KissMeData/347860/price/prices-20240601.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240628	161231	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1800	-9	5	-0.50	281861828	154128	100.27	1782	1865	1782	2350	1267	1809	1829.08	0.81	21848	1853	1831	1807	1785	1761	1819	1773	110	541	500	1260	1	1	22019668	396	-1.45	4.56	12	0.70	-1243.00	395.00	16430	20230807	-89.04	1771	20240625	1.64	9750	-81.54	20240109	1771	1.64	20240625	16430	-89.04	20230807	1771	1.64	20240625	0.49	N	347860	500	110 억	177579	N	N	0	N	00	N
3	20240628	151245	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1803	-6	5	-0.33	264415047	144437	93.96	1782	1865	1782	2350	1267	1809	1830.66	0.81	22550	1853	1831	1807	1785	1761	1819	1773	110	541	500	1260	1	1	22019668	397	-1.45	4.56	12	0.66	-1243.00	395.00	16430	20230807	-89.03	1771	20240625	1.81	9750	-81.51	20240109	1771	1.81	20240625	16430	-89.03	20230807	1771	1.81	20240625	0.49	N	347860	500	110 억	177579	N	N	0	N	00	N
4	20240628	141244	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1808	-1	5	-0.06	245695274	134073	87.22	1782	1865	1782	2350	1267	1809	1832.55	0.81	27785	1853	1831	1807	1785	1761	1819	1773	110	541	500	1260	1	1	22019668	398	-1.45	4.58	12	0.61	-1243.00	395.00	16430	20230807	-89.00	1771	20240625	2.09	9750	-81.46	20240109	1771	2.09	20240625	16430	-89.00	20230807	1771	2.09	20240625	0.49	N	347860	500	110 억	177579	N	N	0	N	00	N
5	20240628	131242	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1813	4	2	0.22	229886554	125312	81.52	1782	1865	1782	2350	1267	1809	1834.51	0.81	32661	1853	1831	1807	1785	1761	1819	1773	110	541	500	1260	1	1	22019668	399	-1.46	4.59	12	0.57	-1243.00	395.00	16430	20230807	-88.97	1771	20240625	2.37	9750	-81.41	20240109	1771	2.37	20240625	16430	-88.97	20230807	1771	2.37	20240625	0.49	N	347860	500	110 억	177579	N	N	0	N	00	N
6	20240628	121240	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1813	4	2	0.22	212598655	115783	75.32	1782	1865	1782	2350	1267	1809	1836.18	0.81	36535	1853	1831	1807	1785	1761	1819	1773	110	541	500	1260	1	1	22019668	399	-1.46	4.59	12	0.53	-1243.00	395.00	16430	20230807	-88.97	1771	20240625	2.37	9750	-81.41	20240109	1771	2.37	20240625	16430	-88.97	20230807	1771	2.37	20240625	0.49	N	347860	500	110 억	177579	N	N	0	N	00	N
7	20240628	111219	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1837	28	2	1.55	193773801	105431	68.59	1782	1865	1782	2350	1267	1809	1837.92	0.81	38966	1853	1831	1807	1785	1761	1819	1773	110	541	500	1260	1	1	22019668	405	-1.48	4.65	12	0.48	-1243.00	395.00	16430	20230807	-88.82	1771	20240625	3.73	9750	-81.16	20240109	1771	3.73	20240625	16430	-88.82	20230807	1771	3.73	20240625	0.49	N	347860	500	110 억	177579	N	N	0	N	00	N
8	20240628	101215	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1847	38	2	2.10	121788794	66548	43.29	1782	1865	1782	2350	1267	1809	1830.09	0.81	21522	1853	1831	1807	1785	1761	1819	1773	110	541	500	1260	1	1	22019668	407	-1.49	4.68	12	0.30	-1243.00	395.00	16430	20230807	-88.76	1771	20240625	4.29	9750	-81.06	20240109	1771	4.29	20240625	16430	-88.76	20230807	1771	4.29	20240625	0.49	N	347860	500	110 억	177579	N	N	0	N	00	N
9	20240628	091221	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1799	-10	5	-0.55	23894381	13278	8.64	1782	1810	1782	2350	1267	1809	1799.55	0.81	5385	1853	1831	1807	1785	1761	1819	1773	110	541	500	1260	1	1	22019668	396	-1.45	4.55	12	0.06	-1243.00	395.00	16430	20230807	-89.05	1771	20240625	1.58	9750	-81.55	20240109	1771	1.58	20240625	16430	-89.05	20230807	1771	1.58	20240625	0.49	N	347860	500	110 억	177579	N	N	0	N	00	N
10	20240627	161209	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1809	-16	5	-0.88	272176237	150914	65.89	1828	1829	1783	2370	1278	1825	1803.49	0.84	-8633	1923	1874	1826	1777	1729	1898	1801	110	545	500	1270	1	1	22019668	398	-1.46	4.58	12	0.69	-1243.00	395.00	16430	20230807	-88.99	1771	20240625	2.15	9750	-81.45	20240109	1771	2.15	20240625	16430	-88.99	20230807	1771	2.15	20240625	0.49	N	347860	500	110 억	185457	N	N	0	N	00	N
11	20240627	151216	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1812	-13	5	-0.71	260644047	144541	63.11	1828	1829	1783	2370	1278	1825	1803.25	0.84	-10005	1923	1874	1826	1777	1729	1898	1801	110	545	500	1270	1	1	22019668	399	-1.46	4.59	12	0.66	-1243.00	395.00	16430	20230807	-88.97	1771	20240625	2.32	9750	-81.42	20240109	1771	2.32	20240625	16430	-88.97	20230807	1771	2.32	20240625	0.49	N	347860	500	110 억	185457	N	N	0	N	00	N
12	20240627	141215	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1814	-11	5	-0.60	225269738	124990	54.57	1828	1829	1783	2370	1278	1825	1802.30	0.84	-14274	1923	1874	1826	1777	1729	1898	1801	110	545	500	1270	1	1	22019668	399	-1.46	4.59	12	0.57	-1243.00	395.00	16430	20230807	-88.96	1771	20240625	2.43	9750	-81.39	20240109	1771	2.43	20240625	16430	-88.96	20230807	1771	2.43	20240625	0.49	N	347860	500	110 억	185457	N	N	0	N	00	N
13	20240627	131214	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1820	-5	5	-0.27	210226501	116704	50.95	1828	1828	1783	2370	1278	1825	1801.37	0.84	-13719	1923	1874	1826	1777	1729	1898	1801	110	545	500	1270	1	1	22019668	401	-1.46	4.61	12	0.53	-1243.00	395.00	16430	20230807	-88.92	1771	20240625	2.77	9750	-81.33	20240109	1771	2.77	20240625	16430	-88.92	20230807	1771	2.77	20240625	0.49	N	347860	500	110 억	185457	N	N	0	N	00	N
14	20240627	121217	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1805	-20	5	-1.10	190850150	106009	46.28	1828	1828	1783	2370	1278	1825	1800.32	0.84	-15971	1923	1874	1826	1777	1729	1898	1801	110	545	500	1270	1	1	22019668	397	-1.45	4.57	12	0.48	-1243.00	395.00	16430	20230807	-89.01	1771	20240625	1.92	9750	-81.49	20240109	1771	1.92	20240625	16430	-89.01	20230807	1771	1.92	20240625	0.49	N	347860	500	110 억	185457	N	N	0	N	00	N
15	20240627	111215	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1787	-38	5	-2.08	165274735	91782	40.07	1828	1828	1783	2370	1278	1825	1800.73	0.84	-10585	1923	1874	1826	1777	1729	1898	1801	110	545	500	1270	1	1	22019668	393	-1.44	4.52	12	0.42	-1243.00	395.00	16430	20230807	-89.12	1771	20240625	0.90	9750	-81.67	20240109	1771	0.90	20240625	16430	-89.12	20230807	1771	0.90	20240625	0.49	N	347860	500	110 억	185457	N	N	0	N	00	N
16	20240627	101216	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1800	-25	5	-1.37	91536204	50652	22.11	1828	1828	1796	2370	1278	1825	1807.16	0.84	-2362	1923	1874	1826	1777	1729	1898	1801	110	545	500	1270	1	1	22019668	396	-1.45	4.56	12	0.23	-1243.00	395.00	16430	20230807	-89.04	1771	20240625	1.64	9750	-81.54	20240109	1771	1.64	20240625	16430	-89.04	20230807	1771	1.64	20240625	0.49	N	347860	500	110 억	185457	N	N	0	N	00	N
17	20240627	091215	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1812	-13	5	-0.71	32995588	18270	7.98	1828	1828	1796	2370	1278	1825	1806.00	0.84	3672	1923	1874	1826	1777	1729	1898	1801	110	545	500	1270	1	1	22019668	399	-1.46	4.59	12	0.08	-1243.00	395.00	16430	20230807	-88.97	1771	20240625	2.32	9750	-81.42	20240109	1771	2.32	20240625	16430	-88.97	20230807	1771	2.32	20240625	0.49	N	347860	500	110 억	185457	N	N	0	N	00	N
18	20240626	161210	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1825	24	2	1.33	414250577	227008	97.13	1778	1875	1778	2340	1261	1801	1824.83	0.81	1582	1870	1835	1803	1768	1736	1819	1752	110	539	500	1260	1	1	22019668	402	-1.47	4.62	12	1.03	-1243.00	395.00	16430	20230807	-88.89	1771	20240625	3.05	9750	-81.28	20240109	1771	3.05	20240625	16430	-88.89	20230807	1771	3.05	20240625	0.50	N	347860	500	110 억	177303	N	N	0	N	00	N
19	20240626	151215	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1815	14	2	0.78	404672247	221751	94.88	1778	1875	1778	2340	1261	1801	1824.89	0.81	341	1870	1835	1803	1768	1736	1819	1752	110	539	500	1260	1	1	22019668	400	-1.46	4.59	12	1.01	-1243.00	395.00	16430	20230807	-88.95	1771	20240625	2.48	9750	-81.38	20240109	1771	2.48	20240625	16430	-88.95	20230807	1771	2.48	20240625	0.50	N	347860	500	110 억	177303	N	N	0	N	00	N
20	20240626	141212	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1823	22	2	1.22	377938733	207039	88.59	1778	1875	1778	2340	1261	1801	1825.45	0.81	1445	1870	1835	1803	1768	1736	1819	1752	110	539	500	1260	1	1	22019668	401	-1.47	4.62	12	0.94	-1243.00	395.00	16430	20230807	-88.90	1771	20240625	2.94	9750	-81.30	20240109	1771	2.94	20240625	16430	-88.90	20230807	1771	2.94	20240625	0.50	N	347860	500	110 억	177303	N	N	0	N	00	N
21	20240626	131212	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1836	35	2	1.94	365314680	200124	85.63	1778	1875	1778	2340	1261	1801	1825.44	0.81	3323	1870	1835	1803	1768	1736	1819	1752	110	539	500	1260	1	1	22019668	404	-1.48	4.65	12	0.91	-1243.00	395.00	16430	20230807	-88.83	1771	20240625	3.67	9750	-81.17	20240109	1771	3.67	20240625	16430	-88.83	20230807	1771	3.67	20240625	0.50	N	347860	500	110 억	177303	N	N	0	N	00	N
22	20240626	121210	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1849	48	2	2.67	331061347	181426	77.63	1778	1875	1778	2340	1261	1801	1824.77	0.81	-64	1870	1835	1803	1768	1736	1819	1752	110	539	500	1260	1	1	22019668	407	-1.49	4.68	12	0.82	-1243.00	395.00	16430	20230807	-88.75	1771	20240625	4.40	9750	-81.04	20240109	1771	4.40	20240625	16430	-88.75	20230807	1771	4.40	20240625	0.50	N	347860	500	110 억	177303	N	N	0	N	00	N
23	20240626	111213	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1843	42	2	2.33	278816013	153142	65.52	1778	1875	1778	2340	1261	1801	1820.64	0.81	2980	1870	1835	1803	1768	1736	1819	1752	110	539	500	1260	1	1	22019668	406	-1.48	4.67	12	0.70	-1243.00	395.00	16430	20230807	-88.78	1771	20240625	4.07	9750	-81.10	20240109	1771	4.07	20240625	16430	-88.78	20230807	1771	4.07	20240625	0.50	N	347860	500	110 억	177303	N	N	0	N	00	N
24	20240626	101210	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1824	23	2	1.28	179021810	99062	42.39	1778	1835	1778	2340	1261	1801	1807.17	0.81	2357	1870	1835	1803	1768	1736	1819	1752	110	539	500	1260	1	1	22019668	402	-1.47	4.62	12	0.45	-1243.00	395.00	16430	20230807	-88.90	1771	20240625	2.99	9750	-81.29	20240109	1771	2.99	20240625	16430	-88.90	20230807	1771	2.99	20240625	0.50	N	347860	500	110 억	177303	N	N	0	N	00	N
25	20240626	091213	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1808	7	2	0.39	21916786	12217	5.23	1778	1808	1778	2340	1261	1801	1793.96	0.81	1492	1870	1835	1803	1768	1736	1819	1752	110	539	500	1260	1	1	22019668	398	-1.45	4.58	12	0.06	-1243.00	395.00	16430	20230807	-89.00	1771	20240625	2.09	9750	-81.46	20240109	1771	2.09	20240625	16430	-89.00	20230807	1771	2.09	20240625	0.50	N	347860	500	110 억	177303	N	N	0	N	00	N
26	20240625	161209	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1801	-3	5	-0.17	416548097	231440	44.92	1804	1838	1771	2345	1263	1804	1799.81	0.85	-18035	1980	1892	1841	1753	1702	1866	1727	110	541	500	1260	1	1	22019668	397	-1.45	4.56	12	1.05	-1243.00	395.00	16430	20230807	-89.04	1771	20240625	1.69	9750	-81.53	20240109	1771	1.69	20240625	16430	-89.04	20230807	1771	1.69	20240625	0.50	N	347860	500	110 억	188134	N	N	0	N	00	N
27	20240625	151207	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1796	-8	5	-0.44	388727668	216018	41.92	1804	1838	1771	2345	1263	1804	1799.52	0.85	-24537	1980	1892	1841	1753	1702	1866	1727	110	541	500	1260	1	1	22019668	395	-1.44	4.55	12	0.98	-1243.00	395.00	16430	20230807	-89.07	1771	20240625	1.41	9750	-81.58	20240109	1771	1.41	20240625	16430	-89.07	20230807	1771	1.41	20240625	0.50	N	347860	500	110 억	188134	N	N	0	N	00	N
28	20240625	141210	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1794	-10	5	-0.55	344362032	191307	37.13	1804	1838	1771	2345	1263	1804	1800.05	0.85	-26925	1980	1892	1841	1753	1702	1866	1727	110	541	500	1260	1	1	22019668	395	-1.44	4.54	12	0.87	-1243.00	395.00	16430	20230807	-89.08	1771	20240625	1.30	9750	-81.60	20240109	1771	1.30	20240625	16430	-89.08	20230807	1771	1.30	20240625	0.50	N	347860	500	110 억	188134	N	N	0	N	00	N
29	20240625	131211	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1798	-6	5	-0.33	322888302	179325	34.80	1804	1838	1771	2345	1263	1804	1800.58	0.85	-25827	1980	1892	1841	1753	1702	1866	1727	110	541	500	1260	1	1	22019668	396	-1.45	4.55	12	0.81	-1243.00	395.00	16430	20230807	-89.06	1771	20240625	1.52	9750	-81.56	20240109	1771	1.52	20240625	16430	-89.06	20230807	1771	1.52	20240625	0.50	N	347860	500	110 억	188134	N	N	0	N	00	N
30	20240625	121214	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1799	-5	5	-0.28	285478536	158506	30.76	1804	1838	1771	2345	1263	1804	1801.06	0.85	-28040	1980	1892	1841	1753	1702	1866	1727	110	541	500	1260	1	1	22019668	396	-1.45	4.55	12	0.72	-1243.00	395.00	16430	20230807	-89.05	1771	20240625	1.58	9750	-81.55	20240109	1771	1.58	20240625	16430	-89.05	20230807	1771	1.58	20240625	0.50	N	347860	500	110 억	188134	N	N	0	N	00	N
31	20240625	111211	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1803	-1	5	-0.06	230263674	127774	24.80	1804	1838	1771	2345	1263	1804	1802.12	0.85	-29651	1980	1892	1841	1753	1702	1866	1727	110	541	500	1260	1	1	22019668	397	-1.45	4.56	12	0.58	-1243.00	395.00	16430	20230807	-89.03	1771	20240625	1.81	9750	-81.51	20240109	1771	1.81	20240625	16430	-89.03	20230807	1771	1.81	20240625	0.50	N	347860	500	110 억	188134	N	N	0	N	00	N
32	20240625	101210	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1810	6	2	0.33	198536048	110168	21.38	1804	1838	1771	2345	1263	1804	1802.12	0.85	-31714	1980	1892	1841	1753	1702	1866	1727	110	541	500	1260	1	1	22019668	399	-1.46	4.58	12	0.50	-1243.00	395.00	16430	20230807	-88.98	1771	20240625	2.20	9750	-81.44	20240109	1771	2.20	20240625	16430	-88.98	20230807	1771	2.20	20240625	0.50	N	347860	500	110 억	188134	N	N	0	N	00	N
33	20240625	091209	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1836	32	2	1.77	40607694	22329	4.33	1804	1838	1790	2345	1263	1804	1818.61	0.85	-9415	1980	1892	1841	1753	1702	1866	1727	110	541	500	1260	1	1	22019668	404	-1.48	4.65	12	0.10	-1243.00	395.00	16430	20230807	-88.83	1790	20240625	2.57	9750	-81.17	20240109	1790	2.57	20240625	16430	-88.83	20230807	1790	2.57	20240625	0.50	N	347860	500	110 억	188134	N	N	0	N	00	N
34	20240624	161209	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1804	-86	5	-4.55	945794620	513825	22.52	1890	1929	1790	2455	1323	1890	1840.68	0.89	-26303	2310	2100	1975	1765	1640	2037	1702	110	565	500	1320	1	1	22019668	397	-1.45	4.57	12	2.33	-1243.00	395.00	16430	20230807	-89.02	1790	20240624	0.78	9750	-81.50	20240109	1790	0.78	20240624	16430	-89.02	20230807	1790	0.78	20240624	0.51	N	347860	500	110 억	195945	N	N	0	N	00	N
35	20240624	151205	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1805	-85	5	-4.50	926096913	502909	22.04	1890	1929	1790	2455	1323	1890	1841.46	0.89	-24047	2310	2100	1975	1765	1640	2037	1702	110	565	500	1320	1	1	22019668	397	-1.45	4.57	12	2.28	-1243.00	395.00	16430	20230807	-89.01	1790	20240624	0.84	9750	-81.49	20240109	1790	0.84	20240624	16430	-89.01	20230807	1790	0.84	20240624	0.51	N	347860	500	110 억	195945	N	N	0	N	00	N
36	20240624	141207	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1821	-69	5	-3.65	833821415	451632	19.79	1890	1929	1790	2455	1323	1890	1846.22	0.89	-20469	2310	2100	1975	1765	1640	2037	1702	110	565	500	1320	1	1	22019668	401	-1.47	4.61	12	2.05	-1243.00	395.00	16430	20230807	-88.92	1790	20240624	1.73	9750	-81.32	20240109	1790	1.73	20240624	16430	-88.92	20230807	1790	1.73	20240624	0.51	N	347860	500	110 억	195945	N	N	0	N	00	N
37	20240624	131204	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1819	-71	5	-3.76	669310347	360255	15.79	1890	1929	1808	2455	1323	1890	1857.86	0.89	-12952	2310	2100	1975	1765	1640	2037	1702	110	565	500	1320	1	1	22019668	401	-1.46	4.61	12	1.64	-1243.00	395.00	16430	20230807	-88.93	1808	20240624	0.61	9750	-81.34	20240109	1808	0.61	20240624	16430	-88.93	20230807	1808	0.61	20240624	0.51	N	347860	500	110 억	195945	N	N	0	N	00	N
38	20240624	121205	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1870	-20	5	-1.06	377803962	200973	8.81	1890	1929	1857	2455	1323	1890	1879.86	0.89	11501	2310	2100	1975	1765	1640	2037	1702	110	565	500	1320	1	1	22019668	412	-1.50	4.73	12	0.91	-1243.00	395.00	16430	20230807	-88.62	1808	20240617	3.43	9750	-80.82	20240109	1808	3.43	20240617	16430	-88.62	20230807	1808	3.43	20240617	0.51	N	347860	500	110 억	195945	N	N	0	N	00	N
39	20240624	111208	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1881	-9	5	-0.48	353072398	187751	8.23	1890	1929	1857	2455	1323	1890	1880.53	0.89	19132	2310	2100	1975	1765	1640	2037	1702	110	565	500	1320	1	1	22019668	414	-1.51	4.76	12	0.85	-1243.00	395.00	16430	20230807	-88.55	1808	20240617	4.04	9750	-80.71	20240109	1808	4.04	20240617	16430	-88.55	20230807	1808	4.04	20240617	0.51	N	347860	500	110 억	195945	N	N	0	N	00	N
40	20240624	101206	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1898	8	2	0.42	271110533	144414	6.33	1890	1929	1857	2455	1323	1890	1877.30	0.89	4338	2310	2100	1975	1765	1640	2037	1702	110	565	500	1320	1	1	22019668	418	-1.53	4.81	12	0.66	-1243.00	395.00	16430	20230807	-88.45	1808	20240617	4.98	9750	-80.53	20240109	1808	4.98	20240617	16430	-88.45	20230807	1808	4.98	20240617	0.51	N	347860	500	110 억	195945	N	N	0	N	00	N
41	20240624	091206	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1892	2	2	0.11	132134171	70125	3.07	1890	1929	1860	2455	1323	1890	1884.25	0.89	-1551	2310	2100	1975	1765	1640	2037	1702	110	565	500	1320	1	1	22019668	417	-1.52	4.79	12	0.32	-1243.00	395.00	16430	20230807	-88.48	1808	20240617	4.65	9750	-80.59	20240109	1808	4.65	20240617	16430	-88.48	20230807	1808	4.65	20240617	0.51	N	347860	500	110 억	195945	N	N	0	N	00	N
42	20240621	161125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1890	18	2	0.96	4634190934	2266340	523.24	1920	2185	1850	2430	1311	1872	2044.94	1.40	-85585	1994	1933	1871	1810	1748	1963	1840	110	558	500	1310	1	1	22019668	416	-1.52	4.78	12	10.29	-1243.00	395.00	16430	20230807	-88.50	1808	20240617	4.54	9750	-80.62	20240109	1808	4.54	20240617	16430	-88.50	20230807	1808	4.54	20240617	0.52	N	347860	500	110 억	308639	N	N	0	N	00	N
43	20240621	151127	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1932	60	2	3.21	4517711371	2205160	509.12	1920	2185	1850	2430	1311	1872	2048.70	1.40	-63384	1994	1933	1871	1810	1748	1963	1840	110	558	500	1310	1	1	22019668	425	-1.55	4.89	12	10.01	-1243.00	395.00	16430	20230807	-88.24	1808	20240617	6.86	9750	-80.18	20240109	1808	6.86	20240617	16430	-88.24	20230807	1808	6.86	20240617	0.52	N	347860	500	110 억	308639	N	N	0	N	00	N
44	20240621	141125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1951	79	2	4.22	4374463920	2131441	492.10	1920	2185	1850	2430	1311	1872	2052.35	1.40	-41383	1994	1933	1871	1810	1748	1963	1840	110	558	500	1310	1	1	22019668	430	-1.57	4.94	12	9.68	-1243.00	395.00	16430	20230807	-88.13	1808	20240617	7.91	9750	-79.99	20240109	1808	7.91	20240617	16430	-88.13	20230807	1808	7.91	20240617	0.52	N	347860	500	110 억	308639	N	N	0	N	00	N
45	20240621	131126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1960	88	2	4.70	4226669328	2054904	474.43	1920	2185	1850	2430	1311	1872	2056.87	1.40	-36527	1994	1933	1871	1810	1748	1963	1840	110	558	500	1310	1	1	22019668	432	-1.58	4.96	12	9.33	-1243.00	395.00	16430	20230807	-88.07	1808	20240617	8.41	9750	-79.90	20240109	1808	8.41	20240617	16430	-88.07	20230807	1808	8.41	20240617	0.52	N	347860	500	110 억	308639	N	N	0	N	00	N
46	20240621	121129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1981	109	2	5.82	3968319916	1922890	443.95	1920	2185	1850	2430	1311	1872	2063.73	1.40	691	1994	1933	1871	1810	1748	1963	1840	110	558	500	1310	1	1	22019668	436	-1.59	5.02	12	8.73	-1243.00	395.00	16430	20230807	-87.94	1808	20240617	9.57	9750	-79.68	20240109	1808	9.57	20240617	16430	-87.94	20230807	1808	9.57	20240617	0.52	N	347860	500	110 억	308639	N	N	0	N	00	N
47	20240621	111127	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2015	143	2	7.64	3653402004	1764654	407.42	1920	2185	1850	2430	1311	1872	2070.32	1.40	54149	1994	1933	1871	1810	1748	1963	1840	110	558	500	1310	5	1	22019668	444	-1.62	5.10	12	8.01	-1243.00	395.00	16430	20230807	-87.74	1808	20240617	11.45	9750	-79.33	20240109	1808	11.45	20240617	16430	-87.74	20230807	1808	11.45	20240617	0.52	N	347860	500	110 억	308639	N	N	0	N	00	N
48	20240621	101123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2110	238	2	12.71	3133654194	1511637	349.00	1920	2185	1850	2430	1311	1872	2073.02	1.40	86931	1994	1933	1871	1810	1748	1963	1840	110	558	500	1310	5	1	22019668	465	-1.70	5.34	12	6.86	-1243.00	395.00	16430	20230807	-87.16	1808	20240617	16.70	9750	-78.36	20240109	1808	16.70	20240617	16430	-87.16	20230807	1808	16.70	20240617	0.52	N	347860	500	110 억	308639	N	N	0	N	00	N
49	20240621	091129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1900	28	2	1.50	260141404	138277	31.92	1920	1921	1850	2430	1311	1872	1881.31	1.40	16798	1994	1933	1871	1810	1748	1963	1840	110	558	500	1310	1	1	22019668	418	-1.53	4.81	12	0.63	-1243.00	395.00	16430	20230807	-88.44	1808	20240617	5.09	9750	-80.51	20240109	1808	5.09	20240617	16430	-88.44	20230807	1808	5.09	20240617	0.52	N	347860	500	110 억	308639	N	N	0	N	00	N
50	20240620	161121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1872	40	2	2.18	790805167	425767	35.78	1810	1932	1809	2380	1283	1832	1857.36	1.39	6715	2167	1999	1907	1739	1647	1953	1693	108	548	500	1280	1	1	21550372	403	-1.51	4.74	12	1.98	-1243.00	395.00	16430	20230807	-88.61	1808	20240617	3.54	9750	-80.80	20240109	1808	3.54	20240617	16430	-88.61	20230807	1808	3.54	20240617	0.53	N	347860	500	107 억	299808	N	N	0	N	00	N
51	20240620	151117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1890	58	2	3.17	763516599	411287	34.56	1810	1932	1809	2380	1283	1832	1856.41	1.39	6075	2167	1999	1907	1739	1647	1953	1693	108	548	500	1280	1	1	21550372	407	-1.52	4.78	12	1.91	-1243.00	395.00	16430	20230807	-88.50	1808	20240617	4.54	9750	-80.62	20240109	1808	4.54	20240617	16430	-88.50	20230807	1808	4.54	20240617	0.53	N	347860	500	107 억	299808	N	N	0	N	00	N
52	20240620	141122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1831	-1	5	-0.05	461552546	251434	21.13	1810	1862	1809	2380	1283	1832	1835.68	1.39	-18044	2167	1999	1907	1739	1647	1953	1693	108	548	500	1280	1	1	21550372	395	-1.47	4.64	12	1.17	-1243.00	395.00	16430	20230807	-88.86	1808	20240617	1.27	9750	-81.22	20240109	1808	1.27	20240617	16430	-88.86	20230807	1808	1.27	20240617	0.53	N	347860	500	107 억	299808	N	N	0	N	00	N
53	20240620	131122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1834	2	2	0.11	428516784	233385	19.61	1810	1862	1809	2380	1283	1832	1836.09	1.39	-17833	2167	1999	1907	1739	1647	1953	1693	108	548	500	1280	1	1	21550372	395	-1.48	4.64	12	1.08	-1243.00	395.00	16430	20230807	-88.84	1808	20240617	1.44	9750	-81.19	20240109	1808	1.44	20240617	16430	-88.84	20230807	1808	1.44	20240617	0.53	N	347860	500	107 억	299808	N	N	0	N	00	N
54	20240620	121120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1836	4	2	0.22	393709616	214427	18.02	1810	1862	1809	2380	1283	1832	1836.10	1.39	-15193	2167	1999	1907	1739	1647	1953	1693	108	548	500	1280	1	1	21550372	396	-1.48	4.65	12	1.00	-1243.00	395.00	16430	20230807	-88.83	1808	20240617	1.55	9750	-81.17	20240109	1808	1.55	20240617	16430	-88.83	20230807	1808	1.55	20240617	0.53	N	347860	500	107 억	299808	N	N	0	N	00	N
55	20240620	111122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1840	8	2	0.44	355288472	193570	16.27	1810	1862	1809	2380	1283	1832	1835.45	1.39	-16980	2167	1999	1907	1739	1647	1953	1693	108	548	500	1280	1	1	21550372	397	-1.48	4.66	12	0.90	-1243.00	395.00	16430	20230807	-88.80	1808	20240617	1.77	9750	-81.13	20240109	1808	1.77	20240617	16430	-88.80	20230807	1808	1.77	20240617	0.53	N	347860	500	107 억	299808	N	N	0	N	00	N
56	20240620	101124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1842	10	2	0.55	253612421	138452	11.63	1810	1862	1809	2380	1283	1832	1831.77	1.39	-14366	2167	1999	1907	1739	1647	1953	1693	108	548	500	1280	1	1	21550372	397	-1.48	4.66	12	0.64	-1243.00	395.00	16430	20230807	-88.79	1808	20240617	1.88	9750	-81.11	20240109	1808	1.88	20240617	16430	-88.79	20230807	1808	1.88	20240617	0.53	N	347860	500	107 억	299808	N	N	0	N	00	N
57	20240620	091128	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1849	17	2	0.93	62311859	34109	2.87	1810	1849	1810	2380	1283	1832	1826.85	1.39	8111	2167	1999	1907	1739	1647	1953	1693	108	548	500	1280	1	1	21550372	398	-1.49	4.68	12	0.16	-1243.00	395.00	16430	20230807	-88.75	1808	20240617	2.27	9750	-81.04	20240109	1808	2.27	20240617	16430	-88.75	20230807	1808	2.27	20240617	0.53	N	347860	500	107 억	299808	N	N	0	N	00	N
58	20240619	161115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1832	-168	5	-8.40	2193041380	1178155	77.13	1998	2075	1815	2600	1400	2000	1861.46	1.57	-25444	2242	2121	2004	1883	1766	2181	1943	108	600	500	1400	1	1	21550372	395	-1.47	4.64	12	5.47	-1243.00	395.00	16430	20230807	-88.85	1808	20240617	1.33	9750	-81.21	20240109	1808	1.33	20240617	16430	-88.85	20230807	1808	1.33	20240617	0.62	N	347860	500	107 억	338533	N	N	0	N	00	N
59	20240619	151117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1828	-172	5	-8.60	2136013167	1146936	75.09	1998	2075	1815	2600	1400	2000	1862.36	1.57	-24294	2242	2121	2004	1883	1766	2181	1943	108	600	500	1400	1	1	21550372	394	-1.47	4.63	12	5.32	-1243.00	395.00	16430	20230807	-88.87	1808	20240617	1.11	9750	-81.25	20240109	1808	1.11	20240617	16430	-88.87	20230807	1808	1.11	20240617	0.62	N	347860	500	107 억	338533	N	N	0	N	00	N
60	20240619	141125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1829	-171	5	-8.55	1853626499	992151	64.95	1998	2075	1815	2600	1400	2000	1868.29	1.57	-25946	2242	2121	2004	1883	1766	2181	1943	108	600	500	1400	1	1	21550372	394	-1.47	4.63	12	4.60	-1243.00	395.00	16430	20230807	-88.87	1808	20240617	1.16	9750	-81.24	20240109	1808	1.16	20240617	16430	-88.87	20230807	1808	1.16	20240617	0.62	N	347860	500	107 억	338533	N	N	0	N	00	N
61	20240619	131113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1843	-157	5	-7.85	1699858570	908498	59.48	1998	2075	1815	2600	1400	2000	1871.06	1.57	-23742	2242	2121	2004	1883	1766	2181	1943	108	600	500	1400	1	1	21550372	397	-1.48	4.67	12	4.22	-1243.00	395.00	16430	20230807	-88.78	1808	20240617	1.94	9750	-81.10	20240109	1808	1.94	20240617	16430	-88.78	20230807	1808	1.94	20240617	0.62	N	347860	500	107 억	338533	N	N	0	N	00	N
62	20240619	121114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1847	-153	5	-7.65	1480842635	789203	51.67	1998	2075	1815	2600	1400	2000	1876.38	1.57	-851	2242	2121	2004	1883	1766	2181	1943	108	600	500	1400	1	1	21550372	398	-1.49	4.68	12	3.66	-1243.00	395.00	16430	20230807	-88.76	1808	20240617	2.16	9750	-81.06	20240109	1808	2.16	20240617	16430	-88.76	20230807	1808	2.16	20240617	0.62	N	347860	500	107 억	338533	N	N	0	N	00	N
63	20240619	111118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1857	-143	5	-7.15	1297969089	690005	45.17	1998	2075	1815	2600	1400	2000	1881.10	1.57	10630	2242	2121	2004	1883	1766	2181	1943	108	600	500	1400	1	1	21550372	400	-1.49	4.70	12	3.20	-1243.00	395.00	16430	20230807	-88.70	1808	20240617	2.71	9750	-80.95	20240109	1808	2.71	20240617	16430	-88.70	20230807	1808	2.71	20240617	0.62	N	347860	500	107 억	338533	N	N	0	N	00	N
64	20240619	101121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1857	-143	5	-7.15	1018566126	538759	35.27	1998	2075	1815	2600	1400	2000	1890.58	1.57	11752	2242	2121	2004	1883	1766	2181	1943	108	600	500	1400	1	1	21550372	400	-1.49	4.70	12	2.50	-1243.00	395.00	16430	20230807	-88.70	1808	20240617	2.71	9750	-80.95	20240109	1808	2.71	20240617	16430	-88.70	20230807	1808	2.71	20240617	0.62	N	347860	500	107 억	338533	N	N	0	N	00	N
65	20240619	091124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1918	-82	5	-4.10	304467306	157598	10.32	1998	2075	1910	2600	1400	2000	1931.92	1.57	-11198	2242	2121	2004	1883	1766	2181	1943	108	600	500	1400	1	1	21550372	413	-1.54	4.86	12	0.73	-1243.00	395.00	16430	20230807	-88.33	1808	20240617	6.08	9750	-80.33	20240109	1808	6.08	20240617	16430	-88.33	20230807	1808	6.08	20240617	0.62	N	347860	500	107 억	338533	N	N	0	N	00	N
66	20240618	161110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2000	106	2	5.60	3074900449	1524555	91.73	1896	2125	1887	2460	1326	1894	2016.97	1.35	46827	2232	2062	1935	1765	1638	1999	1702	108	566	500	1320	5	1	21550372	431	-1.61	5.06	12	7.07	-1243.00	395.00	16430	20230807	-87.83	1808	20240617	10.62	9750	-79.49	20240109	1808	10.62	20240617	16430	-87.83	20230807	1808	10.62	20240617	0.63	N	347860	500	107 억	289917	N	N	0	N	00	N
67	20240618	151110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1999	105	2	5.54	2979587868	1476630	88.85	1896	2125	1887	2460	1326	1894	2017.87	1.35	41414	2232	2062	1935	1765	1638	1999	1702	108	566	500	1320	1	1	21550372	431	-1.61	5.06	12	6.85	-1243.00	395.00	16430	20230807	-87.83	1808	20240617	10.56	9750	-79.50	20240109	1808	10.56	20240617	16430	-87.83	20230807	1808	10.56	20240617	0.63	N	347860	500	107 억	289917	N	N	0	N	00	N
68	20240618	141114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2015	121	2	6.39	2821303662	1397712	84.10	1896	2125	1887	2460	1326	1894	2018.56	1.35	36416	2232	2062	1935	1765	1638	1999	1702	108	566	500	1320	5	1	21550372	434	-1.62	5.10	12	6.49	-1243.00	395.00	16430	20230807	-87.74	1808	20240617	11.45	9750	-79.33	20240109	1808	11.45	20240617	16430	-87.74	20230807	1808	11.45	20240617	0.63	N	347860	500	107 억	289917	N	N	0	N	00	N
69	20240618	131115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2030	136	2	7.18	2741271872	1358206	81.72	1896	2125	1887	2460	1326	1894	2018.34	1.35	23874	2232	2062	1935	1765	1638	1999	1702	108	566	500	1320	5	1	21550372	437	-1.63	5.14	12	6.30	-1243.00	395.00	16430	20230807	-87.64	1808	20240617	12.28	9750	-79.18	20240109	1808	12.28	20240617	16430	-87.64	20230807	1808	12.28	20240617	0.63	N	347860	500	107 억	289917	N	N	0	N	00	N
70	20240618	121112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2050	156	2	8.24	2528016232	1253856	75.45	1896	2125	1887	2460	1326	1894	2016.24	1.35	36129	2232	2062	1935	1765	1638	1999	1702	108	566	500	1320	5	1	21550372	442	-1.65	5.19	12	5.82	-1243.00	395.00	16430	20230807	-87.52	1808	20240617	13.38	9750	-78.97	20240109	1808	13.38	20240617	16430	-87.52	20230807	1808	13.38	20240617	0.63	N	347860	500	107 억	289917	N	N	0	N	00	N
71	20240618	111111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2005	111	2	5.86	2169542252	1078496	64.89	1896	2125	1887	2460	1326	1894	2011.69	1.35	12740	2232	2062	1935	1765	1638	1999	1702	108	566	500	1320	5	1	21550372	432	-1.61	5.08	12	5.00	-1243.00	395.00	16430	20230807	-87.80	1808	20240617	10.90	9750	-79.44	20240109	1808	10.90	20240617	16430	-87.80	20230807	1808	10.90	20240617	0.63	N	347860	500	107 억	289917	N	N	0	N	00	N
72	20240618	101111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2040	146	2	7.71	1797053486	893986	53.79	1896	2125	1887	2460	1326	1894	2010.22	1.35	17680	2232	2062	1935	1765	1638	1999	1702	108	566	500	1320	5	1	21550372	440	-1.64	5.16	12	4.15	-1243.00	395.00	16430	20230807	-87.58	1808	20240617	12.83	9750	-79.08	20240109	1808	12.83	20240617	16430	-87.58	20230807	1808	12.83	20240617	0.63	N	347860	500	107 억	289917	N	N	0	N	00	N
73	20240618	091120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1895	1	2	0.05	234350321	121717	7.32	1896	1952	1895	2460	1326	1894	1925.49	1.35	13709	2232	2062	1935	1765	1638	1999	1702	108	566	500	1320	1	1	21550372	408	-1.52	4.80	12	0.56	-1243.00	395.00	16430	20230807	-88.47	1808	20240617	4.81	9750	-80.56	20240109	1808	4.81	20240617	16430	-88.47	20230807	1808	4.81	20240617	0.63	N	347860	500	107 억	289917	N	N	0	N	00	N
74	20240617	161102	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1894	-186	5	-8.94	3158993520	1650533	128.80	2050	2105	1808	2700	1460	2080	1914.01	1.24	25341	2406	2242	2141	1977	1876	2192	1927	108	620	500	1450	1	1	21550372	408	-1.52	4.79	12	7.66	-1243.00	395.00	16430	20230807	-88.47	1808	20240617	4.76	9750	-80.57	20240109	1808	4.76	20240617	16430	-88.47	20230807	1808	4.76	20240617	0.65	N	347860	500	107 억	268201	N	N	0	N	00	N
75	20240617	151110	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1894	-186	5	-8.94	3080198876	1608896	125.55	2050	2105	1808	2700	1460	2080	1914.48	1.24	17640	2406	2242	2141	1977	1876	2192	1927	108	620	500	1450	1	1	21550372	408	-1.52	4.79	12	7.47	-1243.00	395.00	16430	20230807	-88.47	1808	20240617	4.76	9750	-80.57	20240109	1808	4.76	20240617	16430	-88.47	20230807	1808	4.76	20240617	0.65	N	347860	500	107 억	268201	N	N	0	N	00	N
76	20240617	141100	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1830	-250	5	-12.02	2465016054	1276496	99.61	2050	2105	1829	2700	1460	2080	1931.08	1.24	-17763	2406	2242	2141	1977	1876	2192	1927	108	620	500	1450	1	1	21550372	394	-1.47	4.63	12	5.92	-1243.00	395.00	16430	20230807	-88.86	1829	20240617	0.05	9750	-81.23	20240109	1829	0.05	20240617	16430	-88.86	20230807	1829	0.05	20240617	0.65	N	347860	500	107 억	268201	N	N	0	N	00	N
77	20240617	131059	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1873	-207	5	-9.95	2057580173	1055732	82.38	2050	2105	1872	2700	1460	2080	1948.96	1.24	-24187	2406	2242	2141	1977	1876	2192	1927	108	620	500	1450	1	1	21550372	404	-1.51	4.74	12	4.90	-1243.00	395.00	16430	20230807	-88.60	1872	20240617	0.05	9750	-80.79	20240109	1872	0.05	20240617	16430	-88.60	20230807	1872	0.05	20240617	0.65	N	347860	500	107 억	268201	N	N	0	N	00	N
78	20240617	121101	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1874	-206	5	-9.90	1809001901	923307	72.05	2050	2105	1873	2700	1460	2080	1959.26	1.24	-30959	2406	2242	2141	1977	1876	2192	1927	108	620	500	1450	1	1	21550372	404	-1.51	4.74	12	4.28	-1243.00	395.00	16430	20230807	-88.59	1873	20240617	0.05	9750	-80.78	20240109	1873	0.05	20240617	16430	-88.59	20230807	1873	0.05	20240617	0.65	N	347860	500	107 억	268201	N	N	0	N	00	N
79	20240617	111052	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1926	-154	5	-7.40	1306692551	658434	51.38	2050	2105	1919	2700	1460	2080	1984.54	1.24	-33062	2406	2242	2141	1977	1876	2192	1927	108	620	500	1450	1	1	21550372	415	-1.55	4.88	12	3.06	-1243.00	395.00	16430	20230807	-88.28	1919	20240617	0.36	9750	-80.25	20240109	1919	0.36	20240617	16430	-88.28	20230807	1919	0.36	20240617	0.65	N	347860	500	107 억	268201	N	N	0	N	00	N
80	20240617	101051	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1975	-105	5	-5.05	675882168	333613	26.03	2050	2105	1975	2700	1460	2080	2025.94	1.24	-33472	2406	2242	2141	1977	1876	2192	1927	108	620	500	1450	1	1	21550372	426	-1.59	5.00	12	1.55	-1243.00	395.00	16430	20230807	-87.98	1975	20240617	0.00	9750	-79.74	20240109	1975	0.00	20240617	16430	-87.98	20230807	1975	0.00	20240617	0.65	N	347860	500	107 억	268201	N	N	0	N	00	N
81	20240617	091055	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2080	0	3	0.00	106900975	51770	4.04	2050	2105	2040	2700	1460	2080	2064.92	1.24	8461	2406	2242	2141	1977	1876	2192	1927	108	620	500	1450	5	1	21550372	448	-1.67	5.27	12	0.24	-1243.00	395.00	16430	20230807	-87.34	2040	20240617	1.96	9750	-78.67	20240109	2040	1.96	20240617	16430	-87.34	20230807	2040	1.96	20240617	0.65	N	347860	500	107 억	268201	N	N	0	N	00	N
82	20240614	160921	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2080	-150	5	-6.73	2684522055	1264275	37.50	2185	2305	2040	2895	1565	2230	2123.42	1.25	-85425	2680	2455	2260	2035	1840	2357	1937	108	665	500	1560	5	1	21550372	448	-1.67	5.27	12	5.87	-1243.00	395.00	16430	20230807	-87.34	2040	20240614	1.96	9750	-78.67	20240109	2040	1.96	20240614	16430	-87.34	20230807	2040	1.96	20240614	0.71	N	347860	500	107 억	269456	N	N	0	N	00	N
83	20240614	150924	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2055	-175	5	-7.85	2592302065	1219810	36.18	2185	2305	2040	2895	1565	2230	2125.17	1.25	-73218	2680	2455	2260	2035	1840	2357	1937	108	665	500	1560	5	1	21550372	443	-1.65	5.20	12	5.66	-1243.00	395.00	16430	20230807	-87.49	2040	20240614	0.74	9750	-78.92	20240109	2040	0.74	20240614	16430	-87.49	20230807	2040	0.74	20240614	0.71	N	347860	500	107 억	269456	N	N	0	N	00	N
84	20240614	140923	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2055	-175	5	-7.85	2310054195	1082272	32.10	2185	2305	2050	2895	1565	2230	2134.45	1.25	-96242	2680	2455	2260	2035	1840	2357	1937	108	665	500	1560	5	1	21550372	443	-1.65	5.20	12	5.02	-1243.00	395.00	16430	20230807	-87.49	2050	20240614	0.24	9750	-78.92	20240109	2050	0.24	20240614	16430	-87.49	20230807	2050	0.24	20240614	0.71	N	347860	500	107 억	269456	N	N	0	N	00	N
85	20240614	130925	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2085	-145	5	-6.50	1947372990	906507	26.89	2185	2305	2070	2895	1565	2230	2148.21	1.25	-92824	2680	2455	2260	2035	1840	2357	1937	108	665	500	1560	5	1	21550372	449	-1.68	5.28	12	4.21	-1243.00	395.00	16430	20230807	-87.31	2065	20240613	0.97	9750	-78.62	20240109	2065	0.97	20240613	16430	-87.31	20230807	2065	0.97	20240613	0.71	N	347860	500	107 억	269456	N	N	0	N	00	N
86	20240614	120930	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2080	-150	5	-6.73	1725556635	799749	23.72	2185	2305	2075	2895	1565	2230	2157.62	1.25	-83480	2680	2455	2260	2035	1840	2357	1937	108	665	500	1560	5	1	21550372	448	-1.67	5.27	12	3.71	-1243.00	395.00	16430	20230807	-87.34	2065	20240613	0.73	9750	-78.67	20240109	2065	0.73	20240613	16430	-87.34	20230807	2065	0.73	20240613	0.71	N	347860	500	107 억	269456	N	N	0	N	00	N
87	20240614	111041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2110	-120	5	-5.38	1529539970	706121	20.94	2185	2305	2075	2895	1565	2230	2166.11	1.25	-74955	2680	2455	2260	2035	1840	2357	1937	108	665	500	1560	5	1	21550372	455	-1.70	5.34	12	3.28	-1243.00	395.00	16430	20230807	-87.16	2065	20240613	2.18	9750	-78.36	20240109	2065	2.18	20240613	16430	-87.16	20230807	2065	2.18	20240613	0.71	N	347860	500	107 억	269456	N	N	0	N	00	N
88	20240614	101040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2115	-115	5	-5.16	1184915835	541703	16.07	2185	2305	2075	2895	1565	2230	2187.39	1.25	-49212	2680	2455	2260	2035	1840	2357	1937	108	665	500	1560	5	1	21550372	456	-1.70	5.35	12	2.51	-1243.00	395.00	16430	20230807	-87.13	2065	20240613	2.42	9750	-78.31	20240109	2065	2.42	20240613	16430	-87.13	20230807	2065	2.42	20240613	0.71	N	347860	500	107 억	269456	N	N	0	N	00	N
89	20240614	091046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2275	45	2	2.02	364261235	162194	4.81	2185	2305	2160	2895	1565	2230	2245.84	1.25	2786	2680	2455	2260	2035	1840	2357	1937	108	665	500	1560	5	1	21550372	490	-1.83	5.76	12	0.75	-1243.00	395.00	16430	20230807	-86.15	2065	20240613	10.17	9750	-76.67	20240109	2065	10.17	20240613	16430	-86.15	20230807	2065	10.17	20240613	0.71	N	347860	500	107 억	269456	N	N	0	N	00	N
90	20240613	161028	54	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2230	-255	5	-10.26	7485853550	3359262	59.27	2485	2485	2065	3230	1740	2485	2228.10	1.16	170407	3838	3161	2823	2146	1808	2992	1977	108	745	500	1730	5	1	21550372	481	-1.79	5.65	12	15.59	-1243.00	395.00	16430	20230807	-86.43	2065	20240613	7.99	9750	-77.13	20240109	2065	7.99	20240613	16430	-86.43	20230807	2065	7.99	20240613	0.73	N	347860	500	107 억	250977	N	N	12	N	01	N
91	20240613	151047	54	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2240	-245	5	-9.86	7310190840	3280108	57.87	2485	2485	2065	3230	1740	2485	2228.32	1.16	156383	3838	3161	2823	2146	1808	2992	1977	108	745	500	1730	5	1	21550372	483	-1.80	5.67	12	15.22	-1243.00	395.00	16430	20230807	-86.37	2065	20240613	8.47	9750	-77.03	20240109	2065	8.47	20240613	16430	-86.37	20230807	2065	8.47	20240613	0.73	N	347860	500	107 억	250977	N	N	12	N	01	N
92	20240613	141036	54	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2200	-285	5	-11.47	6875479425	3084446	54.42	2485	2485	2065	3230	1740	2485	2228.74	1.16	89752	3838	3161	2823	2146	1808	2992	1977	108	745	500	1730	5	1	21550372	474	-1.77	5.57	12	14.31	-1243.00	395.00	16430	20230807	-86.61	2065	20240613	6.54	9750	-77.44	20240109	2065	6.54	20240613	16430	-86.61	20230807	2065	6.54	20240613	0.73	N	347860	500	107 억	250977	N	N	12	N	01	N
93	20240613	131033	54	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2240	-245	5	-9.86	6292200115	2819420	49.74	2485	2485	2065	3230	1740	2485	2231.36	1.16	48272	3838	3161	2823	2146	1808	2992	1977	108	745	500	1730	5	1	21550372	483	-1.80	5.67	12	13.08	-1243.00	395.00	16430	20230807	-86.37	2065	20240613	8.47	9750	-77.03	20240109	2065	8.47	20240613	16430	-86.37	20230807	2065	8.47	20240613	0.73	N	347860	500	107 억	250977	N	N	12	N	01	N
94	20240613	121037	54	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2080	-405	5	-16.30	4879954630	2166900	38.23	2485	2485	2070	3230	1740	2485	2251.60	1.16	-697	3838	3161	2823	2146	1808	2992	1977	108	745	500	1730	5	1	21550372	448	-1.67	5.27	12	10.06	-1243.00	395.00	16430	20230807	-87.34	2070	20240613	0.48	9750	-78.67	20240109	2070	0.48	20240613	16430	-87.34	20230807	2070	0.48	20240613	0.73	N	347860	500	107 억	250977	N	N	12	N	01	N
95	20240613	111031	54	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2180	-305	5	-12.27	3723237880	1624074	28.65	2485	2485	2160	3230	1740	2485	2292.04	1.16	-27899	3838	3161	2823	2146	1808	2992	1977	108	745	500	1730	5	1	21550372	470	-1.75	5.52	12	7.54	-1243.00	395.00	16430	20230807	-86.73	2160	20240613	0.93	9750	-77.64	20240109	2160	0.93	20240613	16430	-86.73	20230807	2160	0.93	20240613	0.73	N	347860	500	107 억	250977	N	N	12	N	01	N
96	20240613	101030	54	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2330	-155	5	-6.24	2233483225	956719	16.88	2485	2485	2280	3230	1740	2485	2333.87	1.16	4275	3838	3161	2823	2146	1808	2992	1977	108	745	500	1730	5	1	21550372	502	-1.87	5.90	12	4.44	-1243.00	395.00	16430	20230807	-85.82	2280	20240613	2.19	9750	-76.10	20240109	2280	2.19	20240613	16430	-85.82	20230807	2280	2.19	20240613	0.73	N	347860	500	107 억	250977	N	N	12	N	01	N
97	20240613	091039	54	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2340	-145	5	-5.84	855730720	361874	6.38	2485	2485	2285	3230	1740	2485	2363.33	1.16	11229	3838	3161	2823	2146	1808	2992	1977	108	745	500	1730	5	1	21550372	504	-1.88	5.92	12	1.68	-1243.00	395.00	16430	20230807	-85.76	2285	20240613	2.41	9750	-76.00	20240109	2285	2.41	20240613	16430	-85.76	20230807	2285	2.41	20240613	0.73	N	347860	500	107 억	250977	N	N	12	N	01	N
98	20240612	161020	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2485	-1060	4	-29.90	14742534865	5602483	11103.92	3495	3500	2485	4605	2485	3545	2632.16	1.93	-23892	3645	3595	3550	3500	3455	3620	3525	108	1060	500	2480	5	1	21550372	536	-2.00	6.29	12	26.00	-1243.00	395.00	16430	20230807	-84.88	2485	20240612	0.00	9750	-74.51	20240109	2485	0.00	20240612	16430	-84.88	20230807	2485	0.00	20240612	0.74	N	347860	500	107 억	415391	N	N	12	N	00	N
99	20240612	151033	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2485	-1060	4	-29.90	14154767045	5365987	10635.19	3495	3500	2485	4605	2485	3545	2637.87	1.93	-23892	3645	3595	3550	3500	3455	3620	3525	108	1060	500	2480	5	1	21550372	536	-2.00	6.29	12	24.90	-1243.00	395.00	16430	20230807	-84.88	2485	20240612	0.00	9750	-74.51	20240109	2485	0.00	20240612	16430	-84.88	20230807	2485	0.00	20240612	0.74	N	347860	500	107 억	415391	N	N	27	N	00	N
100	20240612	141024	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2505	-1040	5	-29.34	12934778635	4875733	9663.53	3495	3500	2500	4605	2485	3545	2652.89	1.93	-7710	3645	3595	3550	3500	3455	3620	3525	108	1060	500	2480	5	1	21550372	540	-2.02	6.34	12	22.62	-1243.00	395.00	16430	20230807	-84.75	2500	20240612	0.20	9750	-74.31	20240109	2500	0.20	20240612	16430	-84.75	20230807	2500	0.20	20240612	0.74	N	347860	500	107 억	415391	N	N	27	N	00	N
101	20240612	131026	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2610	-935	5	-26.38	10771046085	4022152	7971.76	3495	3500	2510	4605	2485	3545	2677.93	1.93	105333	3645	3595	3550	3500	3455	3620	3525	108	1060	500	2480	5	1	21550372	562	-2.10	6.61	12	18.66	-1243.00	395.00	16430	20230807	-84.11	2510	20240612	3.98	9750	-73.23	20240109	2510	3.98	20240612	16430	-84.11	20230807	2510	3.98	20240612	0.74	N	347860	500	107 억	415391	N	N	27	N	00	N
102	20240612	121026	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2640	-905	5	-25.53	10166847530	3791640	7514.89	3495	3500	2510	4605	2485	3545	2681.39	1.93	148074	3645	3595	3550	3500	3455	3620	3525	108	1060	500	2480	5	1	21550372	569	-2.12	6.68	12	17.59	-1243.00	395.00	16430	20230807	-83.93	2510	20240612	5.18	9750	-72.92	20240109	2510	5.18	20240612	16430	-83.93	20230807	2510	5.18	20240612	0.74	N	347860	500	107 억	415391	N	N	27	N	00	N
103	20240612	111024	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2635	-910	5	-25.67	9516113085	3546676	7029.38	3495	3500	2510	4605	2485	3545	2683.11	1.93	177532	3645	3595	3550	3500	3455	3620	3525	108	1060	500	2480	5	1	21550372	568	-2.12	6.67	12	16.46	-1243.00	395.00	16430	20230807	-83.96	2510	20240612	4.98	9750	-72.97	20240109	2510	4.98	20240612	16430	-83.96	20230807	2510	4.98	20240612	0.74	N	347860	500	107 억	415391	N	N	27	N	00	N
104	20240612	101026	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2695	-850	5	-23.98	7850127940	2915353	5778.12	3495	3500	2510	4605	2485	3545	2692.69	1.93	232114	3645	3595	3550	3500	3455	3620	3525	108	1060	500	2480	5	1	21550372	581	-2.17	6.82	12	13.53	-1243.00	395.00	16430	20230807	-83.60	2510	20240612	7.37	9750	-72.36	20240109	2510	7.37	20240612	16430	-83.60	20230807	2510	7.37	20240612	0.74	N	347860	500	107 억	415391	N	N	27	N	00	N
105	20240612	091029	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2650	-895	5	-25.25	2917204170	1111147	2202.25	3495	3500	2510	4605	2485	3545	2625.40	1.93	140756	3645	3595	3550	3500	3455	3620	3525	108	1060	500	2480	5	1	21550372	571	-2.13	6.71	12	5.16	-1243.00	395.00	16430	20230807	-83.87	2510	20240612	5.58	9750	-72.82	20240109	2510	5.58	20240612	16430	-83.87	20230807	2510	5.58	20240612	0.74	N	347860	500	107 억	415391	N	N	27	N	00	N
106	20240610	161017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3520	-100	5	-2.76	173530615	49282	65.14	3620	3620	3460	4705	2535	3620	3521.18	1.95	-4782	3750	3685	3585	3520	3420	3717	3552	108	1085	500	2530	5	1	21550372	759	-2.83	8.91	12	0.23	-1243.00	395.00	16430	20230807	-78.58	3440	20240423	2.33	9750	-63.90	20240109	3440	2.33	20240423	16430	-78.58	20230807	3440	2.33	20240423	0.74	N	347860	500	107 억	420910	N	N	51	N	00	N
107	20240610	151027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3530	-90	5	-2.49	164630355	46754	61.80	3620	3620	3460	4705	2535	3620	3521.20	1.95	-4535	3750	3685	3585	3520	3420	3717	3552	108	1085	500	2530	5	1	21550372	761	-2.84	8.94	12	0.22	-1243.00	395.00	16430	20230807	-78.51	3440	20240423	2.62	9750	-63.79	20240109	3440	2.62	20240423	16430	-78.51	20230807	3440	2.62	20240423	0.74	N	347860	500	107 억	420910	N	N	51	N	00	N
108	20240610	141021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3525	-95	5	-2.62	143118585	40646	53.73	3620	3620	3460	4705	2535	3620	3521.10	1.95	-5201	3750	3685	3585	3520	3420	3717	3552	108	1085	500	2530	5	1	21550372	760	-2.84	8.92	12	0.19	-1243.00	395.00	16430	20230807	-78.55	3440	20240423	2.47	9750	-63.85	20240109	3440	2.47	20240423	16430	-78.55	20230807	3440	2.47	20240423	0.74	N	347860	500	107 억	420910	N	N	51	N	00	N
109	20240610	131017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3530	-90	5	-2.49	130312545	37019	48.93	3620	3620	3460	4705	2535	3620	3520.15	1.95	-5524	3750	3685	3585	3520	3420	3717	3552	108	1085	500	2530	5	1	21550372	761	-2.84	8.94	12	0.17	-1243.00	395.00	16430	20230807	-78.51	3440	20240423	2.62	9750	-63.79	20240109	3440	2.62	20240423	16430	-78.51	20230807	3440	2.62	20240423	0.74	N	347860	500	107 억	420910	N	N	51	N	00	N
110	20240610	121020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3530	-90	5	-2.49	112767510	32030	42.34	3620	3620	3460	4705	2535	3620	3520.68	1.95	-6007	3750	3685	3585	3520	3420	3717	3552	108	1085	500	2530	5	1	21550372	761	-2.84	8.94	12	0.15	-1243.00	395.00	16430	20230807	-78.51	3440	20240423	2.62	9750	-63.79	20240109	3440	2.62	20240423	16430	-78.51	20230807	3440	2.62	20240423	0.74	N	347860	500	107 억	420910	N	N	51	N	00	N
111	20240610	111023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3530	-90	5	-2.49	100966740	28694	37.93	3620	3620	3460	4705	2535	3620	3518.74	1.95	-5573	3750	3685	3585	3520	3420	3717	3552	108	1085	500	2530	5	1	21550372	761	-2.84	8.94	12	0.13	-1243.00	395.00	16430	20230807	-78.51	3440	20240423	2.62	9750	-63.79	20240109	3440	2.62	20240423	16430	-78.51	20230807	3440	2.62	20240423	0.74	N	347860	500	107 억	420910	N	N	51	N	00	N
112	20240610	101019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3505	-115	5	-3.18	69501080	19725	26.07	3620	3620	3460	4705	2535	3620	3523.50	1.95	-3756	3750	3685	3585	3520	3420	3717	3552	108	1085	500	2530	5	1	21550372	755	-2.82	8.87	12	0.09	-1243.00	395.00	16430	20230807	-78.67	3440	20240423	1.89	9750	-64.05	20240109	3440	1.89	20240423	16430	-78.67	20230807	3440	1.89	20240423	0.74	N	347860	500	107 억	420910	N	N	51	N	00	N
113	20240610	091025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3580	-40	5	-1.10	4249290	1179	1.56	3620	3620	3565	4705	2535	3620	3604.15	1.95	-789	3750	3685	3585	3520	3420	3717	3552	108	1085	500	2530	5	1	21550372	772	-2.88	9.06	12	0.01	-1243.00	395.00	16430	20230807	-78.21	3440	20240423	4.07	9750	-63.28	20240109	3440	4.07	20240423	16430	-78.21	20230807	3440	4.07	20240423	0.74	N	347860	500	107 억	420910	N	N	51	N	00	N
114	20240607	161053	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3620	120	2	3.43	267747975	75113	148.04	3530	3650	3485	4550	2450	3500	3564.58	1.88	22088	3646	3572	3526	3452	3406	3550	3430	108	1050	500	2450	5	1	21550372	780	-2.91	9.16	12	0.35	-1243.00	395.00	16430	20230807	-77.97	3440	20240423	5.23	9750	-62.87	20240109	3440	5.23	20240423	16430	-77.97	20230807	3440	5.23	20240423	0.75	N	347860	500	107 억	404192	N	N	51	N	00	N
115	20240607	151101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3590	90	2	2.57	260590375	73133	144.13	3530	3650	3485	4550	2450	3500	3563.24	1.88	21608	3646	3572	3526	3452	3406	3550	3430	108	1050	500	2450	5	1	21550372	774	-2.89	9.09	12	0.34	-1243.00	395.00	16430	20230807	-78.15	3440	20240423	4.36	9750	-63.18	20240109	3440	4.36	20240423	16430	-78.15	20230807	3440	4.36	20240423	0.75	N	347860	500	107 억	404192	N	N	0	N	00	N
116	20240607	141054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3595	95	2	2.71	166195205	46938	92.51	3530	3600	3485	4550	2450	3500	3540.74	1.88	14028	3646	3572	3526	3452	3406	3550	3430	108	1050	500	2450	5	1	21550372	775	-2.89	9.10	12	0.22	-1243.00	395.00	16430	20230807	-78.12	3440	20240423	4.51	9750	-63.13	20240109	3440	4.51	20240423	16430	-78.12	20230807	3440	4.51	20240423	0.75	N	347860	500	107 억	404192	N	N	0	N	00	N
117	20240607	131051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3535	35	2	1.00	109996625	31186	61.46	3530	3555	3485	4550	2450	3500	3527.12	1.88	13280	3646	3572	3526	3452	3406	3550	3430	108	1050	500	2450	5	1	21550372	762	-2.84	8.95	12	0.14	-1243.00	395.00	16430	20230807	-78.48	3440	20240423	2.76	9750	-63.74	20240109	3440	2.76	20240423	16430	-78.48	20230807	3440	2.76	20240423	0.75	N	347860	500	107 억	404192	N	N	0	N	00	N
118	20240607	121055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3520	20	2	0.57	78807735	22346	44.04	3530	3555	3485	4550	2450	3500	3526.70	1.88	7604	3646	3572	3526	3452	3406	3550	3430	108	1050	500	2450	5	1	21550372	759	-2.83	8.91	12	0.10	-1243.00	395.00	16430	20230807	-78.58	3440	20240423	2.33	9750	-63.90	20240109	3440	2.33	20240423	16430	-78.58	20230807	3440	2.33	20240423	0.75	N	347860	500	107 억	404192	N	N	0	N	00	N
119	20240607	111035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3515	15	2	0.43	67565525	19152	37.75	3530	3555	3485	4550	2450	3500	3527.86	1.88	6344	3646	3572	3526	3452	3406	3550	3430	108	1050	500	2450	5	1	21550372	757	-2.83	8.90	12	0.09	-1243.00	395.00	16430	20230807	-78.61	3440	20240423	2.18	9750	-63.95	20240109	3440	2.18	20240423	16430	-78.61	20230807	3440	2.18	20240423	0.75	N	347860	500	107 억	404192	N	N	0	N	00	N
120	20240607	101055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3525	25	2	0.71	46172130	13055	25.73	3530	3555	3485	4550	2450	3500	3536.74	1.88	5213	3646	3572	3526	3452	3406	3550	3430	108	1050	500	2450	5	1	21550372	760	-2.84	8.92	12	0.06	-1243.00	395.00	16430	20230807	-78.55	3440	20240423	2.47	9750	-63.85	20240109	3440	2.47	20240423	16430	-78.55	20230807	3440	2.47	20240423	0.75	N	347860	500	107 억	404192	N	N	0	N	00	N
121	20240607	091054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3525	25	2	0.71	7126235	2027	3.99	3530	3555	3485	4550	2450	3500	3515.66	1.88	-37	3646	3572	3526	3452	3406	3550	3430	108	1050	500	2450	5	1	21550372	760	-2.84	8.92	12	0.01	-1243.00	395.00	16430	20230807	-78.55	3440	20240423	2.47	9750	-63.85	20240109	3440	2.47	20240423	16430	-78.55	20230807	3440	2.47	20240423	0.75	N	347860	500	107 억	404192	N	N	0	N	00	N
122	20240605	161051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3500	-35	5	-0.99	175437900	50040	72.96	3535	3600	3480	4595	2475	3535	3505.95	1.91	-3435	3645	3590	3535	3480	3425	3617	3507	108	1060	500	2470	5	1	21550372	754	-2.82	8.86	12	0.23	-1243.00	395.00	16430	20230807	-78.70	3440	20240423	1.74	9750	-64.10	20240109	3440	1.74	20240423	16430	-78.70	20230807	3440	1.74	20240423	0.77	N	347860	500	107 억	411892	N	N	0	N	00	N
123	20240605	151048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3500	-35	5	-0.99	169459120	48331	70.47	3535	3600	3480	4595	2475	3535	3506.22	1.91	-3896	3645	3590	3535	3480	3425	3617	3507	108	1060	500	2470	5	1	21550372	754	-2.82	8.86	12	0.22	-1243.00	395.00	16430	20230807	-78.70	3440	20240423	1.74	9750	-64.10	20240109	3440	1.74	20240423	16430	-78.70	20230807	3440	1.74	20240423	0.77	N	347860	500	107 억	411892	N	N	0	N	00	N
124	20240605	141049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3505	-30	5	-0.85	136613035	38944	56.78	3535	3600	3480	4595	2475	3535	3507.94	1.91	-5117	3645	3590	3535	3480	3425	3617	3507	108	1060	500	2470	5	1	21550372	755	-2.82	8.87	12	0.18	-1243.00	395.00	16430	20230807	-78.67	3440	20240423	1.89	9750	-64.05	20240109	3440	1.89	20240423	16430	-78.67	20230807	3440	1.89	20240423	0.77	N	347860	500	107 억	411892	N	N	0	N	00	N
125	20240605	131048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3510	-25	5	-0.71	95071785	27080	39.48	3535	3600	3480	4595	2475	3535	3510.77	1.91	-4958	3645	3590	3535	3480	3425	3617	3507	108	1060	500	2470	5	1	21550372	756	-2.82	8.89	12	0.13	-1243.00	395.00	16430	20230807	-78.64	3440	20240423	2.03	9750	-64.00	20240109	3440	2.03	20240423	16430	-78.64	20230807	3440	2.03	20240423	0.77	N	347860	500	107 억	411892	N	N	0	N	00	N
126	20240605	121046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3520	-15	5	-0.42	81808865	23309	33.99	3535	3600	3480	4595	2475	3535	3509.75	1.91	-5057	3645	3590	3535	3480	3425	3617	3507	108	1060	500	2470	5	1	21550372	759	-2.83	8.91	12	0.11	-1243.00	395.00	16430	20230807	-78.58	3440	20240423	2.33	9750	-63.90	20240109	3440	2.33	20240423	16430	-78.58	20230807	3440	2.33	20240423	0.77	N	347860	500	107 억	411892	N	N	0	N	00	N
127	20240605	111047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3530	-5	5	-0.14	74694075	21290	31.04	3535	3600	3480	4595	2475	3535	3508.41	1.91	-5070	3645	3590	3535	3480	3425	3617	3507	108	1060	500	2470	5	1	21550372	761	-2.84	8.94	12	0.10	-1243.00	395.00	16430	20230807	-78.51	3440	20240423	2.62	9750	-63.79	20240109	3440	2.62	20240423	16430	-78.51	20230807	3440	2.62	20240423	0.77	N	347860	500	107 억	411892	N	N	0	N	00	N
128	20240605	101044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3520	-15	5	-0.42	60794190	17346	25.29	3535	3600	3480	4595	2475	3535	3504.80	1.91	-5174	3645	3590	3535	3480	3425	3617	3507	108	1060	500	2470	5	1	21550372	759	-2.83	8.91	12	0.08	-1243.00	395.00	16430	20230807	-78.58	3440	20240423	2.33	9750	-63.90	20240109	3440	2.33	20240423	16430	-78.58	20230807	3440	2.33	20240423	0.77	N	347860	500	107 억	411892	N	N	0	N	00	N
129	20240605	091044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3520	-15	5	-0.42	10025850	2841	4.14	3535	3600	3520	4595	2475	3535	3528.99	1.91	-1766	3645	3590	3535	3480	3425	3617	3507	108	1060	500	2470	5	1	21550372	759	-2.83	8.91	12	0.01	-1243.00	395.00	16430	20230807	-78.58	3440	20240423	2.33	9750	-63.90	20240109	3440	2.33	20240423	16430	-78.58	20230807	3440	2.33	20240423	0.77	N	347860	500	107 억	411892	N	N	0	N	00	N
130	20240604	161035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3535	-25	5	-0.70	241461510	68267	105.41	3520	3590	3480	4625	2495	3560	3537.02	1.93	481	3746	3652	3601	3507	3456	3627	3482	108	1065	500	2490	5	1	21550372	762	-2.84	8.95	12	0.32	-1243.00	395.00	16430	20230807	-78.48	3440	20240423	2.76	9750	-63.74	20240109	3440	2.76	20240423	16430	-78.48	20230807	3440	2.76	20240423	0.78	N	347860	500	107 억	416701	N	N	0	N	00	N
131	20240604	151037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3535	-25	5	-0.70	225454335	63742	98.42	3520	3590	3480	4625	2495	3560	3536.98	1.93	1267	3746	3652	3601	3507	3456	3627	3482	108	1065	500	2490	5	1	21550372	762	-2.84	8.95	12	0.30	-1243.00	395.00	16430	20230807	-78.48	3440	20240423	2.76	9750	-63.74	20240109	3440	2.76	20240423	16430	-78.48	20230807	3440	2.76	20240423	0.78	N	347860	500	107 억	416701	N	N	0	N	00	N
132	20240604	141039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3560	0	3	0.00	188868875	53429	82.50	3520	3590	3480	4625	2495	3560	3534.95	1.93	4201	3746	3652	3601	3507	3456	3627	3482	108	1065	500	2490	5	1	21550372	767	-2.86	9.01	12	0.25	-1243.00	395.00	16430	20230807	-78.33	3440	20240423	3.49	9750	-63.49	20240109	3440	3.49	20240423	16430	-78.33	20230807	3440	3.49	20240423	0.78	N	347860	500	107 억	416701	N	N	0	N	00	N
133	20240604	131035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3575	15	2	0.42	175642670	49714	76.76	3520	3590	3480	4625	2495	3560	3533.06	1.93	4775	3746	3652	3601	3507	3456	3627	3482	108	1065	500	2490	5	1	21550372	770	-2.88	9.05	12	0.23	-1243.00	395.00	16430	20230807	-78.24	3440	20240423	3.92	9750	-63.33	20240109	3440	3.92	20240423	16430	-78.24	20230807	3440	3.92	20240423	0.78	N	347860	500	107 억	416701	N	N	0	N	00	N
134	20240604	121034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3575	15	2	0.42	164386355	46558	71.89	3520	3590	3480	4625	2495	3560	3530.79	1.93	4695	3746	3652	3601	3507	3456	3627	3482	108	1065	500	2490	5	1	21550372	770	-2.88	9.05	12	0.22	-1243.00	395.00	16430	20230807	-78.24	3440	20240423	3.92	9750	-63.33	20240109	3440	3.92	20240423	16430	-78.24	20230807	3440	3.92	20240423	0.78	N	347860	500	107 억	416701	N	N	0	N	00	N
135	20240604	111031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3575	15	2	0.42	151811300	43037	66.45	3520	3580	3480	4625	2495	3560	3527.46	1.93	4177	3746	3652	3601	3507	3456	3627	3482	108	1065	500	2490	5	1	21550372	770	-2.88	9.05	12	0.20	-1243.00	395.00	16430	20230807	-78.24	3440	20240423	3.92	9750	-63.33	20240109	3440	3.92	20240423	16430	-78.24	20230807	3440	3.92	20240423	0.78	N	347860	500	107 억	416701	N	N	0	N	00	N
136	20240604	101034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3565	5	2	0.14	133960110	38030	58.72	3520	3570	3480	4625	2495	3560	3522.49	1.93	5328	3746	3652	3601	3507	3456	3627	3482	108	1065	500	2490	5	1	21550372	768	-2.87	9.03	12	0.18	-1243.00	395.00	16430	20230807	-78.30	3440	20240423	3.63	9750	-63.44	20240109	3440	3.63	20240423	16430	-78.30	20230807	3440	3.63	20240423	0.78	N	347860	500	107 억	416701	N	N	0	N	00	N
137	20240604	091033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3545	-15	5	-0.42	17455805	4953	7.65	3520	3550	3505	4625	2495	3560	3524.29	1.93	-404	3746	3652	3601	3507	3456	3627	3482	108	1065	500	2490	5	1	21550372	764	-2.85	8.97	12	0.02	-1243.00	395.00	16430	20230807	-78.42	3440	20240423	3.05	9750	-63.64	20240109	3440	3.05	20240423	16430	-78.42	20230807	3440	3.05	20240423	0.78	N	347860	500	107 억	416701	N	N	0	N	00	N
138	20240603	161022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3560	-60	5	-1.66	231727630	64742	140.89	3625	3695	3550	4705	2535	3620	3579.32	1.98	-5797	3693	3656	3603	3566	3513	3675	3585	108	1085	500	2530	5	1	21550372	767	-2.86	9.01	12	0.30	-1243.00	395.00	16430	20230807	-78.33	3440	20240423	3.49	9750	-63.49	20240109	3440	3.49	20240423	16430	-78.33	20230807	3440	3.49	20240423	0.78	N	347860	500	107 억	427698	N	N	0	N	00	N
139	20240603	151021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3580	-40	5	-1.10	200611295	56015	121.90	3625	3695	3550	4705	2535	3620	3581.39	1.98	-6448	3693	3656	3603	3566	3513	3675	3585	108	1085	500	2530	5	1	21550372	772	-2.88	9.06	12	0.26	-1243.00	395.00	16430	20230807	-78.21	3440	20240423	4.07	9750	-63.28	20240109	3440	4.07	20240423	16430	-78.21	20230807	3440	4.07	20240423	0.78	N	347860	500	107 억	427698	N	N	0	N	00	N
140	20240603	141022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3565	-55	5	-1.52	166997270	46603	101.41	3625	3695	3550	4705	2535	3620	3583.40	1.98	-4067	3693	3656	3603	3566	3513	3675	3585	108	1085	500	2530	5	1	21550372	768	-2.87	9.03	12	0.22	-1243.00	395.00	16430	20230807	-78.30	3440	20240423	3.63	9750	-63.44	20240109	3440	3.63	20240423	16430	-78.30	20230807	3440	3.63	20240423	0.78	N	347860	500	107 억	427698	N	N	0	N	00	N
141	20240603	131022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3600	-20	5	-0.55	132969765	37118	80.77	3625	3695	3550	4705	2535	3620	3582.35	1.98	-5176	3693	3656	3603	3566	3513	3675	3585	108	1085	500	2530	5	1	21550372	776	-2.90	9.11	12	0.17	-1243.00	395.00	16430	20230807	-78.09	3440	20240423	4.65	9750	-63.08	20240109	3440	4.65	20240423	16430	-78.09	20230807	3440	4.65	20240423	0.78	N	347860	500	107 억	427698	N	N	0	N	00	N
142	20240603	121021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3575	-45	5	-1.24	118605100	33112	72.06	3625	3695	3550	4705	2535	3620	3581.94	1.98	-4688	3693	3656	3603	3566	3513	3675	3585	108	1085	500	2530	5	1	21550372	770	-2.88	9.05	12	0.15	-1243.00	395.00	16430	20230807	-78.24	3440	20240423	3.92	9750	-63.33	20240109	3440	3.92	20240423	16430	-78.24	20230807	3440	3.92	20240423	0.78	N	347860	500	107 억	427698	N	N	0	N	00	N
143	20240603	111016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3555	-65	5	-1.80	105654110	29479	64.15	3625	3695	3550	4705	2535	3620	3584.05	1.98	-4008	3693	3656	3603	3566	3513	3675	3585	108	1085	500	2530	5	1	21550372	766	-2.86	9.00	12	0.14	-1243.00	395.00	16430	20230807	-78.36	3440	20240423	3.34	9750	-63.54	20240109	3440	3.34	20240423	16430	-78.36	20230807	3440	3.34	20240423	0.78	N	347860	500	107 억	427698	N	N	0	N	00	N
144	20240603	101010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3600	-20	5	-0.55	49889860	13842	30.12	3625	3695	3575	4705	2535	3620	3604.24	1.98	1889	3693	3656	3603	3566	3513	3675	3585	108	1085	500	2530	5	1	21550372	776	-2.90	9.11	12	0.06	-1243.00	395.00	16430	20230807	-78.09	3440	20240423	4.65	9750	-63.08	20240109	3440	4.65	20240423	16430	-78.09	20230807	3440	4.65	20240423	0.78	N	347860	500	107 억	427698	N	N	0	N	00	N
145	20240603	091010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3605	-15	5	-0.41	16451940	4558	9.92	3625	3695	3575	4705	2535	3620	3609.46	1.98	-189	3693	3656	3603	3566	3513	3675	3585	108	1085	500	2530	5	1	21550372	777	-2.90	9.13	12	0.02	-1243.00	395.00	16430	20230807	-78.06	3440	20240423	4.80	9750	-63.03	20240109	3440	4.80	20240423	16430	-78.06	20230807	3440	4.80	20240423	0.78	N	347860	500	107 억	427698	N	N	0	N	00	N

62 KiB Raw Blame History

62 KiB

Raw Blame History