.90	20240624	8450	-47.51	20230919	4310	2.90	20240624	5.10	N	069410	500	51 억	45436	N	N	0	N	N
22	20240626	120632	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4470	35	2	0.79	10910545	2434	13.80	4500	4500	4460	5760	3105	4435	4482.56	0.44	-304	4511	4472	4406	4367	4301	4492	4387	51	1325	500	2660	5	1	10244824	458	-34.38	0.85	12	0.02	-130.00	5266.00	8450	20230919	-47.10	4310	20240624	3.71	7600	-41.18	20240126	4310	3.71	20240624	8450	-47.10	20230919	4310	3.71	20240624	5.10	N	069410	500	51 억	45436	N	N	0	N	N
23	20240626	110633	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4495	60	2	1.35	8478885	1890	10.71	4500	4500	4460	5760	3105	4435	4486.18	0.44	-297	4511	4472	4406	4367	4301	4492	4387	51	1325	500	2660	5	1	10244824	461	-34.58	0.85	12	0.02	-130.00	5266.00	8450	20230919	-46.80	4310	20240624	4.29	7600	-40.86	20240126	4310	4.29	20240624	8450	-46.80	20230919	4310	4.29	20240624	5.10	N	069410	500	51 억	45436	N	N	0	N	N
24	20240626	100631	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4490	55	2	1.24	6967435	1553	8.80	4500	4500	4460	5760	3105	4435	4486.44	0.44	-243	4511	4472	4406	4367	4301	4492	4387	51	1325	500	2660	5	1	10244824	460	-34.54	0.85	12	0.02	-130.00	5266.00	8450	20230919	-46.86	4310	20240624	4.18	7600	-40.92	20240126	4310	4.18	20240624	8450	-46.86	20230919	4310	4.18	20240624	5.10	N	069410	500	51 억	45436	N	N	0	N	N
25	20240626	090632	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4485	50	2	1.13	1257305	280	1.59	4500	4500	4460	5760	3105	4435	4490.38	0.44	45	4511	4472	4406	4367	4301	4492	4387	51	1325	500	2660	5	1	10244824	459	-34.50	0.85	12	0.00	-130.00	5266.00	8450	20230919	-46.92	4310	20240624	4.06	7600	-40.99	20240126	4310	4.06	20240624	8450	-46.92	20230919	4310	4.06	20240624	5.10	N	069410	500	51 억	45436	N	N	0	N	N
26	20240625	160631	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4435	95	2	2.19	77389295	17639	46.12	4365	4445	4340	5640	3040	4340	4387.40	0.41	2974	4486	4412	4361	4287	4236	4387	4262	51	1300	500	2600	5	1	10244824	454	-34.12	0.84	12	0.17	-130.00	5266.00	8450	20230919	-47.51	4310	20240624	2.90	7600	-41.64	20240126	4310	2.90	20240624	8450	-47.51	20230919	4310	2.90	20240624	5.15	N	069410	500	51 억	42377	N	N	0	N	N
27	20240625	150627	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4425	85	2	1.96	70178190	16012	41.86	4365	4445	4340	5640	3040	4340	4382.85	0.41	2843	4486	4412	4361	4287	4236	4387	4262	51	1300	500	2600	5	1	10244824	453	-34.04	0.84	12	0.16	-130.00	5266.00	8450	20230919	-47.63	4310	20240624	2.67	7600	-41.78	20240126	4310	2.67	20240624	8450	-47.63	20230919	4310	2.67	20240624	5.15	N	069410	500	51 억	42377	N	N	0	N	N
28	20240625	140631	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4400	60	2	1.38	57515560	13147	34.37	4365	4445	4340	5640	3040	4340	4374.80	0.41	205	4486	4412	4361	4287	4236	4387	4262	51	1300	500	2600	5	1	10244824	451	-33.85	0.84	12	0.13	-130.00	5266.00	8450	20230919	-47.93	4310	20240624	2.09	7600	-42.11	20240126	4310	2.09	20240624	8450	-47.93	20230919	4310	2.09	20240624	5.15	N	069410	500	51 억	42377	N	N	0	N	N
29	20240625	130632	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4410	70	2	1.61	53844520	12312	32.19	4365	4445	4340	5640	3040	4340	4373.34	0.41	247	4486	4412	4361	4287	4236	4387	4262	51	1300	500	2600	5	1	10244824	452	-33.92	0.84	12	0.12	-130.00	5266.00	8450	20230919	-47.81	4310	20240624	2.32	7600	-41.97	20240126	4310	2.32	20240624	8450	-47.81	20230919	4310	2.32	20240624	5.15	N	069410	500	51 억	42377	N	N	0	N	N
30	20240625	120634	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4415	75	2	1.73	44687125	10233	26.75	4365	4445	4340	5640	3040	4340	4366.96	0.41	293	4486	4412	4361	4287	4236	4387	4262	51	1300	500	2600	5	1	10244824	452	-33.96	0.84	12	0.10	-130.00	5266.00	8450	20230919	-47.75	4310	20240624	2.44	7600	-41.91	20240126	4310	2.44	20240624	8450	-47.75	20230919	4310	2.44	20240624	5.15	N	069410	500	51 억	42377	N	N	0	N	N
31	20240625	110634	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4390	50	2	1.15	33609825	7713	20.16	4365	4390	4340	5640	3040	4340	4357.56	0.41	244	4486	4412	4361	4287	4236	4387	4262	51	1300	500	2600	5	1	10244824	450	-33.77	0.83	12	0.08	-130.00	5266.00	8450	20230919	-48.05	4310	20240624	1.86	7600	-42.24	20240126	4310	1.86	20240624	8450	-48.05	20230919	4310	1.86	20240624	5.15	N	069410	500	51 억	42377	N	N	0	N	N
32	20240625	100631	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4370	30	2	0.69	7705935	1765	4.61	4365	4380	4355	5640	3040	4340	4365.97	0.41	-19	4486	4412	4361	4287	4236	4387	4262	51	1300	500	2600	5	1	10244824	448	-33.62	0.83	12	0.02	-130.00	5266.00	8450	20230919	-48.28	4310	20240624	1.39	7600	-42.50	20240126	4310	1.39	20240624	8450	-48.28	20230919	4310	1.39	20240624	5.15	N	069410	500	51 억	42377	N	N	0	N	N
33	20240625	090631	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4365	25	2	0.58	1156725	265	0.69	4365	4365	4365	5640	3040	4340	4365.00	0.41	75	4486	4412	4361	4287	4236	4387	4262	51	1300	500	2600	5	1	10244824	447	-33.58	0.83	12	0.00	-130.00	5266.00	8450	20230919	-48.34	4310	20240624	1.28	7600	-42.57	20240126	4310	1.28	20240624	8450	-48.34	20230919	4310	1.28	20240624	5.15	N	069410	500	51 억	42377	N	N	0	N	N
34	20240624	160628	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4340	-85	5	-1.92	162515760	37237	71.56	4425	4435	4310	5750	3100	4425	4364.36	0.37	4098	4595	4510	4440	4355	4285	4552	4397	51	1325	500	2650	5	1	10244824	445	-33.38	0.82	12	0.36	-130.00	5266.00	8450	20230919	-48.64	4310	20240624	0.70	7600	-42.89	20240126	4310	0.70	20240624	8450	-48.64	20230919	4310	0.70	20240624	5.22	N	069410	500	51 억	38260	N	N	13	N	N
35	20240624	150629	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4320	-105	5	-2.37	142332665	32565	62.58	4425	4435	4310	5750	3100	4425	4370.73	0.37	2496	4595	4510	4440	4355	4285	4552	4397	51	1325	500	2650	5	1	10244824	443	-33.23	0.82	12	0.32	-130.00	5266.00	8450	20230919	-48.88	4310	20240624	0.23	7600	-43.16	20240126	4310	0.23	20240624	8450	-48.88	20230919	4310	0.23	20240624	5.22	N	069410	500	51 억	38260	N	N	13	N	N
36	20240624	140630	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4400	-25	5	-0.56	66721605	15182	29.18	4425	4435	4360	5750	3100	4425	4394.78	0.37	-729	4595	4510	4440	4355	4285	4552	4397	51	1325	500	2650	5	1	10244824	451	-33.85	0.84	12	0.15	-130.00	5266.00	8450	20230919	-47.93	4360	20240624	0.92	7600	-42.11	20240126	4360	0.92	20240624	8450	-47.93	20230919	4360	0.92	20240624	5.22	N	069410	500	51 억	38260	N	N	13	N	N
37	20240624	130628	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4400	-25	5	-0.56	63403980	14427	27.73	4425	4435	4360	5750	3100	4425	4394.81	0.37	-597	4595	4510	4440	4355	4285	4552	4397	51	1325	500	2650	5	1	10244824	451	-33.85	0.84	12	0.14	-130.00	5266.00	8450	20230919	-47.93	4360	20240624	0.92	7600	-42.11	20240126	4360	0.92	20240624	8450	-47.93	20230919	4360	0.92	20240624	5.22	N	069410	500	51 억	38260	N	N	13	N	N
38	20240624	120629	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4390	-35	5	-0.79	56604520	12877	24.75	4425	4435	4360	5750	3100	4425	4395.78	0.37	-608	4595	4510	4440	4355	4285	4552	4397	51	1325	500	2650	5	1	10244824	450	-33.77	0.83	12	0.13	-130.00	5266.00	8450	20230919	-48.05	4360	20240624	0.69	7600	-42.24	20240126	4360	0.69	20240624	8450	-48.05	20230919	4360	0.69	20240624	5.22	N	069410	500	51 억	38260	N	N	13	N	N
39	20240624	110632	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4375	-50	5	-1.13	39866980	9047	17.39	4425	4435	4360	5750	3100	4425	4406.65	0.37	-351	4595	4510	4440	4355	4285	4552	4397	51	1325	500	2650	5	1	10244824	448	-33.65	0.83	12	0.09	-130.00	5266.00	8450	20230919	-48.22	4360	20240624	0.34	7600	-42.43	20240126	4360	0.34	20240624	8450	-48.22	20230919	4360	0.34	20240624	5.22	N	069410	500	51 억	38260	N	N	13	N	N
40	20240624	100629	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4435	10	2	0.23	19061115	4327	8.32	4425	4435	4360	5750	3100	4425	4405.16	0.37	-269	4595	4510	4440	4355	4285	4552	4397	51	1325	500	2650	5	1	10244824	454	-34.12	0.84	12	0.04	-130.00	5266.00	8450	20230919	-47.51	4360	20240624	1.72	7600	-41.64	20240126	4360	1.72	20240624	8450	-47.51	20230919	4360	1.72	20240624	5.22	N	069410	500	51 억	38260	N	N	13	N	N
41	20240624	090629	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4425	0	3	0.00	2438175	551	1.06	4425	4425	4425	5750	3100	4425	4425.00	0.37	-101	4595	4510	4440	4355	4285	4552	4397	51	1325	500	2650	5	1	10244824	453	-34.04	0.84	12	0.01	-130.00	5266.00	8450	20230919	-47.63	4370	20240621	1.26	7600	-41.78	20240126	4370	1.26	20240621	8450	-47.63	20230919	4370	1.26	20240621	5.22	N	069410	500	51 억	38260	N	N	13	N	N
42	20240621	160608	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4425	-100	5	-2.21	228654375	51822	143.53	4385	4525	4370	5880	3170	4525	4412.29	0.31	6040	4635	4580	4525	4470	4415	4552	4442	51	1355	500	2710	5	1	10244824	453	-34.04	0.84	12	0.51	-130.00	5266.00	8450	20230919	-47.63	4370	20240621	1.26	7600	-41.78	20240126	4370	1.26	20240621	8450	-47.63	20230919	4370	1.26	20240621	5.22	N	069410	500	51 억	31485	N	N	13	N	N
43	20240621	150608	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4500	-25	5	-0.55	213925210	48496	134.32	4385	4525	4370	5880	3170	4525	4411.19	0.31	6351	4635	4580	4525	4470	4415	4552	4442	51	1355	500	2710	5	1	10244824	461	-34.62	0.85	12	0.47	-130.00	5266.00	8450	20230919	-46.75	4370	20240621	2.97	7600	-40.79	20240126	4370	2.97	20240621	8450	-46.75	20230919	4370	2.97	20240621	5.22	N	069410	500	51 억	31485	N	N	99	N	N
44	20240621	140609	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4475	-50	5	-1.10	207204410	46994	130.16	4385	4525	4370	5880	3170	4525	4409.17	0.31	6795	4635	4580	4525	4470	4415	4552	4442	51	1355	500	2710	5	1	10244824	458	-34.42	0.85	12	0.46	-130.00	5266.00	8450	20230919	-47.04	4370	20240621	2.40	7600	-41.12	20240126	4370	2.40	20240621	8450	-47.04	20230919	4370	2.40	20240621	5.22	N	069410	500	51 억	31485	N	N	99	N	N
45	20240621	130610	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4475	-50	5	-1.10	202661960	45974	127.33	4385	4525	4370	5880	3170	4525	4408.19	0.31	6933	4635	4580	4525	4470	4415	4552	4442	51	1355	500	2710	5	1	10244824	458	-34.42	0.85	12	0.45	-130.00	5266.00	8450	20230919	-47.04	4370	20240621	2.40	7600	-41.12	20240126	4370	2.40	20240621	8450	-47.04	20230919	4370	2.40	20240621	5.22	N	069410	500	51 억	31485	N	N	99	N	N
46	20240621	120613	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4480	-45	5	-0.99	193623835	43949	121.73	4385	4525	4370	5880	3170	4525	4405.65	0.31	6934	4635	4580	4525	4470	4415	4552	4442	51	1355	500	2710	5	1	10244824	459	-34.46	0.85	12	0.43	-130.00	5266.00	8450	20230919	-46.98	4370	20240621	2.52	7600	-41.05	20240126	4370	2.52	20240621	8450	-46.98	20230919	4370	2.52	20240621	5.22	N	069410	500	51 억	31485	N	N	99	N	N
47	20240621	110610	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4455	-70	5	-1.55	187385045	42552	117.86	4385	4525	4370	5880	3170	4525	4403.67	0.31	7172	4635	4580	4525	4470	4415	4552	4442	51	1355	500	2710	5	1	10244824	456	-34.27	0.85	12	0.42	-130.00	5266.00	8450	20230919	-47.28	4370	20240621	1.95	7600	-41.38	20240126	4370	1.95	20240621	8450	-47.28	20230919	4370	1.95	20240621	5.22	N	069410	500	51 억	31485	N	N	99	N	N
48	20240621	100608	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4435	-90	5	-1.99	167738305	38153	105.67	4385	4520	4370	5880	3170	4525	4396.46	0.31	6079	4635	4580	4525	4470	4415	4552	4442	51	1355	500	2710	5	1	10244824	454	-34.12	0.84	12	0.37	-130.00	5266.00	8450	20230919	-47.51	4370	20240621	1.49	7600	-41.64	20240126	4370	1.49	20240621	8450	-47.51	20230919	4370	1.49	20240621	5.22	N	069410	500	51 억	31485	N	N	99	N	N
49	20240621	090611	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4405	-120	5	-2.65	113164395	25776	71.39	4385	4520	4370	5880	3170	4525	4390.30	0.31	2599	4635	4580	4525	4470	4415	4552	4442	51	1355	500	2710	5	1	10244824	451	-33.88	0.84	12	0.25	-130.00	5266.00	8450	20230919	-47.87	4370	20240621	0.80	7600	-42.04	20240126	4370	0.80	20240621	8450	-47.87	20230919	4370	0.80	20240621	5.22	N	069410	500	51 억	31485	N	N	99	N	N
50	20240620	160606	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4525	-55	5	-1.20	162526150	36105	170.46	4580	4580	4470	5950	3210	4580	4501.49	0.38	-7659	4673	4626	4583	4536	4493	4605	4515	51	1370	500	2740	5	1	10244824	464	-34.81	0.86	12	0.35	-130.00	5266.00	8450	20230919	-46.45	4400	20230727	2.84	7600	-40.46	20240126	4470	1.23	20240620	8450	-46.45	20230919	4400	2.84	20230727	5.23	N	069410	500	51 억	39210	N	N	99	N	N
51	20240620	150608	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4490	-90	5	-1.97	160486490	35653	168.33	4580	4580	4470	5950	3210	4580	4501.35	0.38	-7507	4673	4626	4583	4536	4493	4605	4515	51	1370	500	2740	5	1	10244824	460	-34.54	0.85	12	0.35	-130.00	5266.00	8450	20230919	-46.86	4400	20230727	2.05	7600	-40.92	20240126	4470	0.45	20240620	8450	-46.86	20230919	4400	2.05	20230727	5.23	N	069410	500	51 억	39210	N	N	305	N	N
52	20240620	140607	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4510	-70	5	-1.53	146547430	32557	153.71	4580	4580	4470	5950	3210	4580	4501.26	0.38	-5671	4673	4626	4583	4536	4493	4605	4515	51	1370	500	2740	5	1	10244824	462	-34.69	0.86	12	0.32	-130.00	5266.00	8450	20230919	-46.63	4400	20230727	2.50	7600	-40.66	20240126	4470	0.89	20240620	8450	-46.63	20230919	4400	2.50	20230727	5.23	N	069410	500	51 억	39210	N	N	305	N	N
53	20240620	130608	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4500	-80	5	-1.75	138522845	30777	145.30	4580	4580	4470	5950	3210	4580	4500.86	0.38	-6313	4673	4626	4583	4536	4493	4605	4515	51	1370	500	2740	5	1	10244824	461	-34.62	0.85	12	0.30	-130.00	5266.00	8450	20230919	-46.75	4400	20230727	2.27	7600	-40.79	20240126	4470	0.67	20240620	8450	-46.75	20230919	4400	2.27	20230727	5.23	N	069410	500	51 억	39210	N	N	305	N	N
54	20240620	120606	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4500	-80	5	-1.75	130213425	28928	136.58	4580	4580	4470	5950	3210	4580	4501.29	0.38	-6246	4673	4626	4583	4536	4493	4605	4515	51	1370	500	2740	5	1	10244824	461	-34.62	0.85	12	0.28	-130.00	5266.00	8450	20230919	-46.75	4400	20230727	2.27	7600	-40.79	20240126	4470	0.67	20240620	8450	-46.75	20230919	4400	2.27	20230727	5.23	N	069410	500	51 억	39210	N	N	305	N	N
55	20240620	110609	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4500	-80	5	-1.75	118337540	26280	124.07	4580	4580	4470	5950	3210	4580	4502.95	0.38	-6096	4673	4626	4583	4536	4493	4605	4515	51	1370	500	2740	5	1	10244824	461	-34.62	0.85	12	0.26	-130.00	5266.00	8450	20230919	-46.75	4400	20230727	2.27	7600	-40.79	20240126	4470	0.67	20240620	8450	-46.75	20230919	4400	2.27	20230727	5.23	N	069410	500	51 억	39210	N	N	305	N	N
56	20240620	100609	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4495	-85	5	-1.86	81416480	18041	85.18	4580	4580	4475	5950	3210	4580	4512.86	0.38	-6719	4673	4626	4583	4536	4493	4605	4515	51	1370	500	2740	5	1	10244824	461	-34.58	0.85	12	0.18	-130.00	5266.00	8450	20230919	-46.80	4400	20230727	2.16	7600	-40.86	20240126	4475	0.45	20240620	8450	-46.80	20230919	4400	2.16	20230727	5.23	N	069410	500	51 억	39210	N	N	305	N	N
57	20240620	090614	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4565	-15	5	-0.33	3880975	848	4.00	4580	4580	4565	5950	3210	4580	4576.62	0.38	75	4673	4626	4583	4536	4493	4605	4515	51	1370	500	2740	5	1	10244824	468	-35.12	0.87	12	0.01	-130.00	5266.00	8450	20230919	-45.98	4400	20230727	3.75	7600	-39.93	20240126	4540	0.55	20240619	8450	-45.98	20230919	4400	3.75	20230727	5.23	N	069410	500	51 억	39210	N	N	305	N	N
58	20240619	160605	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4580	-50	5	-1.08	96615465	21170	60.10	4630	4630	4540	6010	3245	4630	4563.79	0.45	-7311	4713	4671	4608	4566	4503	4692	4587	51	1380	500	2770	5	1	10244824	469	-35.23	0.87	12	0.21	-130.00	5266.00	8450	20230919	-45.80	4400	20230727	4.09	7600	-39.74	20240126	4540	0.88	20240619	8450	-45.80	20230919	4400	4.09	20230727	5.26	N	069410	500	51 억	46497	N	N	305	N	N
59	20240619	150603	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4555	-75	5	-1.62	87846125	19251	54.65	4630	4630	4540	6010	3245	4630	4563.20	0.45	-7001	4713	4671	4608	4566	4503	4692	4587	51	1380	500	2770	5	1	10244824	467	-35.04	0.86	12	0.19	-130.00	5266.00	8450	20230919	-46.09	4400	20230727	3.52	7600	-40.07	20240126	4540	0.33	20240619	8450	-46.09	20230919	4400	3.52	20230727	5.26	N	069410	500	51 억	46497	N	N	251	N	N
60	20240619	140609	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4560	-70	5	-1.51	56932375	12455	35.36	4630	4630	4550	6010	3245	4630	4571.05	0.45	-4462	4713	4671	4608	4566	4503	4692	4587	51	1380	500	2770	5	1	10244824	467	-35.08	0.87	12	0.12	-130.00	5266.00	8450	20230919	-46.04	4400	20230727	3.64	7600	-40.00	20240126	4545	0.33	20240618	8450	-46.04	20230919	4400	3.64	20230727	5.26	N	069410	500	51 억	46497	N	N	251	N	N
61	20240619	130604	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4580	-50	5	-1.08	47214575	10323	29.31	4630	4630	4560	6010	3245	4630	4573.73	0.45	-3921	4713	4671	4608	4566	4503	4692	4587	51	1380	500	2770	5	1	10244824	469	-35.23	0.87	12	0.10	-130.00	5266.00	8450	20230919	-45.80	4400	20230727	4.09	7600	-39.74	20240126	4545	0.77	20240618	8450	-45.80	20230919	4400	4.09	20230727	5.26	N	069410	500	51 억	46497	N	N	251	N	N
62	20240619	120604	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4580	-50	5	-1.08	44626515	9757	27.70	4630	4630	4565	6010	3245	4630	4573.79	0.45	-3861	4713	4671	4608	4566	4503	4692	4587	51	1380	500	2770	5	1	10244824	469	-35.23	0.87	12	0.10	-130.00	5266.00	8450	20230919	-45.80	4400	20230727	4.09	7600	-39.74	20240126	4545	0.77	20240618	8450	-45.80	20230919	4400	4.09	20230727	5.26	N	069410	500	51 억	46497	N	N	251	N	N
63	20240619	110605	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4585	-45	5	-0.97	12784525	2786	7.91	4630	4630	4565	6010	3245	4630	4588.85	0.45	-237	4713	4671	4608	4566	4503	4692	4587	51	1380	500	2770	5	1	10244824	470	-35.27	0.87	12	0.03	-130.00	5266.00	8450	20230919	-45.74	4400	20230727	4.20	7600	-39.67	20240126	4545	0.88	20240618	8450	-45.74	20230919	4400	4.20	20230727	5.26	N	069410	500	51 억	46497	N	N	251	N	N
64	20240619	100607	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4600	-30	5	-0.65	10287870	2241	6.36	4630	4630	4565	6010	3245	4630	4590.75	0.45	72	4713	4671	4608	4566	4503	4692	4587	51	1380	500	2770	5	1	10244824	471	-35.38	0.87	12	0.02	-130.00	5266.00	8450	20230919	-45.56	4400	20230727	4.55	7600	-39.47	20240126	4545	1.21	20240618	8450	-45.56	20230919	4400	4.55	20230727	5.26	N	069410	500	51 억	46497	N	N	251	N	N
65	20240619	090613	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4630	0	3	0.00	1490860	322	0.91	4630	4630	4630	6010	3245	4630	4630.00	0.45	-33	4713	4671	4608	4566	4503	4692	4587	51	1380	500	2770	5	1	10244824	474	-35.62	0.88	12	0.00	-130.00	5266.00	8450	20230919	-45.21	4400	20230727	5.23	7600	-39.08	20240126	4545	1.87	20240618	8450	-45.21	20230919	4400	5.23	20230727	5.26	N	069410	500	51 억	46497	N	N	251	N	N
66	20240618	160601	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4630	0	3	0.00	158930435	34722	241.43	4595	4650	4545	6010	3245	4630	4577.09	0.43	2141	4686	4657	4621	4592	4556	4672	4607	51	1380	500	2770	5	1	10244824	474	-35.62	0.88	12	0.34	-130.00	5266.00	8450	20230919	-45.21	4400	20230727	5.23	7600	-39.08	20240126	4545	1.87	20240618	8450	-45.21	20230919	4400	5.23	20230727	5.27	N	069410	500	51 억	44372	N	N	251	N	N
67	20240618	150600	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4605	-25	5	-0.54	141914315	31028	215.74	4595	4650	4545	6010	3245	4630	4573.75	0.43	2488	4686	4657	4621	4592	4556	4672	4607	51	1380	500	2770	5	1	10244824	472	-35.42	0.87	12	0.30	-130.00	5266.00	8450	20230919	-45.50	4400	20230727	4.66	7600	-39.41	20240126	4545	1.32	20240618	8450	-45.50	20230919	4400	4.66	20230727	5.27	N	069410	500	51 억	44372	N	N	38	N	N
68	20240618	140602	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4635	5	2	0.11	139096860	30414	211.47	4595	4650	4545	6010	3245	4630	4573.45	0.43	2487	4686	4657	4621	4592	4556	4672	4607	51	1380	500	2770	5	1	10244824	475	-35.65	0.88	12	0.30	-130.00	5266.00	8450	20230919	-45.15	4400	20230727	5.34	7600	-39.01	20240126	4545	1.98	20240618	8450	-45.15	20230919	4400	5.34	20230727	5.27	N	069410	500	51 억	44372	N	N	38	N	N
69	20240618	130606	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4590	-40	5	-0.86	120490625	26352	183.23	4595	4650	4545	6010	3245	4630	4572.35	0.43	-183	4686	4657	4621	4592	4556	4672	4607	51	1380	500	2770	5	1	10244824	470	-35.31	0.87	12	0.26	-130.00	5266.00	8450	20230919	-45.68	4400	20230727	4.32	7600	-39.61	20240126	4545	0.99	20240618	8450	-45.68	20230919	4400	4.32	20230727	5.27	N	069410	500	51 억	44372	N	N	38	N	N
70	20240618	120606	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4560	-70	5	-1.51	113663390	24857	172.83	4595	4650	4545	6010	3245	4630	4572.69	0.43	-65	4686	4657	4621	4592	4556	4672	4607	51	1380	500	2770	5	1	10244824	467	-35.08	0.87	12	0.24	-130.00	5266.00	8450	20230919	-46.04	4400	20230727	3.64	7600	-40.00	20240126	4545	0.33	20240618	8450	-46.04	20230919	4400	3.64	20230727	5.27	N	069410	500	51 억	44372	N	N	38	N	N
71	20240618	110602	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4555	-75	5	-1.62	85811930	18739	130.29	4595	4650	4550	6010	3245	4630	4579.32	0.43	-957	4686	4657	4621	4592	4556	4672	4607	51	1380	500	2770	5	1	10244824	467	-35.04	0.86	12	0.18	-130.00	5266.00	8450	20230919	-46.09	4400	20230727	3.52	7600	-40.07	20240126	4550	0.11	20240618	8450	-46.09	20230919	4400	3.52	20230727	5.27	N	069410	500	51 억	44372	N	N	38	N	N
72	20240618	100603	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4570	-60	5	-1.30	61609360	13428	93.37	4595	4650	4550	6010	3245	4630	4588.13	0.43	478	4686	4657	4621	4592	4556	4672	4607	51	1380	500	2770	5	1	10244824	468	-35.15	0.87	12	0.13	-130.00	5266.00	8450	20230919	-45.92	4400	20230727	3.86	7600	-39.87	20240126	4550	0.44	20240618	8450	-45.92	20230919	4400	3.86	20230727	5.27	N	069410	500	51 억	44372	N	N	38	N	N
73	20240618	090609	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4625	-5	5	-0.11	6087770	1324	9.21	4595	4625	4595	6010	3245	4630	4598.01	0.43	-178	4686	4657	4621	4592	4556	4672	4607	51	1380	500	2770	5	1	10244824	474	-35.58	0.88	12	0.01	-130.00	5266.00	8450	20230919	-45.27	4400	20230727	5.11	7600	-39.14	20240126	4560	1.43	20240614	8450	-45.27	20230919	4400	5.11	20230727	5.27	N	069410	500	51 억	44372	N	N	38	N	N
74	20240617	160558	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4630	-20	5	-0.43	65857585	14299	30.20	4585	4650	4585	6040	3255	4650	4605.75	0.43	455	4750	4700	4630	4580	4510	4665	4545	51	1390	500	2790	5	1	10244824	474	-35.62	0.88	12	0.14	-130.00	5266.00	8450	20230919	-45.21	4400	20230727	5.23	7600	-39.08	20240126	4560	1.54	20240614	8450	-45.21	20230919	4400	5.23	20230727	5.29	N	069410	500	51 억	43913	N	N	38	N	N
75	20240617	150601	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4590	-60	5	-1.29	59500350	12920	27.29	4585	4650	4585	6040	3255	4650	4605.29	0.43	910	4750	4700	4630	4580	4510	4665	4545	51	1390	500	2790	5	1	10244824	470	-35.31	0.87	12	0.13	-130.00	5266.00	8450	20230919	-45.68	4400	20230727	4.32	7600	-39.61	20240126	4560	0.66	20240614	8450	-45.68	20230919	4400	4.32	20230727	5.29	N	069410	500	51 억	43913	N	N	271	N	N
76	20240617	140555	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4650	0	3	0.00	41946485	9102	19.23	4585	4650	4585	6040	3255	4650	4608.49	0.43	530	4750	4700	4630	4580	4510	4665	4545	51	1390	500	2790	5	1	10244824	476	-35.77	0.88	12	0.09	-130.00	5266.00	8450	20230919	-44.97	4400	20230727	5.68	7600	-38.82	20240126	4560	1.97	20240614	8450	-44.97	20230919	4400	5.68	20230727	5.29	N	069410	500	51 억	43913	N	N	271	N	N
77	20240617	130555	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4635	-15	5	-0.32	19987455	4336	9.16	4585	4645	4585	6040	3255	4650	4609.65	0.43	977	4750	4700	4630	4580	4510	4665	4545	51	1390	500	2790	5	1	10244824	475	-35.65	0.88	12	0.04	-130.00	5266.00	8450	20230919	-45.15	4400	20230727	5.34	7600	-39.01	20240126	4560	1.64	20240614	8450	-45.15	20230919	4400	5.34	20230727	5.29	N	069410	500	51 억	43913	N	N	271	N	N
78	20240617	120557	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4640	-10	5	-0.22	19101845	4144	8.75	4585	4645	4585	6040	3255	4650	4609.52	0.43	998	4750	4700	4630	4580	4510	4665	4545	51	1390	500	2790	5	1	10244824	475	-35.69	0.88	12	0.04	-130.00	5266.00	8450	20230919	-45.09	4400	20230727	5.45	7600	-38.95	20240126	4560	1.75	20240614	8450	-45.09	20230919	4400	5.45	20230727	5.29	N	069410	500	51 억	43913	N	N	271	N	N
79	20240617	110553	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4640	-10	5	-0.22	18091490	3926	8.29	4585	4640	4585	6040	3255	4650	4608.12	0.43	1057	4750	4700	4630	4580	4510	4665	4545	51	1390	500	2790	5	1	10244824	475	-35.69	0.88	12	0.04	-130.00	5266.00	8450	20230919	-45.09	4400	20230727	5.45	7600	-38.95	20240126	4560	1.75	20240614	8450	-45.09	20230919	4400	5.45	20230727	5.29	N	069410	500	51 억	43913	N	N	271	N	N
80	20240617	100553	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4625	-25	5	-0.54	10605565	2305	4.87	4585	4640	4585	6040	3255	4650	4601.11	0.43	770	4750	4700	4630	4580	4510	4665	4545	51	1390	500	2790	5	1	10244824	474	-35.58	0.88	12	0.02	-130.00	5266.00	8450	20230919	-45.27	4400	20230727	5.11	7600	-39.14	20240126	4560	1.43	20240614	8450	-45.27	20230919	4400	5.11	20230727	5.29	N	069410	500	51 억	43913	N	N	271	N	N
81	20240617	090557	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4635	-15	5	-0.32	5002805	1088	2.30	4585	4640	4585	6040	3255	4650	4598.17	0.43	115	4750	4700	4630	4580	4510	4665	4545	51	1390	500	2790	5	1	10244824	475	-35.65	0.88	12	0.01	-130.00	5266.00	8450	20230919	-45.15	4400	20230727	5.34	7600	-39.01	20240126	4560	1.64	20240614	8450	-45.15	20230919	4400	5.34	20230727	5.29	N	069410	500	51 억	43913	N	N	271	N	N
82	20240614	160507	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4650	-5	5	-0.11	218188910	47340	149.57	4655	4680	4560	6050	3260	4655	4608.97	0.50	-17542	4835	4745	4675	4585	4515	4710	4550	51	1395	500	2790	5	1	10244824	476	-35.77	0.88	12	0.46	-130.00	5266.00	8450	20230919	-44.97	4400	20230727	5.68	7600	-38.82	20240126	4560	1.97	20240614	8450	-44.97	20230919	4400	5.68	20230727	5.31	N	069410	500	51 억	51489	N	N	271	N	N
83	20240614	150509	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4600	-55	5	-1.18	212746730	46163	145.85	4655	4680	4560	6050	3260	4655	4608.60	0.50	-17426	4835	4745	4675	4585	4515	4710	4550	51	1395	500	2790	5	1	10244824	471	-35.38	0.87	12	0.45	-130.00	5266.00	8450	20230919	-45.56	4400	20230727	4.55	7600	-39.47	20240126	4560	0.88	20240614	8450	-45.56	20230919	4400	4.55	20230727	5.31	N	069410	500	51 억	51489	N	N	2045	N	N
84	20240614	140508	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4580	-75	5	-1.61	190915390	41411	130.84	4655	4680	4560	6050	3260	4655	4610.26	0.50	-16538	4835	4745	4675	4585	4515	4710	4550	51	1395	500	2790	5	1	10244824	469	-35.23	0.87	12	0.40	-130.00	5266.00	8450	20230919	-45.80	4400	20230727	4.09	7600	-39.74	20240126	4560	0.44	20240614	8450	-45.80	20230919	4400	4.09	20230727	5.31	N	069410	500	51 억	51489	N	N	2045	N	N
85	20240614	130508	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4610	-45	5	-0.97	163086975	35344	111.67	4655	4680	4560	6050	3260	4655	4614.28	0.50	-15425	4835	4745	4675	4585	4515	4710	4550	51	1395	500	2790	5	1	10244824	472	-35.46	0.88	12	0.34	-130.00	5266.00	8450	20230919	-45.44	4400	20230727	4.77	7600	-39.34	20240126	4560	1.10	20240614	8450	-45.44	20230919	4400	4.77	20230727	5.31	N	069410	500	51 억	51489	N	N	2045	N	N
86	20240614	120512	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4590	-65	5	-1.40	132393870	28680	90.62	4655	4680	4560	6050	3260	4655	4616.24	0.50	-14247	4835	4745	4675	4585	4515	4710	4550	51	1395	500	2790	5	1	10244824	470	-35.31	0.87	12	0.28	-130.00	5266.00	8450	20230919	-45.68	4400	20230727	4.32	7600	-39.61	20240126	4560	0.66	20240614	8450	-45.68	20230919	4400	4.32	20230727	5.31	N	069410	500	51 억	51489	N	N	2045	N	N
87	20240614	110547	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4585	-70	5	-1.50	114080455	24696	78.03	4655	4680	4560	6050	3260	4655	4619.39	0.50	-12831	4835	4745	4675	4585	4515	4710	4550	51	1395	500	2790	5	1	10244824	470	-35.27	0.87	12	0.24	-130.00	5266.00	8450	20230919	-45.74	4400	20230727	4.20	7600	-39.67	20240126	4560	0.55	20240614	8450	-45.74	20230919	4400	4.20	20230727	5.31	N	069410	500	51 억	51489	N	N	2045	N	N
88	20240614	100547	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4675	20	2	0.43	13607540	2921	9.23	4655	4680	4640	6050	3260	4655	4658.52	0.50	-289	4835	4745	4675	4585	4515	4710	4550	51	1395	500	2790	5	1	10244824	479	-35.96	0.89	12	0.03	-130.00	5266.00	8450	20230919	-44.67	4400	20230727	6.25	7600	-38.49	20240126	4600	1.63	20240610	8450	-44.67	20230919	4400	6.25	20230727	5.31	N	069410	500	51 억	51489	N	N	2045	N	N
89	20240614	090549	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4655	0	3	0.00	3319385	713	2.25	4655	4680	4655	6050	3260	4655	4655.52	0.50	0	4835	4745	4675	4585	4515	4710	4550	51	1395	500	2790	5	1	10244824	477	-35.81	0.88	12	0.01	-130.00	5266.00	8450	20230919	-44.91	4400	20230727	5.80	7600	-38.75	20240126	4600	1.20	20240610	8450	-44.91	20230919	4400	5.80	20230727	5.31	N	069410	500	51 억	51489	N	N	2045	N	N
90	20240613	160542	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4655	-70	5	-1.48	147718110	31542	178.19	4690	4765	4605	6140	3310	4725	4683.24	0.51	-596	4831	4777	4726	4672	4621	4805	4700	51	1415	500	2830	5	1	10244824	477	-35.81	0.88	12	0.31	-130.00	5266.00	8450	20230919	-44.91	4400	20230727	5.80	7600	-38.75	20240126	4600	1.20	20240610	8450	-44.91	20230919	4400	5.80	20230727	5.34	N	069410	500	51 억	52085	N	N	2027	N	N
91	20240613	150552	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4680	-45	5	-0.95	126793445	27050	152.82	4690	4765	4605	6140	3310	4725	4687.37	0.51	-670	4831	4777	4726	4672	4621	4805	4700	51	1415	500	2830	5	1	10244824	479	-36.00	0.89	12	0.26	-130.00	5266.00	8450	20230919	-44.62	4400	20230727	6.36	7600	-38.42	20240126	4600	1.74	20240610	8450	-44.62	20230919	4400	6.36	20230727	5.34	N	069410	500	51 억	52085	N	N	311	N	N
92	20240613	140545	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4685	-40	5	-0.85	117249785	25011	141.30	4690	4765	4605	6140	3310	4725	4687.93	0.51	-669	4831	4777	4726	4672	4621	4805	4700	51	1415	500	2830	5	1	10244824	480	-36.04	0.89	12	0.24	-130.00	5266.00	8450	20230919	-44.56	4400	20230727	6.48	7600	-38.36	20240126	4600	1.85	20240610	8450	-44.56	20230919	4400	6.48	20230727	5.34	N	069410	500	51 억	52085	N	N	311	N	N
93	20240613	130545	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4710	-15	5	-0.32	103124735	21982	124.19	4690	4765	4605	6140	3310	4725	4691.33	0.51	153	4831	4777	4726	4672	4621	4805	4700	51	1415	500	2830	5	1	10244824	483	-36.23	0.89	12	0.21	-130.00	5266.00	8450	20230919	-44.26	4400	20230727	7.05	7600	-38.03	20240126	4600	2.39	20240610	8450	-44.26	20230919	4400	7.05	20230727	5.34	N	069410	500	51 억	52085	N	N	311	N	N
94	20240613	120548	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4725	0	3	0.00	52511520	11143	62.95	4690	4765	4680	6140	3310	4725	4712.51	0.51	779	4831	4777	4726	4672	4621	4805	4700	51	1415	500	2830	5	1	10244824	484	-36.35	0.90	12	0.11	-130.00	5266.00	8450	20230919	-44.08	4400	20230727	7.39	7600	-37.83	20240126	4600	2.72	20240610	8450	-44.08	20230919	4400	7.39	20230727	5.34	N	069410	500	51 억	52085	N	N	311	N	N
95	20240613	110541	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4725	0	3	0.00	34810785	7376	41.67	4690	4765	4680	6140	3310	4725	4719.47	0.51	597	4831	4777	4726	4672	4621	4805	4700	51	1415	500	2830	5	1	10244824	484	-36.35	0.90	12	0.07	-130.00	5266.00	8450	20230919	-44.08	4400	20230727	7.39	7600	-37.83	20240126	4600	2.72	20240610	8450	-44.08	20230919	4400	7.39	20230727	5.34	N	069410	500	51 억	52085	N	N	311	N	N
96	20240613	100542	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4765	40	2	0.85	20744720	4394	24.82	4690	4765	4680	6140	3310	4725	4721.15	0.51	583	4831	4777	4726	4672	4621	4805	4700	51	1415	500	2830	5	1	10244824	488	-36.65	0.90	12	0.04	-130.00	5266.00	8450	20230919	-43.61	4400	20230727	8.30	7600	-37.30	20240126	4600	3.59	20240610	8450	-43.61	20230919	4400	8.30	20230727	5.34	N	069410	500	51 억	52085	N	N	311	N	N
97	20240613	090548	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4745	20	2	0.42	404260	86	0.49	4690	4745	4690	6140	3310	4725	4700.70	0.51	12	4831	4777	4726	4672	4621	4805	4700	51	1415	500	2830	5	1	10244824	486	-36.50	0.90	12	0.00	-130.00	5266.00	8450	20230919	-43.85	4400	20230727	7.84	7600	-37.57	20240126	4600	3.15	20240610	8450	-43.85	20230919	4400	7.84	20230727	5.34	N	069410	500	51 억	52085	N	N	311	N	N
98	20240612	160536	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4725	30	2	0.64	83736390	17700	138.27	4675	4780	4675	6100	3290	4695	4730.90	0.53	-2553	4798	4746	4698	4646	4598	4772	4672	51	1405	500	2810	5	1	10244824	484	-36.35	0.90	12	0.17	-130.00	5266.00	8450	20230919	-44.08	4400	20230727	7.39	7600	-37.83	20240126	4600	2.72	20240610	8450	-44.08	20230919	4400	7.39	20230727	5.50	N	069410	500	51 억	54578	N	N	311	N	N
99	20240612	150545	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4710	15	2	0.32	73573810	15548	121.46	4675	4780	4675	6100	3290	4695	4732.04	0.53	-2168	4798	4746	4698	4646	4598	4772	4672	51	1405	500	2810	5	1	10244824	483	-36.23	0.89	12	0.15	-130.00	5266.00	8450	20230919	-44.26	4400	20230727	7.05	7600	-38.03	20240126	4600	2.39	20240610	8450	-44.26	20230919	4400	7.05	20230727	5.50	N	069410	500	51 억	54578	N	N	117	N	N
100	20240612	140541	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4725	30	2	0.64	71308195	15067	117.70	4675	4780	4675	6100	3290	4695	4732.74	0.53	-2065	4798	4746	4698	4646	4598	4772	4672	51	1405	500	2810	5	1	10244824	484	-36.35	0.90	12	0.15	-130.00	5266.00	8450	20230919	-44.08	4400	20230727	7.39	7600	-37.83	20240126	4600	2.72	20240610	8450	-44.08	20230919	4400	7.39	20230727	5.50	N	069410	500	51 억	54578	N	N	117	N	N
101	20240612	130540	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4695	0	3	0.00	65234035	13779	107.64	4675	4780	4675	6100	3290	4695	4734.31	0.53	-1561	4798	4746	4698	4646	4598	4772	4672	51	1405	500	2810	5	1	10244824	481	-36.12	0.89	12	0.13	-130.00	5266.00	8450	20230919	-44.44	4400	20230727	6.70	7600	-38.22	20240126	4600	2.07	20240610	8450	-44.44	20230919	4400	6.70	20230727	5.50	N	069410	500	51 억	54578	N	N	117	N	N
102	20240612	120538	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4725	30	2	0.64	59668960	12594	98.38	4675	4780	4675	6100	3290	4695	4737.89	0.53	-931	4798	4746	4698	4646	4598	4772	4672	51	1405	500	2810	5	1	10244824	484	-36.35	0.90	12	0.12	-130.00	5266.00	8450	20230919	-44.08	4400	20230727	7.39	7600	-37.83	20240126	4600	2.72	20240610	8450	-44.08	20230919	4400	7.39	20230727	5.50	N	069410	500	51 억	54578	N	N	117	N	N
103	20240612	110539	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4730	35	2	0.75	59664235	12593	98.38	4675	4780	4675	6100	3290	4695	4737.89	0.53	-931	4798	4746	4698	4646	4598	4772	4672	51	1405	500	2810	5	1	10244824	485	-36.38	0.90	12	0.12	-130.00	5266.00	8450	20230919	-44.02	4400	20230727	7.50	7600	-37.76	20240126	4600	2.83	20240610	8450	-44.02	20230919	4400	7.50	20230727	5.50	N	069410	500	51 억	54578	N	N	117	N	N
104	20240612	100540	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4705	10	2	0.21	8081150	1717	13.41	4675	4745	4675	6100	3290	4695	4706.55	0.53	-405	4798	4746	4698	4646	4598	4772	4672	51	1405	500	2810	5	1	10244824	482	-36.19	0.89	12	0.02	-130.00	5266.00	8450	20230919	-44.32	4400	20230727	6.93	7600	-38.09	20240126	4600	2.28	20240610	8450	-44.32	20230919	4400	6.93	20230727	5.50	N	069410	500	51 억	54578	N	N	117	N	N
105	20240612	090540	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4695	0	3	0.00	70220	15	0.12	4675	4695	4675	6100	3290	4695	4681.33	0.53	0	4798	4746	4698	4646	4598	4772	4672	51	1405	500	2810	5	1	10244824	481	-36.12	0.89	12	0.00	-130.00	5266.00	8450	20230919	-44.44	4400	20230727	6.70	7600	-38.22	20240126	4600	2.07	20240610	8450	-44.44	20230919	4400	6.70	20230727	5.50	N	069410	500	51 억	54578	N	N	117	N	N
106	20240610	160534	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4650	-30	5	-0.64	153204670	33114	134.82	4680	4690	4600	6080	3280	4680	4626.58	0.45	7074	4826	4752	4696	4622	4566	4790	4660	51	1400	500	2800	5	1	10244824	476	-35.77	0.88	12	0.32	-130.00	5266.00	8450	20230919	-44.97	4400	20230727	5.68	7600	-38.82	20240126	4600	1.09	20240610	8450	-44.97	20230919	4400	5.68	20230727	5.48	N	069410	500	51 억	46094	N	N	93	N	N
107	20240610	150540	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4655	-25	5	-0.53	141331725	30562	124.43	4680	4690	4600	6080	3280	4680	4624.43	0.45	6648	4826	4752	4696	4622	4566	4790	4660	51	1400	500	2800	5	1	10244824	477	-35.81	0.88	12	0.30	-130.00	5266.00	8450	20230919	-44.91	4400	20230727	5.80	7600	-38.75	20240126	4600	1.20	20240610	8450	-44.91	20230919	4400	5.80	20230727	5.48	N	069410	500	51 억	46094	N	N	163	N	N
108	20240610	140536	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4675	-5	5	-0.11	127787820	27660	112.62	4680	4680	4600	6080	3280	4680	4619.95	0.45	6648	4826	4752	4696	4622	4566	4790	4660	51	1400	500	2800	5	1	10244824	479	-35.96	0.89	12	0.27	-130.00	5266.00	8450	20230919	-44.67	4400	20230727	6.25	7600	-38.49	20240126	4600	1.63	20240610	8450	-44.67	20230919	4400	6.25	20230727	5.48	N	069410	500	51 억	46094	N	N	163	N	N
109	20240610	130534	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4670	-10	5	-0.21	120831315	26164	106.53	4680	4680	4600	6080	3280	4680	4618.23	0.45	6650	4826	4752	4696	4622	4566	4790	4660	51	1400	500	2800	5	1	10244824	478	-35.92	0.89	12	0.26	-130.00	5266.00	8450	20230919	-44.73	4400	20230727	6.14	7600	-38.55	20240126	4600	1.52	20240610	8450	-44.73	20230919	4400	6.14	20230727	5.48	N	069410	500	51 억	46094	N	N	163	N	N
110	20240610	120536	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4660	-20	5	-0.43	120110450	26009	105.90	4680	4680	4600	6080	3280	4680	4618.03	0.45	6555	4826	4752	4696	4622	4566	4790	4660	51	1400	500	2800	5	1	10244824	477	-35.85	0.88	12	0.25	-130.00	5266.00	8450	20230919	-44.85	4400	20230727	5.91	7600	-38.68	20240126	4600	1.30	20240610	8450	-44.85	20230919	4400	5.91	20230727	5.48	N	069410	500	51 억	46094	N	N	163	N	N
111	20240610	110539	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4625	-55	5	-1.18	106345440	23042	93.82	4680	4680	4600	6080	3280	4680	4615.29	0.45	4478	4826	4752	4696	4622	4566	4790	4660	51	1400	500	2800	5	1	10244824	474	-35.58	0.88	12	0.22	-130.00	5266.00	8450	20230919	-45.27	4400	20230727	5.11	7600	-39.14	20240126	4600	0.54	20240610	8450	-45.27	20230919	4400	5.11	20230727	5.48	N	069410	500	51 억	46094	N	N	163	N	N
112	20240610	100534	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4620	-60	5	-1.28	69561720	15077	61.39	4680	4680	4600	6080	3280	4680	4613.76	0.45	2027	4826	4752	4696	4622	4566	4790	4660	51	1400	500	2800	5	1	10244824	473	-35.54	0.88	12	0.15	-130.00	5266.00	8450	20230919	-45.33	4400	20230727	5.00	7600	-39.21	20240126	4600	0.43	20240610	8450	-45.33	20230919	4400	5.00	20230727	5.48	N	069410	500	51 억	46094	N	N	163	N	N
113	20240610	090541	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4670	-10	5	-0.21	46745	10	0.04	4680	4680	4670	6080	3280	4680	4674.50	0.45	-10	4826	4752	4696	4622	4566	4790	4660	51	1400	500	2800	5	1	10244824	478	-35.92	0.89	12	0.00	-130.00	5266.00	8450	20230919	-44.73	4400	20230727	6.14	7600	-38.55	20240126	4610	1.30	20240416	8450	-44.73	20230919	4400	6.14	20230727	5.48	N	069410	500	51 억	46094	N	N	163	N	N
114	20240607	160553	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4680	0	3	0.00	114707325	24505	107.28	4665	4770	4640	6080	3280	4680	4680.98	0.41	4451	4796	4737	4691	4632	4586	4715	4610	51	1400	500	2800	5	1	10244824	479	-36.00	0.89	12	0.24	-130.00	5266.00	8450	20230919	-44.62	4400	20230727	6.36	7600	-38.42	20240126	4610	1.52	20240416	8450	-44.62	20230919	4400	6.36	20230727	5.54	N	069410	500	51 억	41578	N	N	163	N	N
115	20240607	150558	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4685	5	2	0.11	104586455	22343	97.82	4665	4770	4640	6080	3280	4680	4680.95	0.41	3959	4796	4737	4691	4632	4586	4715	4610	51	1400	500	2800	5	1	10244824	480	-36.04	0.89	12	0.22	-130.00	5266.00	8450	20230919	-44.56	4400	20230727	6.48	7600	-38.36	20240126	4610	1.63	20240416	8450	-44.56	20230919	4400	6.48	20230727	5.54	N	069410	500	51 억	41578	N	N	0	N	N
116	20240607	140555	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4705	25	2	0.53	97944290	20928	91.62	4665	4770	4640	6080	3280	4680	4680.06	0.41	3825	4796	4737	4691	4632	4586	4715	4610	51	1400	500	2800	5	1	10244824	482	-36.19	0.89	12	0.20	-130.00	5266.00	8450	20230919	-44.32	4400	20230727	6.93	7600	-38.09	20240126	4610	2.06	20240416	8450	-44.32	20230919	4400	6.93	20230727	5.54	N	069410	500	51 억	41578	N	N	0	N	N
117	20240607	130549	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4710	30	2	0.64	96895085	20705	90.64	4665	4770	4640	6080	3280	4680	4679.79	0.41	3825	4796	4737	4691	4632	4586	4715	4610	51	1400	500	2800	5	1	10244824	483	-36.23	0.89	12	0.20	-130.00	5266.00	8450	20230919	-44.26	4400	20230727	7.05	7600	-38.03	20240126	4610	2.17	20240416	8450	-44.26	20230919	4400	7.05	20230727	5.54	N	069410	500	51 억	41578	N	N	0	N	N
118	20240607	120554	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4710	30	2	0.64	87878635	18787	82.25	4665	4770	4640	6080	3280	4680	4677.63	0.41	2144	4796	4737	4691	4632	4586	4715	4610	51	1400	500	2800	5	1	10244824	483	-36.23	0.89	12	0.18	-130.00	5266.00	8450	20230919	-44.26	4400	20230727	7.05	7600	-38.03	20240126	4610	2.17	20240416	8450	-44.26	20230919	4400	7.05	20230727	5.54	N	069410	500	51 억	41578	N	N	0	N	N
119	20240607	110549	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4695	15	2	0.32	84037975	17970	78.67	4665	4770	4640	6080	3280	4680	4676.57	0.41	2424	4796	4737	4691	4632	4586	4715	4610	51	1400	500	2800	5	1	10244824	481	-36.12	0.89	12	0.18	-130.00	5266.00	8450	20230919	-44.44	4400	20230727	6.70	7600	-38.22	20240126	4610	1.84	20240416	8450	-44.44	20230919	4400	6.70	20230727	5.54	N	069410	500	51 억	41578	N	N	0	N	N
120	20240607	100553	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4680	0	3	0.00	33473690	7117	31.16	4665	4770	4665	6080	3280	4680	4703.34	0.41	104	4796	4737	4691	4632	4586	4715	4610	51	1400	500	2800	5	1	10244824	479	-36.00	0.89	12	0.07	-130.00	5266.00	8450	20230919	-44.62	4400	20230727	6.36	7600	-38.42	20240126	4610	1.52	20240416	8450	-44.62	20230919	4400	6.36	20230727	5.54	N	069410	500	51 억	41578	N	N	0	N	N
121	20240607	090551	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4705	25	2	0.53	6980660	1493	6.54	4665	4705	4665	6080	3280	4680	4675.59	0.41	810	4796	4737	4691	4632	4586	4715	4610	51	1400	500	2800	5	1	10244824	482	-36.19	0.89	12	0.01	-130.00	5266.00	8450	20230919	-44.32	4400	20230727	6.93	7600	-38.09	20240126	4610	2.06	20240416	8450	-44.32	20230919	4400	6.93	20230727	5.54	N	069410	500	51 억	41578	N	N	0	N	N
122	20240605	160552	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4680	15	2	0.32	106678615	22842	100.13	4750	4750	4645	6060	3270	4665	4670.28	0.46	-4868	4811	4737	4701	4627	4591	4720	4610	51	1395	500	2790	5	1	10244824	479	-36.00	0.89	12	0.22	-130.00	5266.00	8450	20230919	-44.62	4400	20230727	6.36	7600	-38.42	20240126	4610	1.52	20240416	8450	-44.62	20230919	4400	6.36	20230727	5.62	N	069410	500	51 억	46801	N	N	47	N	N
123	20240605	150548	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4670	5	2	0.11	102272860	21899	96.00	4750	4750	4645	6060	3270	4665	4670.21	0.46	-4878	4811	4737	4701	4627	4591	4720	4610	51	1395	500	2790	5	1	10244824	478	-35.92	0.89	12	0.21	-130.00	5266.00	8450	20230919	-44.73	4400	20230727	6.14	7600	-38.55	20240126	4610	1.30	20240416	8450	-44.73	20230919	4400	6.14	20230727	5.62	N	069410	500	51 억	46801	N	N	47	N	N
124	20240605	140550	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4685	20	2	0.43	89027860	19058	83.54	4750	4750	4645	6060	3270	4665	4671.42	0.46	-5045	4811	4737	4701	4627	4591	4720	4610	51	1395	500	2790	5	1	10244824	480	-36.04	0.89	12	0.19	-130.00	5266.00	8450	20230919	-44.56	4400	20230727	6.48	7600	-38.36	20240126	4610	1.63	20240416	8450	-44.56	20230919	4400	6.48	20230727	5.62	N	069410	500	51 억	46801	N	N	47	N	N
125	20240605	130551	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4675	10	2	0.21	83323920	17835	78.18	4750	4750	4645	6060	3270	4665	4671.93	0.46	-5059	4811	4737	4701	4627	4591	4720	4610	51	1395	500	2790	5	1	10244824	479	-35.96	0.89	12	0.17	-130.00	5266.00	8450	20230919	-44.67	4400	20230727	6.25	7600	-38.49	20240126	4610	1.41	20240416	8450	-44.67	20230919	4400	6.25	20230727	5.62	N	069410	500	51 억	46801	N	N	47	N	N
126	20240605	120548	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4655	-10	5	-0.21	76628930	16398	71.88	4750	4750	4645	6060	3270	4665	4673.07	0.46	-5386	4811	4737	4701	4627	4591	4720	4610	51	1395	500	2790	5	1	10244824	477	-35.81	0.88	12	0.16	-130.00	5266.00	8450	20230919	-44.91	4400	20230727	5.80	7600	-38.75	20240126	4610	0.98	20240416	8450	-44.91	20230919	4400	5.80	20230727	5.62	N	069410	500	51 억	46801	N	N	47	N	N
127	20240605	110551	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4665	0	3	0.00	51394065	10973	48.10	4750	4750	4665	6060	3270	4665	4683.68	0.46	-5493	4811	4737	4701	4627	4591	4720	4610	51	1395	500	2790	5	1	10244824	478	-35.88	0.89	12	0.11	-130.00	5266.00	8450	20230919	-44.79	4400	20230727	6.02	7600	-38.62	20240126	4610	1.19	20240416	8450	-44.79	20230919	4400	6.02	20230727	5.62	N	069410	500	51 억	46801	N	N	47	N	N
128	20240605	100550	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4700	35	2	0.75	37553990	8013	35.13	4750	4750	4670	6060	3270	4665	4686.63	0.46	-4971	4811	4737	4701	4627	4591	4720	4610	51	1395	500	2790	5	1	10244824	482	-36.15	0.89	12	0.08	-130.00	5266.00	8450	20230919	-44.38	4400	20230727	6.82	7600	-38.16	20240126	4610	1.95	20240416	8450	-44.38	20230919	4400	6.82	20230727	5.62	N	069410	500	51 억	46801	N	N	47	N	N
129	20240605	090549	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4745	80	2	1.71	750450	158	0.69	4750	4750	4745	6060	3270	4665	4749.68	0.46	-36	4811	4737	4701	4627	4591	4720	4610	51	1395	500	2790	5	1	10244824	486	-36.50	0.90	12	0.00	-130.00	5266.00	8450	20230919	-43.85	4400	20230727	7.84	7600	-37.57	20240126	4610	2.93	20240416	8450	-43.85	20230919	4400	7.84	20230727	5.62	N	069410	500	51 억	46801	N	N	47	N	N
130	20240604	160545	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4665	-85	5	-1.79	107209220	22797	82.49	4775	4775	4665	6170	3325	4750	4703.01	0.47	-1142	4853	4801	4733	4681	4613	4767	4647	51	1420	500	2850	5	1	10244824	478	-35.88	0.89	12	0.22	-130.00	5266.00	8450	20230919	-44.79	4400	20230727	6.02	7600	-38.62	20240126	4610	1.19	20240416	8450	-44.79	20230919	4400	6.02	20230727	5.67	N	069410	500	51 억	48340	N	N	47	N	N
131	20240604	150545	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4680	-70	5	-1.47	84733620	17985	65.08	4775	4775	4675	6170	3325	4750	4711.35	0.47	-1324	4853	4801	4733	4681	4613	4767	4647	51	1420	500	2850	5	1	10244824	479	-36.00	0.89	12	0.18	-130.00	5266.00	8450	20230919	-44.62	4400	20230727	6.36	7600	-38.42	20240126	4610	1.52	20240416	8450	-44.62	20230919	4400	6.36	20230727	5.67	N	069410	500	51 억	48340	N	N	120	N	N
132	20240604	140547	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4725	-25	5	-0.53	49286320	10424	37.72	4775	4775	4700	6170	3325	4750	4728.16	0.47	-2331	4853	4801	4733	4681	4613	4767	4647	51	1420	500	2850	5	1	10244824	484	-36.35	0.90	12	0.10	-130.00	5266.00	8450	20230919	-44.08	4400	20230727	7.39	7600	-37.83	20240126	4610	2.49	20240416	8450	-44.08	20230919	4400	7.39	20230727	5.67	N	069410	500	51 억	48340	N	N	120	N	N
133	20240604	130544	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4725	-25	5	-0.53	47769640	10103	36.56	4775	4775	4700	6170	3325	4750	4728.26	0.47	-2346	4853	4801	4733	4681	4613	4767	4647	51	1420	500	2850	5	1	10244824	484	-36.35	0.90	12	0.10	-130.00	5266.00	8450	20230919	-44.08	4400	20230727	7.39	7600	-37.83	20240126	4610	2.49	20240416	8450	-44.08	20230919	4400	7.39	20230727	5.67	N	069410	500	51 억	48340	N	N	120	N	N
134	20240604	120543	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4705	-45	5	-0.95	31797745	6714	24.30	4775	4775	4700	6170	3325	4750	4736.04	0.47	-1923	4853	4801	4733	4681	4613	4767	4647	51	1420	500	2850	5	1	10244824	482	-36.19	0.89	12	0.07	-130.00	5266.00	8450	20230919	-44.32	4400	20230727	6.93	7600	-38.09	20240126	4610	2.06	20240416	8450	-44.32	20230919	4400	6.93	20230727	5.67	N	069410	500	51 억	48340	N	N	120	N	N
135	20240604	110540	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4745	-5	5	-0.11	24001695	5060	18.31	4775	4775	4700	6170	3325	4750	4743.42	0.47	-1666	4853	4801	4733	4681	4613	4767	4647	51	1420	500	2850	5	1	10244824	486	-36.50	0.90	12	0.05	-130.00	5266.00	8450	20230919	-43.85	4400	20230727	7.84	7600	-37.57	20240126	4610	2.93	20240416	8450	-43.85	20230919	4400	7.84	20230727	5.67	N	069410	500	51 억	48340	N	N	120	N	N
136	20240604	100543	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4765	15	2	0.32	14681750	3094	11.20	4775	4775	4700	6170	3325	4750	4745.23	0.47	-1523	4853	4801	4733	4681	4613	4767	4647	51	1420	500	2850	5	1	10244824	488	-36.65	0.90	12	0.03	-130.00	5266.00	8450	20230919	-43.61	4400	20230727	8.30	7600	-37.30	20240126	4610	3.36	20240416	8450	-43.61	20230919	4400	8.30	20230727	5.67	N	069410	500	51 억	48340	N	N	120	N	N
137	20240604	090544	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4740	-10	5	-0.21	5763465	1210	4.38	4775	4775	4740	6170	3325	4750	4763.19	0.47	-973	4853	4801	4733	4681	4613	4767	4647	51	1420	500	2850	5	1	10244824	486	-36.46	0.90	12	0.01	-130.00	5266.00	8450	20230919	-43.91	4400	20230727	7.73	7600	-37.63	20240126	4610	2.82	20240416	8450	-43.91	20230919	4400	7.73	20230727	5.67	N	069410	500	51 억	48340	N	N	120	N	N
138	20240603	160537	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4750	85	2	1.82	128074745	27194	118.11	4780	4785	4665	6060	3270	4665	4709.64	0.40	6532	4811	4737	4686	4612	4561	4775	4650	51	1395	500	2790	5	1	10244824	487	-36.54	0.90	12	0.27	-130.00	5266.00	8450	20230919	-43.79	4400	20230727	7.95	7600	-37.50	20240126	4610	3.04	20240416	8450	-43.79	20230919	4400	7.95	20230727	5.71	N	069410	500	51 억	41325	N	N	120	N	N
139	20240603	150539	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4700	35	2	0.75	109481965	23273	101.08	4780	4785	4665	6060	3270	4665	4704.25	0.40	6597	4811	4737	4686	4612	4561	4775	4650	51	1395	500	2790	5	1	10244824	482	-36.15	0.89	12	0.23	-130.00	5266.00	8450	20230919	-44.38	4400	20230727	6.82	7600	-38.16	20240126	4610	1.95	20240416	8450	-44.38	20230919	4400	6.82	20230727	5.71	N	069410	500	51 억	41325	N	N	6	N	N
140	20240603	140536	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4720	55	2	1.18	99787075	21213	92.13	4780	4785	4665	6060	3270	4665	4704.05	0.40	6304	4811	4737	4686	4612	4561	4775	4650	51	1395	500	2790	5	1	10244824	484	-36.31	0.90	12	0.21	-130.00	5266.00	8450	20230919	-44.14	4400	20230727	7.27	7600	-37.89	20240126	4610	2.39	20240416	8450	-44.14	20230919	4400	7.27	20230727	5.71	N	069410	500	51 억	41325	N	N	6	N	N
141	20240603	130537	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4710	45	2	0.96	79555150	16918	73.48	4780	4785	4665	6060	3270	4665	4702.40	0.40	3754	4811	4737	4686	4612	4561	4775	4650	51	1395	500	2790	5	1	10244824	483	-36.23	0.89	12	0.17	-130.00	5266.00	8450	20230919	-44.26	4400	20230727	7.05	7600	-38.03	20240126	4610	2.17	20240416	8450	-44.26	20230919	4400	7.05	20230727	5.71	N	069410	500	51 억	41325	N	N	6	N	N
142	20240603	120538	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4725	60	2	1.29	64783980	13775	59.83	4780	4785	4665	6060	3270	4665	4703.01	0.40	3387	4811	4737	4686	4612	4561	4775	4650	51	1395	500	2790	5	1	10244824	484	-36.35	0.90	12	0.13	-130.00	5266.00	8450	20230919	-44.08	4400	20230727	7.39	7600	-37.83	20240126	4610	2.49	20240416	8450	-44.08	20230919	4400	7.39	20230727	5.71	N	069410	500	51 억	41325	N	N	6	N	N
143	20240603	110534	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4705	40	2	0.86	63100600	13417	58.27	4780	4785	4665	6060	3270	4665	4703.03	0.40	3392	4811	4737	4686	4612	4561	4775	4650	51	1395	500	2790	5	1	10244824	482	-36.19	0.89	12	0.13	-130.00	5266.00	8450	20230919	-44.32	4400	20230727	6.93	7600	-38.09	20240126	4610	2.06	20240416	8450	-44.32	20230919	4400	6.93	20230727	5.71	N	069410	500	51 억	41325	N	N	6	N	N
144	20240603	100532	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4725	60	2	1.29	53588890	11390	49.47	4780	4785	4665	6060	3270	4665	4704.91	0.40	3944	4811	4737	4686	4612	4561	4775	4650	51	1395	500	2790	5	1	10244824	484	-36.35	0.90	12	0.11	-130.00	5266.00	8450	20230919	-44.08	4400	20230727	7.39	7600	-37.83	20240126	4610	2.49	20240416	8450	-44.08	20230919	4400	7.39	20230727	5.71	N	069410	500	51 억	41325	N	N	6	N	N
145	20240603	090532	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4720	55	2	1.18	6028835	1269	5.51	4780	4785	4675	6060	3270	4665	4750.86	0.40	-323	4811	4737	4686	4612	4561	4775	4650	51	1395	500	2790	5	1	10244824	484	-36.31	0.90	12	0.01	-130.00	5266.00	8450	20230919	-44.14	4400	20230727	7.27	7600	-37.89	20240126	4610	2.39	20240416	8450	-44.14	20230919	4400	7.27	20230727	5.71	N	069410	500	51 억	41325	N	N	6	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History