KissMeData/340810/price/prices-20240601.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

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	161227	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4265	-140	5	-3.18	69862005	16143	153.35	4445	4445	4265	5720	3085	4405	4327.70	0.43	-331	4618	4511	4458	4351	4298	4485	4325	53	1315	500	2640	5	1	10597863	452	-4.30	2.14	12	0.15	-993.00	1994.00	15330	20230920	-72.18	4265	20240628	0.00	9420	-54.72	20240129	4265	0.00	20240628	15330	-72.18	20230920	4265	0.00	20240628	0.26	N	340810	500	53 억	45636	N	N	0	N	N
3	20240628	151241	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4275	-130	5	-2.95	63377065	14623	138.91	4445	4445	4275	5720	3085	4405	4334.07	0.43	8	4618	4511	4458	4351	4298	4485	4325	53	1315	500	2640	5	1	10597863	453	-4.31	2.14	12	0.14	-993.00	1994.00	15330	20230920	-72.11	4275	20240628	0.00	9420	-54.62	20240129	4275	0.00	20240628	15330	-72.11	20230920	4275	0.00	20240628	0.26	N	340810	500	53 억	45636	N	N	0	N	N
4	20240628	141240	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4330	-75	5	-1.70	46914310	10796	102.56	4445	4445	4290	5720	3085	4405	4345.53	0.43	-557	4618	4511	4458	4351	4298	4485	4325	53	1315	500	2640	5	1	10597863	459	-4.36	2.17	12	0.10	-993.00	1994.00	15330	20230920	-71.75	4290	20240628	0.93	9420	-54.03	20240129	4290	0.93	20240628	15330	-71.75	20230920	4290	0.93	20240628	0.26	N	340810	500	53 억	45636	N	N	0	N	N
5	20240628	131238	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4375	-30	5	-0.68	29897345	6849	65.06	4445	4445	4335	5720	3085	4405	4365.21	0.43	-704	4618	4511	4458	4351	4298	4485	4325	53	1315	500	2640	5	1	10597863	464	-4.41	2.19	12	0.06	-993.00	1994.00	15330	20230920	-71.46	4335	20240628	0.92	9420	-53.56	20240129	4335	0.92	20240628	15330	-71.46	20230920	4335	0.92	20240628	0.26	N	340810	500	53 억	45636	N	N	0	N	N
6	20240628	121236	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4370	-35	5	-0.79	23026480	5269	50.05	4445	4445	4335	5720	3085	4405	4370.18	0.43	-778	4618	4511	4458	4351	4298	4485	4325	53	1315	500	2640	5	1	10597863	463	-4.40	2.19	12	0.05	-993.00	1994.00	15330	20230920	-71.49	4335	20240628	0.81	9420	-53.61	20240129	4335	0.81	20240628	15330	-71.49	20230920	4335	0.81	20240628	0.26	N	340810	500	53 억	45636	N	N	0	N	N
7	20240628	111215	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4405	0	3	0.00	15012085	3428	32.56	4445	4445	4335	5720	3085	4405	4379.25	0.43	-887	4618	4511	4458	4351	4298	4485	4325	53	1315	500	2640	5	1	10597863	467	-4.44	2.21	12	0.03	-993.00	1994.00	15330	20230920	-71.27	4335	20240628	1.61	9420	-53.24	20240129	4335	1.61	20240628	15330	-71.27	20230920	4335	1.61	20240628	0.26	N	340810	500	53 억	45636	N	N	0	N	N
8	20240628	101211	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4415	10	2	0.23	9366130	2138	20.31	4445	4445	4340	5720	3085	4405	4380.79	0.43	-608	4618	4511	4458	4351	4298	4485	4325	53	1315	500	2640	5	1	10597863	468	-4.45	2.21	12	0.02	-993.00	1994.00	15330	20230920	-71.20	4340	20240628	1.73	9420	-53.13	20240129	4340	1.73	20240628	15330	-71.20	20230920	4340	1.73	20240628	0.26	N	340810	500	53 억	45636	N	N	0	N	N
9	20240628	091218	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4435	30	2	0.68	133240	30	0.28	4445	4445	4430	5720	3085	4405	4441.33	0.43	0	4618	4511	4458	4351	4298	4485	4325	53	1315	500	2640	5	1	10597863	470	-4.47	2.22	12	0.00	-993.00	1994.00	15330	20230920	-71.07	4385	20240624	1.14	9420	-52.92	20240129	4385	1.14	20240624	15330	-71.07	20230920	4385	1.14	20240624	0.26	N	340810	500	53 억	45636	N	N	0	N	N
10	20240627	161205	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4405	-90	5	-2.00	46931690	10523	129.91	4565	4565	4405	5840	3150	4495	4459.92	0.48	-5038	4538	4516	4488	4466	4438	4527	4477	53	1345	500	2690	5	1	10597863	467	-4.44	2.21	12	0.10	-993.00	1994.00	15330	20230920	-71.27	4385	20240624	0.46	9420	-53.24	20240129	4385	0.46	20240624	15330	-71.27	20230920	4385	0.46	20240624	0.26	N	340810	500	53 억	50884	N	N	0	N	N
11	20240627	151212	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4420	-75	5	-1.67	41907020	9383	115.84	4565	4565	4415	5840	3150	4495	4466.27	0.48	-4155	4538	4516	4488	4466	4438	4527	4477	53	1345	500	2690	5	1	10597863	468	-4.45	2.22	12	0.09	-993.00	1994.00	15330	20230920	-71.17	4385	20240624	0.80	9420	-53.08	20240129	4385	0.80	20240624	15330	-71.17	20230920	4385	0.80	20240624	0.26	N	340810	500	53 억	50884	N	N	0	N	N
12	20240627	141211	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4430	-65	5	-1.45	34074375	7618	94.05	4565	4565	4425	5840	3150	4495	4472.88	0.48	-3686	4538	4516	4488	4466	4438	4527	4477	53	1345	500	2690	5	1	10597863	469	-4.46	2.22	12	0.07	-993.00	1994.00	15330	20230920	-71.10	4385	20240624	1.03	9420	-52.97	20240129	4385	1.03	20240624	15330	-71.10	20230920	4385	1.03	20240624	0.26	N	340810	500	53 억	50884	N	N	0	N	N
13	20240627	131211	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4495	0	3	0.00	26954660	6014	74.25	4565	4565	4450	5840	3150	4495	4481.99	0.48	-3523	4538	4516	4488	4466	4438	4527	4477	53	1345	500	2690	5	1	10597863	476	-4.53	2.25	12	0.06	-993.00	1994.00	15330	20230920	-70.68	4385	20240624	2.51	9420	-52.28	20240129	4385	2.51	20240624	15330	-70.68	20230920	4385	2.51	20240624	0.26	N	340810	500	53 억	50884	N	N	0	N	N
14	20240627	121213	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4485	-10	5	-0.22	16292495	3625	44.75	4565	4565	4485	5840	3150	4495	4494.48	0.48	-2294	4538	4516	4488	4466	4438	4527	4477	53	1345	500	2690	5	1	10597863	475	-4.52	2.25	12	0.03	-993.00	1994.00	15330	20230920	-70.74	4385	20240624	2.28	9420	-52.39	20240129	4385	2.28	20240624	15330	-70.74	20230920	4385	2.28	20240624	0.26	N	340810	500	53 억	50884	N	N	0	N	N
15	20240627	111212	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4490	-5	5	-0.11	9556625	2126	26.25	4565	4565	4490	5840	3150	4495	4495.12	0.48	-1647	4538	4516	4488	4466	4438	4527	4477	53	1345	500	2690	5	1	10597863	476	-4.52	2.25	12	0.02	-993.00	1994.00	15330	20230920	-70.71	4385	20240624	2.39	9420	-52.34	20240129	4385	2.39	20240624	15330	-70.71	20230920	4385	2.39	20240624	0.26	N	340810	500	53 억	50884	N	N	0	N	N
16	20240627	101212	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4495	0	3	0.00	1634950	363	4.48	4565	4565	4495	5840	3150	4495	4503.99	0.48	44	4538	4516	4488	4466	4438	4527	4477	53	1345	500	2690	5	1	10597863	476	-4.53	2.25	12	0.00	-993.00	1994.00	15330	20230920	-70.68	4385	20240624	2.51	9420	-52.28	20240129	4385	2.51	20240624	15330	-70.68	20230920	4385	2.51	20240624	0.26	N	340810	500	53 억	50884	N	N	0	N	N
17	20240627	091212	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4560	65	2	1.45	27365	6	0.07	4565	4565	4560	5840	3150	4495	4560.83	0.48	-5	4538	4516	4488	4466	4438	4527	4477	53	1345	500	2690	5	1	10597863	483	-4.59	2.29	12	0.00	-993.00	1994.00	15330	20230920	-70.25	4385	20240624	3.99	9420	-51.59	20240129	4385	3.99	20240624	15330	-70.25	20230920	4385	3.99	20240624	0.26	N	340810	500	53 억	50884	N	N	0	N	N
18	20240626	161207	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4495	35	2	0.78	36288335	8098	27.84	4460	4510	4460	5790	3125	4460	4481.15	0.48	219	4526	4492	4441	4407	4356	4510	4425	53	1330	500	2670	5	1	10597863	476	-4.53	2.25	12	0.08	-993.00	1994.00	15330	20230920	-70.68	4385	20240624	2.51	9420	-52.28	20240129	4385	2.51	20240624	15330	-70.68	20230920	4385	2.51	20240624	0.26	N	340810	500	53 억	50877	N	N	0	N	N
19	20240626	151211	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4490	30	2	0.67	33991895	7586	26.08	4460	4510	4460	5790	3125	4460	4480.87	0.48	157	4526	4492	4441	4407	4356	4510	4425	53	1330	500	2670	5	1	10597863	476	-4.52	2.25	12	0.07	-993.00	1994.00	15330	20230920	-70.71	4385	20240624	2.39	9420	-52.34	20240129	4385	2.39	20240624	15330	-70.71	20230920	4385	2.39	20240624	0.26	N	340810	500	53 억	50877	N	N	0	N	N
20	20240626	141208	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4480	20	2	0.45	24317635	5423	18.64	4460	4510	4460	5790	3125	4460	4484.17	0.48	47	4526	4492	4441	4407	4356	4510	4425	53	1330	500	2670	5	1	10597863	475	-4.51	2.25	12	0.05	-993.00	1994.00	15330	20230920	-70.78	4385	20240624	2.17	9420	-52.44	20240129	4385	2.17	20240624	15330	-70.78	20230920	4385	2.17	20240624	0.26	N	340810	500	53 억	50877	N	N	0	N	N
21	20240626	131209	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4495	35	2	0.78	17932910	3997	13.74	4460	4510	4460	5790	3125	4460	4486.59	0.48	47	4526	4492	4441	4407	4356	4510	4425	53	1330	500	2670	5	1	10597863	476	-4.53	2.25	12	0.04	-993.00	1994.00	15330	20230920	-70.68	4385	20240624	2.51	9420	-52.28	20240129	4385	2.51	20240624	15330	-70.68	20230920	4385	2.51	20240624	0.26	N	340810	500	53 억	50877	N	N	0	N	N
22	20240626	121206	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4475	15	2	0.34	14214005	3168	10.89	4460	4510	4460	5790	3125	4460	4486.74	0.48	13	4526	4492	4441	4407	4356	4510	4425	53	1330	500	2670	5	1	10597863	474	-4.51	2.24	12	0.03	-993.00	1994.00	15330	20230920	-70.81	4385	20240624	2.05	9420	-52.49	20240129	4385	2.05	20240624	15330	-70.81	20230920	4385	2.05	20240624	0.26	N	340810	500	53 억	50877	N	N	0	N	N
23	20240626	111209	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4485	25	2	0.56	12317065	2745	9.44	4460	4510	4460	5790	3125	4460	4487.09	0.48	7	4526	4492	4441	4407	4356	4510	4425	53	1330	500	2670	5	1	10597863	475	-4.52	2.25	12	0.03	-993.00	1994.00	15330	20230920	-70.74	4385	20240624	2.28	9420	-52.39	20240129	4385	2.28	20240624	15330	-70.74	20230920	4385	2.28	20240624	0.26	N	340810	500	53 억	50877	N	N	0	N	N
24	20240626	101206	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4510	50	2	1.12	11697090	2607	8.96	4460	4510	4460	5790	3125	4460	4486.80	0.48	8	4526	4492	4441	4407	4356	4510	4425	53	1330	500	2670	5	1	10597863	478	-4.54	2.26	12	0.02	-993.00	1994.00	15330	20230920	-70.58	4385	20240624	2.85	9420	-52.12	20240129	4385	2.85	20240624	15330	-70.58	20230920	4385	2.85	20240624	0.26	N	340810	500	53 억	50877	N	N	0	N	N
25	20240626	091210	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4465	5	2	0.11	633825	142	0.49	4460	4510	4460	5790	3125	4460	4463.56	0.48	0	4526	4492	4441	4407	4356	4510	4425	53	1330	500	2670	5	1	10597863	473	-4.50	2.24	12	0.00	-993.00	1994.00	15330	20230920	-70.87	4385	20240624	1.82	9420	-52.60	20240129	4385	1.82	20240624	15330	-70.87	20230920	4385	1.82	20240624	0.26	N	340810	500	53 억	50877	N	N	0	N	N
26	20240625	161205	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4460	-5	5	-0.11	128652980	29042	60.44	4440	4475	4390	5800	3130	4465	4429.89	0.42	5897	4945	4705	4545	4305	4145	4625	4225	53	1335	500	2670	5	1	10597863	473	-4.49	2.24	12	0.27	-993.00	1994.00	15330	20230920	-70.91	4385	20240624	1.71	9420	-52.65	20240129	4385	1.71	20240624	15330	-70.91	20230920	4385	1.71	20240624	0.27	N	340810	500	53 억	43999	N	N	0	N	N
27	20240625	151203	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4450	-15	5	-0.34	113793250	25710	53.51	4440	4475	4390	5800	3130	4465	4426.03	0.42	4970	4945	4705	4545	4305	4145	4625	4225	53	1335	500	2670	5	1	10597863	472	-4.48	2.23	12	0.24	-993.00	1994.00	15330	20230920	-70.97	4385	20240624	1.48	9420	-52.76	20240129	4385	1.48	20240624	15330	-70.97	20230920	4385	1.48	20240624	0.27	N	340810	500	53 억	43999	N	N	0	N	N
28	20240625	141206	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4445	-20	5	-0.45	100733445	22774	47.40	4440	4475	4390	5800	3130	4465	4423.18	0.42	5526	4945	4705	4545	4305	4145	4625	4225	53	1335	500	2670	5	1	10597863	471	-4.48	2.23	12	0.21	-993.00	1994.00	15330	20230920	-71.00	4385	20240624	1.37	9420	-52.81	20240129	4385	1.37	20240624	15330	-71.00	20230920	4385	1.37	20240624	0.27	N	340810	500	53 억	43999	N	N	0	N	N
29	20240625	131207	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4450	-15	5	-0.34	95737040	21650	45.06	4440	4475	4390	5800	3130	4465	4422.03	0.42	5592	4945	4705	4545	4305	4145	4625	4225	53	1335	500	2670	5	1	10597863	472	-4.48	2.23	12	0.20	-993.00	1994.00	15330	20230920	-70.97	4385	20240624	1.48	9420	-52.76	20240129	4385	1.48	20240624	15330	-70.97	20230920	4385	1.48	20240624	0.27	N	340810	500	53 억	43999	N	N	0	N	N
30	20240625	121210	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4445	-20	5	-0.45	89920270	20342	42.34	4440	4475	4390	5800	3130	4465	4420.42	0.42	5605	4945	4705	4545	4305	4145	4625	4225	53	1335	500	2670	5	1	10597863	471	-4.48	2.23	12	0.19	-993.00	1994.00	15330	20230920	-71.00	4385	20240624	1.37	9420	-52.81	20240129	4385	1.37	20240624	15330	-71.00	20230920	4385	1.37	20240624	0.27	N	340810	500	53 억	43999	N	N	0	N	N
31	20240625	111208	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4420	-45	5	-1.01	86214190	19505	40.59	4440	4475	4390	5800	3130	4465	4420.11	0.42	5665	4945	4705	4545	4305	4145	4625	4225	53	1335	500	2670	5	1	10597863	468	-4.45	2.22	12	0.18	-993.00	1994.00	15330	20230920	-71.17	4385	20240624	0.80	9420	-53.08	20240129	4385	0.80	20240624	15330	-71.17	20230920	4385	0.80	20240624	0.27	N	340810	500	53 억	43999	N	N	0	N	N
32	20240625	101206	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4430	-35	5	-0.78	78393245	17732	36.90	4440	4475	4410	5800	3130	4465	4421.00	0.42	5554	4945	4705	4545	4305	4145	4625	4225	53	1335	500	2670	5	1	10597863	469	-4.46	2.22	12	0.17	-993.00	1994.00	15330	20230920	-71.10	4385	20240624	1.03	9420	-52.97	20240129	4385	1.03	20240624	15330	-71.10	20230920	4385	1.03	20240624	0.27	N	340810	500	53 억	43999	N	N	0	N	N
33	20240625	091205	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4475	10	2	0.22	25413120	5742	11.95	4440	4475	4415	5800	3130	4465	4425.83	0.42	4643	4945	4705	4545	4305	4145	4625	4225	53	1335	500	2670	5	1	10597863	474	-4.51	2.24	12	0.05	-993.00	1994.00	15330	20230920	-70.81	4385	20240624	2.05	9420	-52.49	20240129	4385	2.05	20240624	15330	-70.81	20230920	4385	2.05	20240624	0.27	N	340810	500	53 억	43999	N	N	0	N	N
34	20240624	161206	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4465	-320	5	-6.69	216624075	48044	112.42	4785	4785	4385	6220	3350	4785	4508.87	0.43	-241	4995	4890	4805	4700	4615	4847	4657	53	1435	500	2870	5	1	10597863	473	-4.50	2.24	12	0.45	-993.00	1994.00	15330	20230920	-70.87	4385	20240624	1.82	9420	-52.60	20240129	4385	1.82	20240624	15330	-70.87	20230920	4385	1.82	20240624	0.27	N	340810	500	53 억	45539	N	N	0	N	N
35	20240624	151202	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4490	-295	5	-6.17	206781380	45846	107.27	4785	4785	4385	6220	3350	4785	4510.35	0.43	45	4995	4890	4805	4700	4615	4847	4657	53	1435	500	2870	5	1	10597863	476	-4.52	2.25	12	0.43	-993.00	1994.00	15330	20230920	-70.71	4385	20240624	2.39	9420	-52.34	20240129	4385	2.39	20240624	15330	-70.71	20230920	4385	2.39	20240624	0.27	N	340810	500	53 억	45539	N	N	0	N	N
36	20240624	141203	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4500	-285	5	-5.96	200294335	44403	103.90	4785	4785	4385	6220	3350	4785	4510.83	0.43	586	4995	4890	4805	4700	4615	4847	4657	53	1435	500	2870	5	1	10597863	477	-4.53	2.26	12	0.42	-993.00	1994.00	15330	20230920	-70.65	4385	20240624	2.62	9420	-52.23	20240129	4385	2.62	20240624	15330	-70.65	20230920	4385	2.62	20240624	0.27	N	340810	500	53 억	45539	N	N	0	N	N
37	20240624	131200	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4520	-265	5	-5.54	184222645	40849	95.58	4785	4785	4385	6220	3350	4785	4509.84	0.43	3519	4995	4890	4805	4700	4615	4847	4657	53	1435	500	2870	5	1	10597863	479	-4.55	2.27	12	0.39	-993.00	1994.00	15330	20230920	-70.52	4385	20240624	3.08	9420	-52.02	20240129	4385	3.08	20240624	15330	-70.52	20230920	4385	3.08	20240624	0.27	N	340810	500	53 억	45539	N	N	0	N	N
38	20240624	121201	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4480	-305	5	-6.37	170452975	37788	88.42	4785	4785	4385	6220	3350	4785	4510.77	0.43	3704	4995	4890	4805	4700	4615	4847	4657	53	1435	500	2870	5	1	10597863	475	-4.51	2.25	12	0.36	-993.00	1994.00	15330	20230920	-70.78	4385	20240624	2.17	9420	-52.44	20240129	4385	2.17	20240624	15330	-70.78	20230920	4385	2.17	20240624	0.27	N	340810	500	53 억	45539	N	N	0	N	N
39	20240624	111204	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4460	-325	5	-6.79	160834695	35633	83.38	4785	4785	4385	6220	3350	4785	4513.64	0.43	3804	4995	4890	4805	4700	4615	4847	4657	53	1435	500	2870	5	1	10597863	473	-4.49	2.24	12	0.34	-993.00	1994.00	15330	20230920	-70.91	4385	20240624	1.71	9420	-52.65	20240129	4385	1.71	20240624	15330	-70.91	20230920	4385	1.71	20240624	0.27	N	340810	500	53 억	45539	N	N	0	N	N
40	20240624	101203	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4565	-220	5	-4.60	116190290	25645	60.01	4785	4785	4385	6220	3350	4785	4530.72	0.43	4617	4995	4890	4805	4700	4615	4847	4657	53	1435	500	2870	5	1	10597863	484	-4.60	2.29	12	0.24	-993.00	1994.00	15330	20230920	-70.22	4385	20240624	4.10	9420	-51.54	20240129	4385	4.10	20240624	15330	-70.22	20230920	4385	4.10	20240624	0.27	N	340810	500	53 억	45539	N	N	0	N	N
41	20240624	091202	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4700	-85	5	-1.78	6168850	1314	3.07	4785	4785	4640	6220	3350	4785	4694.71	0.43	-332	4995	4890	4805	4700	4615	4847	4657	53	1435	500	2870	5	1	10597863	498	-4.73	2.36	12	0.01	-993.00	1994.00	15330	20230920	-69.34	4640	20240624	1.29	9420	-50.11	20240129	4640	1.29	20240624	15330	-69.34	20230920	4640	1.29	20240624	0.27	N	340810	500	53 억	45539	N	N	0	N	N
42	20240621	161122	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4785	-185	5	-3.72	204304350	42678	302.79	4910	4910	4720	6460	3480	4970	4787.11	0.44	-995	5193	5081	4998	4886	4803	5040	4845	53	1490	500	2980	5	1	10597863	507	-4.82	2.40	12	0.40	-993.00	1994.00	15330	20230920	-68.79	4720	20240621	1.38	9420	-49.20	20240129	4720	1.38	20240621	15330	-68.79	20230920	4720	1.38	20240621	0.27	N	340810	500	53 억	46519	N	N	0	N	N
43	20240621	151123	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4750	-220	5	-4.43	196442665	41024	291.05	4910	4910	4720	6460	3480	4970	4788.48	0.44	-365	5193	5081	4998	4886	4803	5040	4845	53	1490	500	2980	5	1	10597863	503	-4.78	2.38	12	0.39	-993.00	1994.00	15330	20230920	-69.01	4720	20240621	0.64	9420	-49.58	20240129	4720	0.64	20240621	15330	-69.01	20230920	4720	0.64	20240621	0.27	N	340810	500	53 억	46519	N	N	0	N	N
44	20240621	141121	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4785	-185	5	-3.72	164650945	34334	243.59	4910	4910	4720	6460	3480	4970	4795.57	0.44	1358	5193	5081	4998	4886	4803	5040	4845	53	1490	500	2980	5	1	10597863	507	-4.82	2.40	12	0.32	-993.00	1994.00	15330	20230920	-68.79	4720	20240621	1.38	9420	-49.20	20240129	4720	1.38	20240621	15330	-68.79	20230920	4720	1.38	20240621	0.27	N	340810	500	53 억	46519	N	N	0	N	N
45	20240621	131122	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4830	-140	5	-2.82	134427640	28023	198.82	4910	4910	4720	6460	3480	4970	4797.05	0.44	2323	5193	5081	4998	4886	4803	5040	4845	53	1490	500	2980	5	1	10597863	512	-4.86	2.42	12	0.26	-993.00	1994.00	15330	20230920	-68.49	4720	20240621	2.33	9420	-48.73	20240129	4720	2.33	20240621	15330	-68.49	20230920	4720	2.33	20240621	0.27	N	340810	500	53 억	46519	N	N	0	N	N
46	20240621	121126	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4800	-170	5	-3.42	130114740	27128	192.47	4910	4910	4720	6460	3480	4970	4796.33	0.44	2452	5193	5081	4998	4886	4803	5040	4845	53	1490	500	2980	5	1	10597863	509	-4.83	2.41	12	0.26	-993.00	1994.00	15330	20230920	-68.69	4720	20240621	1.69	9420	-49.04	20240129	4720	1.69	20240621	15330	-68.69	20230920	4720	1.69	20240621	0.27	N	340810	500	53 억	46519	N	N	0	N	N
47	20240621	111124	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4840	-130	5	-2.62	125341470	26135	185.42	4910	4910	4720	6460	3480	4970	4795.92	0.44	2368	5193	5081	4998	4886	4803	5040	4845	53	1490	500	2980	5	1	10597863	513	-4.87	2.43	12	0.25	-993.00	1994.00	15330	20230920	-68.43	4720	20240621	2.54	9420	-48.62	20240129	4720	2.54	20240621	15330	-68.43	20230920	4720	2.54	20240621	0.27	N	340810	500	53 억	46519	N	N	0	N	N
48	20240621	101120	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4830	-140	5	-2.82	91601190	19060	135.23	4910	4910	4720	6460	3480	4970	4805.94	0.44	-380	5193	5081	4998	4886	4803	5040	4845	53	1490	500	2980	5	1	10597863	512	-4.86	2.42	12	0.18	-993.00	1994.00	15330	20230920	-68.49	4720	20240621	2.33	9420	-48.73	20240129	4720	2.33	20240621	15330	-68.49	20230920	4720	2.33	20240621	0.27	N	340810	500	53 억	46519	N	N	0	N	N
49	20240621	091126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4885	-85	5	-1.71	20108775	4133	29.32	4910	4910	4830	6460	3480	4970	4865.42	0.44	773	5193	5081	4998	4886	4803	5040	4845	53	1490	500	2980	5	1	10597863	518	-4.92	2.45	12	0.04	-993.00	1994.00	15330	20230920	-68.13	4760	20240619	2.63	9420	-48.14	20240129	4760	2.63	20240619	15330	-68.13	20230920	4760	2.63	20240619	0.27	N	340810	500	53 억	46519	N	N	0	N	N
50	20240620	161117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4970	-80	5	-1.58	69238185	13927	39.96	5110	5110	4915	6560	3540	5050	4971.23	0.45	-2400	5443	5246	5003	4806	4563	5345	4905	53	1510	500	3030	5	1	10647861	529	-5.01	2.49	12	0.13	-993.00	1994.00	15330	20230920	-67.58	4760	20240619	4.41	9420	-47.24	20240129	4760	4.41	20240619	15330	-67.58	20230920	4760	4.41	20240619	0.27	N	340810	500	53 억	47460	N	N	0	N	N
51	20240620	151114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4965	-85	5	-1.68	66920360	13460	38.62	5110	5110	4915	6560	3540	5050	4971.50	0.45	-2385	5443	5246	5003	4806	4563	5345	4905	53	1510	500	3030	5	1	10647861	529	-5.00	2.49	12	0.13	-993.00	1994.00	15330	20230920	-67.61	4760	20240619	4.31	9420	-47.29	20240129	4760	4.31	20240619	15330	-67.61	20230920	4760	4.31	20240619	0.27	N	340810	500	53 억	47460	N	N	0	N	N
52	20240620	141119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4970	-80	5	-1.58	63038585	12678	36.38	5110	5110	4915	6560	3540	5050	4971.97	0.45	-2298	5443	5246	5003	4806	4563	5345	4905	53	1510	500	3030	5	1	10647861	529	-5.01	2.49	12	0.12	-993.00	1994.00	15330	20230920	-67.58	4760	20240619	4.41	9420	-47.24	20240129	4760	4.41	20240619	15330	-67.58	20230920	4760	4.41	20240619	0.27	N	340810	500	53 억	47460	N	N	0	N	N
53	20240620	131118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4980	-70	5	-1.39	52904090	10634	30.51	5110	5110	4915	6560	3540	5050	4974.64	0.45	-2103	5443	5246	5003	4806	4563	5345	4905	53	1510	500	3030	5	1	10647861	530	-5.02	2.50	12	0.10	-993.00	1994.00	15330	20230920	-67.51	4760	20240619	4.62	9420	-47.13	20240129	4760	4.62	20240619	15330	-67.51	20230920	4760	4.62	20240619	0.27	N	340810	500	53 억	47460	N	N	0	N	N
54	20240620	121117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4980	-70	5	-1.39	38573455	7758	22.26	5110	5110	4915	6560	3540	5050	4971.58	0.45	-1965	5443	5246	5003	4806	4563	5345	4905	53	1510	500	3030	5	1	10647861	530	-5.02	2.50	12	0.07	-993.00	1994.00	15330	20230920	-67.51	4760	20240619	4.62	9420	-47.13	20240129	4760	4.62	20240619	15330	-67.51	20230920	4760	4.62	20240619	0.27	N	340810	500	53 억	47460	N	N	0	N	N
55	20240620	111119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4950	-100	5	-1.98	33349265	6706	19.24	5110	5110	4915	6560	3540	5050	4972.47	0.45	-1908	5443	5246	5003	4806	4563	5345	4905	53	1510	500	3030	5	1	10647861	527	-4.98	2.48	12	0.06	-993.00	1994.00	15330	20230920	-67.71	4760	20240619	3.99	9420	-47.45	20240129	4760	3.99	20240619	15330	-67.71	20230920	4760	3.99	20240619	0.27	N	340810	500	53 억	47460	N	N	0	N	N
56	20240620	101120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4970	-80	5	-1.58	24139695	4848	13.91	5110	5110	4915	6560	3540	5050	4978.57	0.45	-1731	5443	5246	5003	4806	4563	5345	4905	53	1510	500	3030	5	1	10647861	529	-5.01	2.49	12	0.05	-993.00	1994.00	15330	20230920	-67.58	4760	20240619	4.41	9420	-47.24	20240129	4760	4.41	20240619	15330	-67.58	20230920	4760	4.41	20240619	0.27	N	340810	500	53 억	47460	N	N	0	N	N
57	20240620	091124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5010	-40	5	-0.79	6888560	1360	3.90	5110	5110	5010	6560	3540	5050	5065.69	0.45	-478	5443	5246	5003	4806	4563	5345	4905	53	1510	500	3030	10	1	10647861	533	-5.05	2.51	12	0.01	-993.00	1994.00	15330	20230920	-67.32	4760	20240619	5.25	9420	-46.82	20240129	4760	5.25	20240619	15330	-67.32	20230920	4760	5.25	20240619	0.27	N	340810	500	53 억	47460	N	N	0	N	N
58	20240619	161112	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	5050	10	2	0.20	170702560	34520	201.32	5040	5200	4760	6550	3530	5040	4945.03	0.46	-1555	5196	5117	5051	4972	4906	5085	4940	53	1510	500	3020	10	1	10647861	538	-5.09	2.53	12	0.32	-993.00	1994.00	15330	20230920	-67.06	4760	20240619	6.09	9420	-46.39	20240129	4760	6.09	20240619	15330	-67.06	20230920	4760	6.09	20240619	0.27	N	340810	500	53 억	49310	N	N	0	N	N
59	20240619	151113	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4965	-75	5	-1.49	163190640	33027	192.61	5040	5200	4760	6550	3530	5040	4941.13	0.46	-1541	5196	5117	5051	4972	4906	5085	4940	53	1510	500	3020	5	1	10647861	529	-5.00	2.49	12	0.31	-993.00	1994.00	15330	20230920	-67.61	4760	20240619	4.31	9420	-47.29	20240129	4760	4.31	20240619	15330	-67.61	20230920	4760	4.31	20240619	0.27	N	340810	500	53 억	49310	N	N	0	N	N
60	20240619	141122	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	5000	-40	5	-0.79	159579695	32302	188.38	5040	5200	4760	6550	3530	5040	4940.24	0.46	-1517	5196	5117	5051	4972	4906	5085	4940	53	1510	500	3020	10	1	10647861	532	-5.04	2.51	12	0.30	-993.00	1994.00	15330	20230920	-67.38	4760	20240619	5.04	9420	-46.92	20240129	4760	5.04	20240619	15330	-67.38	20230920	4760	5.04	20240619	0.27	N	340810	500	53 억	49310	N	N	0	N	N
61	20240619	131109	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	5030	-10	5	-0.20	151583330	30727	179.20	5040	5200	4760	6550	3530	5040	4933.23	0.46	-1644	5196	5117	5051	4972	4906	5085	4940	53	1510	500	3020	10	1	10647861	536	-5.07	2.52	12	0.29	-993.00	1994.00	15330	20230920	-67.19	4760	20240619	5.67	9420	-46.60	20240129	4760	5.67	20240619	15330	-67.19	20230920	4760	5.67	20240619	0.27	N	340810	500	53 억	49310	N	N	0	N	N
62	20240619	121111	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4925	-115	5	-2.28	108313440	22108	128.93	5040	5040	4760	6550	3530	5040	4899.29	0.46	-1639	5196	5117	5051	4972	4906	5085	4940	53	1510	500	3020	5	1	10647861	524	-4.96	2.47	12	0.21	-993.00	1994.00	15330	20230920	-67.87	4760	20240619	3.47	9420	-47.72	20240129	4760	3.47	20240619	15330	-67.87	20230920	4760	3.47	20240619	0.27	N	340810	500	53 억	49310	N	N	0	N	N
63	20240619	111115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4940	-100	5	-1.98	33596375	6776	39.52	5040	5040	4940	6550	3530	5040	4958.14	0.46	-1323	5196	5117	5051	4972	4906	5085	4940	53	1510	500	3020	5	1	10647861	526	-4.97	2.48	12	0.06	-993.00	1994.00	15330	20230920	-67.78	4930	20240617	0.20	9420	-47.56	20240129	4930	0.20	20240617	15330	-67.78	20230920	4930	0.20	20240617	0.27	N	340810	500	53 억	49310	N	N	0	N	N
64	20240619	101117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4950	-90	5	-1.79	24486515	4934	28.77	5040	5040	4940	6550	3530	5040	4962.81	0.46	-1323	5196	5117	5051	4972	4906	5085	4940	53	1510	500	3020	5	1	10647861	527	-4.98	2.48	12	0.05	-993.00	1994.00	15330	20230920	-67.71	4930	20240617	0.41	9420	-47.45	20240129	4930	0.41	20240617	15330	-67.71	20230920	4930	0.41	20240617	0.27	N	340810	500	53 억	49310	N	N	0	N	N
65	20240619	091120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5020	-20	5	-0.40	863640	172	1.00	5040	5040	5010	6550	3530	5040	5021.16	0.46	-5	5196	5117	5051	4972	4906	5085	4940	53	1510	500	3020	10	1	10647861	535	-5.06	2.52	12	0.00	-993.00	1994.00	15330	20230920	-67.25	4930	20240617	1.83	9420	-46.71	20240129	4930	1.83	20240617	15330	-67.25	20230920	4930	1.83	20240617	0.27	N	340810	500	53 억	49310	N	N	0	N	N
66	20240618	161107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5040	-90	5	-1.75	85792390	17121	25.10	5130	5130	4985	6660	3600	5130	5010.95	0.50	-3496	5383	5256	5093	4966	4803	5175	4885	53	1530	500	3070	10	1	10647861	537	-5.08	2.53	12	0.16	-993.00	1994.00	15330	20230920	-67.12	4930	20240617	2.23	9420	-46.50	20240129	4930	2.23	20240617	15330	-67.12	20230920	4930	2.23	20240617	0.27	N	340810	500	53 억	53144	N	N	0	N	N
67	20240618	151106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5030	-100	5	-1.95	76535950	15274	22.39	5130	5130	4985	6660	3600	5130	5010.86	0.50	-3376	5383	5256	5093	4966	4803	5175	4885	53	1530	500	3070	10	1	10647861	536	-5.07	2.52	12	0.14	-993.00	1994.00	15330	20230920	-67.19	4930	20240617	2.03	9420	-46.60	20240129	4930	2.03	20240617	15330	-67.19	20230920	4930	2.03	20240617	0.27	N	340810	500	53 억	53144	N	N	0	N	N
68	20240618	141111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5010	-120	5	-2.34	74952750	14958	21.93	5130	5130	4985	6660	3600	5130	5010.88	0.50	-3376	5383	5256	5093	4966	4803	5175	4885	53	1530	500	3070	10	1	10647861	533	-5.05	2.51	12	0.14	-993.00	1994.00	15330	20230920	-67.32	4930	20240617	1.62	9420	-46.82	20240129	4930	1.62	20240617	15330	-67.32	20230920	4930	1.62	20240617	0.27	N	340810	500	53 억	53144	N	N	0	N	N
69	20240618	131112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4990	-140	5	-2.73	68771870	13724	20.12	5130	5130	4985	6660	3600	5130	5011.07	0.50	-3376	5383	5256	5093	4966	4803	5175	4885	53	1530	500	3070	5	1	10647861	531	-5.03	2.50	12	0.13	-993.00	1994.00	15330	20230920	-67.45	4930	20240617	1.22	9420	-47.03	20240129	4930	1.22	20240617	15330	-67.45	20230920	4930	1.22	20240617	0.27	N	340810	500	53 억	53144	N	N	0	N	N
70	20240618	121108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5000	-130	5	-2.53	44212000	8810	12.92	5130	5130	5000	6660	3600	5130	5018.39	0.50	-2233	5383	5256	5093	4966	4803	5175	4885	53	1530	500	3070	10	1	10647861	532	-5.04	2.51	12	0.08	-993.00	1994.00	15330	20230920	-67.38	4930	20240617	1.42	9420	-46.92	20240129	4930	1.42	20240617	15330	-67.38	20230920	4930	1.42	20240617	0.27	N	340810	500	53 억	53144	N	N	0	N	N
71	20240618	111108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5010	-120	5	-2.34	34930680	6958	10.20	5130	5130	5000	6660	3600	5130	5020.22	0.50	-1164	5383	5256	5093	4966	4803	5175	4885	53	1530	500	3070	10	1	10647861	533	-5.05	2.51	12	0.07	-993.00	1994.00	15330	20230920	-67.32	4930	20240617	1.62	9420	-46.82	20240129	4930	1.62	20240617	15330	-67.32	20230920	4930	1.62	20240617	0.27	N	340810	500	53 억	53144	N	N	0	N	N
72	20240618	101107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5010	-120	5	-2.34	25248570	5027	7.37	5130	5130	5000	6660	3600	5130	5022.59	0.50	-462	5383	5256	5093	4966	4803	5175	4885	53	1530	500	3070	10	1	10647861	533	-5.05	2.51	12	0.05	-993.00	1994.00	15330	20230920	-67.32	4930	20240617	1.62	9420	-46.82	20240129	4930	1.62	20240617	15330	-67.32	20230920	4930	1.62	20240617	0.27	N	340810	500	53 억	53144	N	N	0	N	N
73	20240618	091117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5010	-120	5	-2.34	6200100	1228	1.80	5130	5130	5010	6660	3600	5130	5048.94	0.50	-288	5383	5256	5093	4966	4803	5175	4885	53	1530	500	3070	10	1	10647861	533	-5.05	2.51	12	0.01	-993.00	1994.00	15330	20230920	-67.32	4930	20240617	1.62	9420	-46.82	20240129	4930	1.62	20240617	15330	-67.32	20230920	4930	1.62	20240617	0.27	N	340810	500	53 억	53144	N	N	0	N	N
74	20240617	161058	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	5130	-140	5	-2.66	343692245	68002	289.57	5220	5220	4930	6850	3690	5270	5054.14	0.55	-19545	5463	5366	5203	5106	4943	5415	5155	53	1580	500	3160	10	1	10647861	546	-5.17	2.57	12	0.64	-993.00	1994.00	15330	20230920	-66.54	4930	20240617	4.06	9420	-45.54	20240129	4930	4.06	20240617	15330	-66.54	20230920	4930	4.06	20240617	0.27	N	340810	500	53 억	58983	N	N	0	N	N
75	20240617	151107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5010	-260	5	-4.93	249684620	49275	209.82	5220	5220	5010	6850	3690	5270	5067.17	0.55	-11711	5463	5366	5203	5106	4943	5415	5155	53	1580	500	3160	10	1	10647861	533	-5.05	2.51	12	0.46	-993.00	1994.00	15330	20230920	-67.32	5000	20240419	0.20	9420	-46.82	20240129	5000	0.20	20240419	15330	-67.32	20230920	5000	0.20	20240419	0.27	N	340810	500	53 억	58983	N	N	0	N	N
76	20240617	141056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5040	-230	5	-4.36	174054160	34229	145.75	5220	5220	5030	6850	3690	5270	5084.99	0.55	1175	5463	5366	5203	5106	4943	5415	5155	53	1580	500	3160	10	1	10647861	537	-5.08	2.53	12	0.32	-993.00	1994.00	15330	20230920	-67.12	5000	20240419	0.80	9420	-46.50	20240129	5000	0.80	20240419	15330	-67.12	20230920	5000	0.80	20240419	0.27	N	340810	500	53 억	58983	N	N	0	N	N
77	20240617	131056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5070	-200	5	-3.80	166717810	32777	139.57	5220	5220	5030	6850	3690	5270	5086.43	0.55	1758	5463	5366	5203	5106	4943	5415	5155	53	1580	500	3160	10	1	10647861	540	-5.11	2.54	12	0.31	-993.00	1994.00	15330	20230920	-66.93	5000	20240419	1.40	9420	-46.18	20240129	5000	1.40	20240419	15330	-66.93	20230920	5000	1.40	20240419	0.27	N	340810	500	53 억	58983	N	N	0	N	N
78	20240617	121057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5070	-200	5	-3.80	162321800	31908	135.87	5220	5220	5030	6850	3690	5270	5087.18	0.55	2255	5463	5366	5203	5106	4943	5415	5155	53	1580	500	3160	10	1	10647861	540	-5.11	2.54	12	0.30	-993.00	1994.00	15330	20230920	-66.93	5000	20240419	1.40	9420	-46.18	20240129	5000	1.40	20240419	15330	-66.93	20230920	5000	1.40	20240419	0.27	N	340810	500	53 억	58983	N	N	0	N	N
79	20240617	111049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5100	-170	5	-3.23	142978500	28076	119.55	5220	5220	5050	6850	3690	5270	5092.55	0.55	2414	5463	5366	5203	5106	4943	5415	5155	53	1580	500	3160	10	1	10647861	543	-5.14	2.56	12	0.26	-993.00	1994.00	15330	20230920	-66.73	5000	20240419	2.00	9420	-45.86	20240129	5000	2.00	20240419	15330	-66.73	20230920	5000	2.00	20240419	0.27	N	340810	500	53 억	58983	N	N	0	N	N
80	20240617	101048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5110	-160	5	-3.04	73218070	14306	60.92	5220	5220	5080	6850	3690	5270	5118.00	0.55	851	5463	5366	5203	5106	4943	5415	5155	53	1580	500	3160	10	1	10647861	544	-5.15	2.56	12	0.13	-993.00	1994.00	15330	20230920	-66.67	5000	20240419	2.20	9420	-45.75	20240129	5000	2.20	20240419	15330	-66.67	20230920	5000	2.20	20240419	0.27	N	340810	500	53 억	58983	N	N	0	N	N
81	20240617	091052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5100	-170	5	-3.23	9035230	1770	7.54	5220	5220	5080	6850	3690	5270	5104.65	0.55	-130	5463	5366	5203	5106	4943	5415	5155	53	1580	500	3160	10	1	10647861	543	-5.14	2.56	12	0.02	-993.00	1994.00	15330	20230920	-66.73	5000	20240419	2.00	9420	-45.86	20240129	5000	2.00	20240419	15330	-66.73	20230920	5000	2.00	20240419	0.27	N	340810	500	53 억	58983	N	N	0	N	N
82	20240614	160918	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5270	70	2	1.35	120411830	23482	77.05	5200	5300	5040	6760	3640	5200	5126.19	0.58	-2405	5626	5412	5256	5042	4886	5335	4965	53	1560	500	3120	10	1	10647861	561	-5.31	2.64	12	0.22	-993.00	1994.00	15330	20230920	-65.62	5000	20240419	5.40	9420	-44.06	20240129	5000	5.40	20240419	15330	-65.62	20230920	5000	5.40	20240419	0.27	N	340810	500	53 억	61341	N	N	0	N	N
83	20240614	150921	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5110	-90	5	-1.73	116773370	22788	74.78	5200	5300	5040	6760	3640	5200	5124.34	0.58	-2269	5626	5412	5256	5042	4886	5335	4965	53	1560	500	3120	10	1	10647861	544	-5.15	2.56	12	0.21	-993.00	1994.00	15330	20230920	-66.67	5000	20240419	2.20	9420	-45.75	20240129	5000	2.20	20240419	15330	-66.67	20230920	5000	2.20	20240419	0.27	N	340810	500	53 억	61341	N	N	0	N	N
84	20240614	140920	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5130	-70	5	-1.35	109843800	21436	70.34	5200	5300	5040	6760	3640	5200	5124.27	0.58	-2245	5626	5412	5256	5042	4886	5335	4965	53	1560	500	3120	10	1	10647861	546	-5.17	2.57	12	0.20	-993.00	1994.00	15330	20230920	-66.54	5000	20240419	2.60	9420	-45.54	20240129	5000	2.60	20240419	15330	-66.54	20230920	5000	2.60	20240419	0.27	N	340810	500	53 억	61341	N	N	0	N	N
85	20240614	130923	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5130	-70	5	-1.35	107145290	20909	68.61	5200	5300	5040	6760	3640	5200	5124.36	0.58	-2144	5626	5412	5256	5042	4886	5335	4965	53	1560	500	3120	10	1	10647861	546	-5.17	2.57	12	0.20	-993.00	1994.00	15330	20230920	-66.54	5000	20240419	2.60	9420	-45.54	20240129	5000	2.60	20240419	15330	-66.54	20230920	5000	2.60	20240419	0.27	N	340810	500	53 억	61341	N	N	0	N	N
86	20240614	120926	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5120	-80	5	-1.54	105166520	20522	67.34	5200	5300	5040	6760	3640	5200	5124.57	0.58	-2114	5626	5412	5256	5042	4886	5335	4965	53	1560	500	3120	10	1	10647861	545	-5.16	2.57	12	0.19	-993.00	1994.00	15330	20230920	-66.60	5000	20240419	2.40	9420	-45.65	20240129	5000	2.40	20240419	15330	-66.60	20230920	5000	2.40	20240419	0.27	N	340810	500	53 억	61341	N	N	0	N	N
87	20240614	111038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5100	-100	5	-1.92	103143580	20126	66.04	5200	5300	5040	6760	3640	5200	5124.89	0.58	-1968	5626	5412	5256	5042	4886	5335	4965	53	1560	500	3120	10	1	10647861	543	-5.14	2.56	12	0.19	-993.00	1994.00	15330	20230920	-66.73	5000	20240419	2.00	9420	-45.86	20240129	5000	2.00	20240419	15330	-66.73	20230920	5000	2.00	20240419	0.27	N	340810	500	53 억	61341	N	N	0	N	N
88	20240614	101037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5120	-80	5	-1.54	96475390	18820	61.76	5200	5300	5040	6760	3640	5200	5126.22	0.58	-1661	5626	5412	5256	5042	4886	5335	4965	53	1560	500	3120	10	1	10647861	545	-5.16	2.57	12	0.18	-993.00	1994.00	15330	20230920	-66.60	5000	20240419	2.40	9420	-45.65	20240129	5000	2.40	20240419	15330	-66.60	20230920	5000	2.40	20240419	0.27	N	340810	500	53 억	61341	N	N	0	N	N
89	20240614	091043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5160	-40	5	-0.77	34649530	6666	21.87	5200	5300	5160	6760	3640	5200	5197.95	0.58	-442	5626	5412	5256	5042	4886	5335	4965	53	1560	500	3120	10	1	10647861	549	-5.20	2.59	12	0.06	-993.00	1994.00	15330	20230920	-66.34	5000	20240419	3.20	9420	-45.22	20240129	5000	3.20	20240419	15330	-66.34	20230920	5000	3.20	20240419	0.27	N	340810	500	53 억	61341	N	N	0	N	N
90	20240613	161025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5200	-170	5	-3.17	159319530	30455	177.84	5470	5470	5100	6980	3760	5370	5231.31	0.63	-3875	5563	5466	5353	5256	5143	5515	5305	53	1610	500	3220	10	1	10647861	554	-5.24	2.61	12	0.29	-993.00	1994.00	15590	20230607	-66.65	5000	20240419	4.00	9420	-44.80	20240129	5000	4.00	20240419	15330	-66.08	20230920	5000	4.00	20240419	0.27	N	340810	500	53 억	66651	N	N	0	N	N
91	20240613	151044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5180	-190	5	-3.54	144766160	27655	161.49	5470	5470	5100	6980	3760	5370	5234.72	0.63	-1981	5563	5466	5353	5256	5143	5515	5305	53	1610	500	3220	10	1	10647861	552	-5.22	2.60	12	0.26	-993.00	1994.00	15590	20230607	-66.77	5000	20240419	3.60	9420	-45.01	20240129	5000	3.60	20240419	15330	-66.21	20230920	5000	3.60	20240419	0.27	N	340810	500	53 억	66651	N	N	0	N	N
92	20240613	141032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5260	-110	5	-2.05	75638890	14340	83.74	5470	5470	5220	6980	3760	5370	5274.68	0.63	-1190	5563	5466	5353	5256	5143	5515	5305	53	1610	500	3220	10	1	10647861	560	-5.30	2.64	12	0.13	-993.00	1994.00	15590	20230607	-66.26	5000	20240419	5.20	9420	-44.16	20240129	5000	5.20	20240419	15330	-65.69	20230920	5000	5.20	20240419	0.27	N	340810	500	53 억	66651	N	N	0	N	N
93	20240613	131030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5230	-140	5	-2.61	63167250	11959	69.83	5470	5470	5220	6980	3760	5370	5281.98	0.63	-1006	5563	5466	5353	5256	5143	5515	5305	53	1610	500	3220	10	1	10647861	557	-5.27	2.62	12	0.11	-993.00	1994.00	15590	20230607	-66.45	5000	20240419	4.60	9420	-44.48	20240129	5000	4.60	20240419	15330	-65.88	20230920	5000	4.60	20240419	0.27	N	340810	500	53 억	66651	N	N	0	N	N
94	20240613	121034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5250	-120	5	-2.23	46782950	8831	51.57	5470	5470	5240	6980	3760	5370	5297.58	0.63	-1850	5563	5466	5353	5256	5143	5515	5305	53	1610	500	3220	10	1	10647861	559	-5.29	2.63	12	0.08	-993.00	1994.00	15590	20230607	-66.32	5000	20240419	5.00	9420	-44.27	20240129	5000	5.00	20240419	15330	-65.75	20230920	5000	5.00	20240419	0.27	N	340810	500	53 억	66651	N	N	0	N	N
95	20240613	111027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5270	-100	5	-1.86	35955450	6777	39.57	5470	5470	5250	6980	3760	5370	5305.51	0.63	-1222	5563	5466	5353	5256	5143	5515	5305	53	1610	500	3220	10	1	10647861	561	-5.31	2.64	12	0.06	-993.00	1994.00	15590	20230607	-66.20	5000	20240419	5.40	9420	-44.06	20240129	5000	5.40	20240419	15330	-65.62	20230920	5000	5.40	20240419	0.27	N	340810	500	53 억	66651	N	N	0	N	N
96	20240613	101027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5380	10	2	0.19	9528850	1778	10.38	5470	5470	5320	6980	3760	5370	5359.31	0.63	-736	5563	5466	5353	5256	5143	5515	5305	53	1610	500	3220	10	1	10647861	573	-5.42	2.70	12	0.02	-993.00	1994.00	15590	20230607	-65.49	5000	20240419	7.60	9420	-42.89	20240129	5000	7.60	20240419	15330	-64.91	20230920	5000	7.60	20240419	0.27	N	340810	500	53 억	66651	N	N	0	N	N
97	20240613	091035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5430	60	2	1.12	1119540	205	1.20	5470	5470	5400	6980	3760	5370	5461.17	0.63	-139	5563	5466	5353	5256	5143	5515	5305	53	1610	500	3220	10	1	10647861	578	-5.47	2.72	12	0.00	-993.00	1994.00	15590	20230607	-65.17	5000	20240419	8.60	9420	-42.36	20240129	5000	8.60	20240419	15330	-64.58	20230920	5000	8.60	20240419	0.27	N	340810	500	53 억	66651	N	N	0	N	N
98	20240612	161017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5370	140	2	2.68	91305390	17113	260.23	5290	5450	5240	6790	3670	5230	5335.44	0.59	3864	5416	5322	5236	5142	5056	5370	5190	53	1560	500	3130	10	1	10647861	572	-5.41	2.69	12	0.16	-993.00	1994.00	15590	20230607	-65.55	5000	20240419	7.40	9420	-42.99	20240129	5000	7.40	20240419	15330	-64.97	20230920	5000	7.40	20240419	0.27	N	340810	500	53 억	62787	N	N	0	N	N
99	20240612	151030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5320	90	2	1.72	82282920	15435	234.72	5290	5450	5240	6790	3670	5230	5330.93	0.59	4232	5416	5322	5236	5142	5056	5370	5190	53	1560	500	3130	10	1	10647861	566	-5.36	2.67	12	0.14	-993.00	1994.00	15590	20230607	-65.88	5000	20240419	6.40	9420	-43.52	20240129	5000	6.40	20240419	15330	-65.30	20230920	5000	6.40	20240419	0.27	N	340810	500	53 억	62787	N	N	0	N	N
100	20240612	141021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5390	160	2	3.06	72806020	13659	207.71	5290	5450	5240	6790	3670	5230	5330.26	0.59	4154	5416	5322	5236	5142	5056	5370	5190	53	1560	500	3130	10	1	10647861	574	-5.43	2.70	12	0.13	-993.00	1994.00	15590	20230607	-65.43	5000	20240419	7.80	9420	-42.78	20240129	5000	7.80	20240419	15330	-64.84	20230920	5000	7.80	20240419	0.27	N	340810	500	53 억	62787	N	N	0	N	N
101	20240612	131023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5300	70	2	1.34	68387800	12835	195.18	5290	5450	5240	6790	3670	5230	5328.23	0.59	4468	5416	5322	5236	5142	5056	5370	5190	53	1560	500	3130	10	1	10647861	564	-5.34	2.66	12	0.12	-993.00	1994.00	15590	20230607	-66.00	5000	20240419	6.00	9420	-43.74	20240129	5000	6.00	20240419	15330	-65.43	20230920	5000	6.00	20240419	0.27	N	340810	500	53 억	62787	N	N	0	N	N
102	20240612	121022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5300	70	2	1.34	63347500	11884	180.72	5290	5450	5240	6790	3670	5230	5330.49	0.59	4421	5416	5322	5236	5142	5056	5370	5190	53	1560	500	3130	10	1	10647861	564	-5.34	2.66	12	0.11	-993.00	1994.00	15590	20230607	-66.00	5000	20240419	6.00	9420	-43.74	20240129	5000	6.00	20240419	15330	-65.43	20230920	5000	6.00	20240419	0.27	N	340810	500	53 억	62787	N	N	0	N	N
103	20240612	111021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5440	210	2	4.02	53757880	10095	153.51	5290	5450	5240	6790	3670	5230	5325.20	0.59	4758	5416	5322	5236	5142	5056	5370	5190	53	1560	500	3130	10	1	10647861	579	-5.48	2.73	12	0.09	-993.00	1994.00	15590	20230607	-65.11	5000	20240419	8.80	9420	-42.25	20240129	5000	8.80	20240419	15330	-64.51	20230920	5000	8.80	20240419	0.27	N	340810	500	53 억	62787	N	N	0	N	N
104	20240612	101022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5340	110	2	2.10	43701220	8226	125.09	5290	5360	5240	6790	3670	5230	5312.57	0.59	4575	5416	5322	5236	5142	5056	5370	5190	53	1560	500	3130	10	1	10647861	569	-5.38	2.68	12	0.08	-993.00	1994.00	15590	20230607	-65.75	5000	20240419	6.80	9420	-43.31	20240129	5000	6.80	20240419	15330	-65.17	20230920	5000	6.80	20240419	0.27	N	340810	500	53 억	62787	N	N	0	N	N
105	20240612	091026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5240	10	2	0.19	1577290	301	4.58	5290	5290	5240	6790	3670	5230	5240.17	0.59	110	5416	5322	5236	5142	5056	5370	5190	53	1560	500	3130	10	1	10647861	558	-5.28	2.63	12	0.00	-993.00	1994.00	15590	20230607	-66.39	5000	20240419	4.80	9420	-44.37	20240129	5000	4.80	20240419	15330	-65.82	20230920	5000	4.80	20240419	0.27	N	340810	500	53 억	62787	N	N	0	N	N
106	20240610	161014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5190	-30	5	-0.57	65089940	12556	102.76	5140	5280	5140	6780	3660	5220	5183.97	0.62	-233	5420	5320	5240	5140	5060	5280	5100	53	1560	500	3130	10	1	10647861	553	-5.23	2.60	12	0.12	-993.00	1994.00	15590	20230607	-66.71	5000	20240419	3.80	9420	-44.90	20240129	5000	3.80	20240419	15330	-66.14	20230920	5000	3.80	20240419	0.28	N	340810	500	53 억	65585	N	N	0	N	N
107	20240610	151024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5190	-30	5	-0.57	58448560	11277	92.29	5140	5280	5140	6780	3660	5220	5182.99	0.62	-319	5420	5320	5240	5140	5060	5280	5100	53	1560	500	3130	10	1	10647861	553	-5.23	2.60	12	0.11	-993.00	1994.00	15590	20230607	-66.71	5000	20240419	3.80	9420	-44.90	20240129	5000	3.80	20240419	15330	-66.14	20230920	5000	3.80	20240419	0.28	N	340810	500	53 억	65585	N	N	0	N	N
108	20240610	141018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5160	-60	5	-1.15	49662620	9588	78.47	5140	5280	5140	6780	3660	5220	5179.66	0.62	-232	5420	5320	5240	5140	5060	5280	5100	53	1560	500	3130	10	1	10647861	549	-5.20	2.59	12	0.09	-993.00	1994.00	15590	20230607	-66.90	5000	20240419	3.20	9420	-45.22	20240129	5000	3.20	20240419	15330	-66.34	20230920	5000	3.20	20240419	0.28	N	340810	500	53 억	65585	N	N	0	N	N
109	20240610	131014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5170	-50	5	-0.96	36963590	7134	58.38	5140	5280	5140	6780	3660	5220	5181.33	0.62	-1228	5420	5320	5240	5140	5060	5280	5100	53	1560	500	3130	10	1	10647861	550	-5.21	2.59	12	0.07	-993.00	1994.00	15590	20230607	-66.84	5000	20240419	3.40	9420	-45.12	20240129	5000	3.40	20240419	15330	-66.28	20230920	5000	3.40	20240419	0.28	N	340810	500	53 억	65585	N	N	0	N	N
110	20240610	121017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5240	20	2	0.38	33706510	6510	53.28	5140	5280	5140	6780	3660	5220	5177.65	0.62	-1210	5420	5320	5240	5140	5060	5280	5100	53	1560	500	3130	10	1	10647861	558	-5.28	2.63	12	0.06	-993.00	1994.00	15590	20230607	-66.39	5000	20240419	4.80	9420	-44.37	20240129	5000	4.80	20240419	15330	-65.82	20230920	5000	4.80	20240419	0.28	N	340810	500	53 억	65585	N	N	0	N	N
111	20240610	111020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5210	-10	5	-0.19	28772370	5564	45.54	5140	5220	5140	6780	3660	5220	5171.17	0.62	-735	5420	5320	5240	5140	5060	5280	5100	53	1560	500	3130	10	1	10647861	555	-5.25	2.61	12	0.05	-993.00	1994.00	15590	20230607	-66.58	5000	20240419	4.20	9420	-44.69	20240129	5000	4.20	20240419	15330	-66.01	20230920	5000	4.20	20240419	0.28	N	340810	500	53 억	65585	N	N	0	N	N
112	20240610	101016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5160	-60	5	-1.15	13683690	2653	21.71	5140	5220	5140	6780	3660	5220	5157.82	0.62	-325	5420	5320	5240	5140	5060	5280	5100	53	1560	500	3130	10	1	10647861	549	-5.20	2.59	12	0.02	-993.00	1994.00	15590	20230607	-66.90	5000	20240419	3.20	9420	-45.22	20240129	5000	3.20	20240419	15330	-66.34	20230920	5000	3.20	20240419	0.28	N	340810	500	53 억	65585	N	N	0	N	N
113	20240610	091022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5210	-10	5	-0.19	2227060	433	3.54	5140	5210	5140	6780	3660	5220	5143.33	0.62	-59	5420	5320	5240	5140	5060	5280	5100	53	1560	500	3130	10	1	10647861	555	-5.25	2.61	12	0.00	-993.00	1994.00	15590	20230607	-66.58	5000	20240419	4.20	9420	-44.69	20240129	5000	4.20	20240419	15330	-66.01	20230920	5000	4.20	20240419	0.28	N	340810	500	53 억	65585	N	N	0	N	N
114	20240607	161050	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5220	-50	5	-0.95	63392900	12185	57.62	5300	5340	5160	6850	3690	5270	5202.54	0.60	1721	5630	5450	5300	5120	4970	5375	5045	53	1580	500	3160	10	1	10647861	556	-5.26	2.62	12	0.11	-993.00	1994.00	15740	20230531	-66.84	5000	20240419	4.40	9420	-44.59	20240129	5000	4.40	20240419	15590	-66.52	20230607	5000	4.40	20240419	0.28	N	340810	500	53 억	63535	N	N	0	N	N
115	20240607	151058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5200	-70	5	-1.33	58624970	11269	53.29	5300	5340	5160	6850	3690	5270	5202.32	0.60	2099	5630	5450	5300	5120	4970	5375	5045	53	1580	500	3160	10	1	10647861	554	-5.24	2.61	12	0.11	-993.00	1994.00	15740	20230531	-66.96	5000	20240419	4.00	9420	-44.80	20240129	5000	4.00	20240419	15590	-66.65	20230607	5000	4.00	20240419	0.28	N	340810	500	53 억	63535	N	N	0	N	N
116	20240607	141051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5250	-20	5	-0.38	55517640	10672	50.47	5300	5340	5160	6850	3690	5270	5202.18	0.60	2336	5630	5450	5300	5120	4970	5375	5045	53	1580	500	3160	10	1	10647861	559	-5.29	2.63	12	0.10	-993.00	1994.00	15740	20230531	-66.65	5000	20240419	5.00	9420	-44.27	20240129	5000	5.00	20240419	15590	-66.32	20230607	5000	5.00	20240419	0.28	N	340810	500	53 억	63535	N	N	0	N	N
117	20240607	131048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5230	-40	5	-0.76	50901240	9788	46.29	5300	5340	5160	6850	3690	5270	5200.37	0.60	2563	5630	5450	5300	5120	4970	5375	5045	53	1580	500	3160	10	1	10647861	557	-5.27	2.62	12	0.09	-993.00	1994.00	15740	20230531	-66.77	5000	20240419	4.60	9420	-44.48	20240129	5000	4.60	20240419	15590	-66.45	20230607	5000	4.60	20240419	0.28	N	340810	500	53 억	63535	N	N	0	N	N
118	20240607	121052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5240	-30	5	-0.57	49763330	9570	45.25	5300	5340	5160	6850	3690	5270	5199.93	0.60	2626	5630	5450	5300	5120	4970	5375	5045	53	1580	500	3160	10	1	10647861	558	-5.28	2.63	12	0.09	-993.00	1994.00	15740	20230531	-66.71	5000	20240419	4.80	9420	-44.37	20240129	5000	4.80	20240419	15590	-66.39	20230607	5000	4.80	20240419	0.28	N	340810	500	53 억	63535	N	N	0	N	N
119	20240607	111032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5210	-60	5	-1.14	42297960	8138	38.48	5300	5340	5160	6850	3690	5270	5197.59	0.60	2908	5630	5450	5300	5120	4970	5375	5045	53	1580	500	3160	10	1	10647861	555	-5.25	2.61	12	0.08	-993.00	1994.00	15740	20230531	-66.90	5000	20240419	4.20	9420	-44.69	20240129	5000	4.20	20240419	15590	-66.58	20230607	5000	4.20	20240419	0.28	N	340810	500	53 억	63535	N	N	0	N	N
120	20240607	101052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5200	-70	5	-1.33	28222910	5419	25.63	5300	5340	5180	6850	3690	5270	5208.14	0.60	2441	5630	5450	5300	5120	4970	5375	5045	53	1580	500	3160	10	1	10647861	554	-5.24	2.61	12	0.05	-993.00	1994.00	15740	20230531	-66.96	5000	20240419	4.00	9420	-44.80	20240129	5000	4.00	20240419	15590	-66.65	20230607	5000	4.00	20240419	0.28	N	340810	500	53 억	63535	N	N	0	N	N
121	20240607	091051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5340	70	2	1.33	4598730	870	4.11	5300	5340	5270	6850	3690	5270	5285.90	0.60	-452	5630	5450	5300	5120	4970	5375	5045	53	1580	500	3160	10	1	10647861	569	-5.38	2.68	12	0.01	-993.00	1994.00	15740	20230531	-66.07	5000	20240419	6.80	9420	-43.31	20240129	5000	6.80	20240419	15590	-65.75	20230607	5000	6.80	20240419	0.28	N	340810	500	53 억	63535	N	N	0	N	N
122	20240605	161047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5270	-100	5	-1.86	110697660	21046	63.75	5370	5480	5150	6980	3760	5370	5259.79	0.66	-5367	6043	5706	5433	5096	4823	5570	4960	52	1610	500	3220	10	1	10347861	545	-5.31	2.64	12	0.20	-993.00	1994.00	15740	20230531	-66.52	5000	20240419	5.40	9420	-44.06	20240129	5000	5.40	20240419	15590	-66.20	20230607	5000	5.40	20240419	0.28	N	340810	500	51 억	68601	N	N	195	N	N
123	20240605	151045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5230	-140	5	-2.61	107740310	20484	62.05	5370	5480	5150	6980	3760	5370	5259.73	0.66	-4961	6043	5706	5433	5096	4823	5570	4960	52	1610	500	3220	10	1	10347861	541	-5.27	2.62	12	0.20	-993.00	1994.00	15740	20230531	-66.77	5000	20240419	4.60	9420	-44.48	20240129	5000	4.60	20240419	15590	-66.45	20230607	5000	4.60	20240419	0.28	N	340810	500	51 억	68601	N	N	195	N	N
124	20240605	141046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5230	-140	5	-2.61	99592350	18930	57.34	5370	5480	5150	6980	3760	5370	5261.09	0.66	-4494	6043	5706	5433	5096	4823	5570	4960	52	1610	500	3220	10	1	10347861	541	-5.27	2.62	12	0.18	-993.00	1994.00	15740	20230531	-66.77	5000	20240419	4.60	9420	-44.48	20240129	5000	4.60	20240419	15590	-66.45	20230607	5000	4.60	20240419	0.28	N	340810	500	51 억	68601	N	N	195	N	N
125	20240605	131045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5250	-120	5	-2.23	88030210	16723	50.66	5370	5480	5150	6980	3760	5370	5264.02	0.66	-3723	6043	5706	5433	5096	4823	5570	4960	52	1610	500	3220	10	1	10347861	543	-5.29	2.63	12	0.16	-993.00	1994.00	15740	20230531	-66.65	5000	20240419	5.00	9420	-44.27	20240129	5000	5.00	20240419	15590	-66.32	20230607	5000	5.00	20240419	0.28	N	340810	500	51 억	68601	N	N	195	N	N
126	20240605	121043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5290	-80	5	-1.49	82378510	15651	47.41	5370	5480	5150	6980	3760	5370	5263.47	0.66	-2875	6043	5706	5433	5096	4823	5570	4960	52	1610	500	3220	10	1	10347861	547	-5.33	2.65	12	0.15	-993.00	1994.00	15740	20230531	-66.39	5000	20240419	5.80	9420	-43.84	20240129	5000	5.80	20240419	15590	-66.07	20230607	5000	5.80	20240419	0.28	N	340810	500	51 억	68601	N	N	195	N	N
127	20240605	111044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5290	-80	5	-1.49	67894090	12920	39.14	5370	5480	5150	6980	3760	5370	5254.96	0.66	-2455	6043	5706	5433	5096	4823	5570	4960	52	1610	500	3220	10	1	10347861	547	-5.33	2.65	12	0.12	-993.00	1994.00	15740	20230531	-66.39	5000	20240419	5.80	9420	-43.84	20240129	5000	5.80	20240419	15590	-66.07	20230607	5000	5.80	20240419	0.28	N	340810	500	51 억	68601	N	N	195	N	N
128	20240605	101041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5270	-100	5	-1.86	29356300	5552	16.82	5370	5480	5220	6980	3760	5370	5287.52	0.66	-3484	6043	5706	5433	5096	4823	5570	4960	52	1610	500	3220	10	1	10347861	545	-5.31	2.64	12	0.05	-993.00	1994.00	15740	20230531	-66.52	5000	20240419	5.40	9420	-44.06	20240129	5000	5.40	20240419	15590	-66.20	20230607	5000	5.40	20240419	0.28	N	340810	500	51 억	68601	N	N	195	N	N
129	20240605	091041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5370	0	3	0.00	182660	34	0.10	5370	5440	5370	6980	3760	5370	5372.35	0.66	-32	6043	5706	5433	5096	4823	5570	4960	52	1610	500	3220	10	1	10347861	556	-5.41	2.69	12	0.00	-993.00	1994.00	15740	20230531	-65.88	5000	20240419	7.40	9420	-42.99	20240129	5000	7.40	20240419	15590	-65.55	20230607	5000	7.40	20240419	0.28	N	340810	500	51 억	68601	N	N	195	N	N
130	20240604	161032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5370	70	2	1.32	177972070	33007	155.07	5440	5770	5160	6890	3710	5300	5391.95	0.63	2988	5566	5432	5286	5152	5006	5360	5080	52	1590	500	3180	10	1	10347861	556	-5.41	2.69	12	0.32	-993.00	1994.00	17660	20230526	-69.59	5000	20240419	7.40	9420	-42.99	20240129	5000	7.40	20240419	15590	-65.55	20230607	5000	7.40	20240419	0.28	N	340810	500	51 억	64911	N	N	195	N	N
131	20240604	151033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5340	40	2	0.75	175120670	32476	152.58	5440	5770	5160	6890	3710	5300	5392.31	0.63	3207	5566	5432	5286	5152	5006	5360	5080	52	1590	500	3180	10	1	10347861	553	-5.38	2.68	12	0.31	-993.00	1994.00	17660	20230526	-69.76	5000	20240419	6.80	9420	-43.31	20240129	5000	6.80	20240419	15590	-65.75	20230607	5000	6.80	20240419	0.28	N	340810	500	51 억	64911	N	N	0	N	N
132	20240604	141036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5400	100	2	1.89	159847750	29639	139.25	5440	5770	5160	6890	3710	5300	5393.16	0.63	3360	5566	5432	5286	5152	5006	5360	5080	52	1590	500	3180	10	1	10347861	559	-5.44	2.71	12	0.29	-993.00	1994.00	17660	20230526	-69.42	5000	20240419	8.00	9420	-42.68	20240129	5000	8.00	20240419	15590	-65.36	20230607	5000	8.00	20240419	0.28	N	340810	500	51 억	64911	N	N	0	N	N
133	20240604	131032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5360	60	2	1.13	150688730	27935	131.24	5440	5770	5160	6890	3710	5300	5394.26	0.63	3264	5566	5432	5286	5152	5006	5360	5080	52	1590	500	3180	10	1	10347861	555	-5.40	2.69	12	0.27	-993.00	1994.00	17660	20230526	-69.65	5000	20240419	7.20	9420	-43.10	20240129	5000	7.20	20240419	15590	-65.62	20230607	5000	7.20	20240419	0.28	N	340810	500	51 억	64911	N	N	0	N	N
134	20240604	121031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5330	30	2	0.57	144104310	26701	125.45	5440	5770	5160	6890	3710	5300	5396.96	0.63	3238	5566	5432	5286	5152	5006	5360	5080	52	1590	500	3180	10	1	10347861	552	-5.37	2.67	12	0.26	-993.00	1994.00	17660	20230526	-69.82	5000	20240419	6.60	9420	-43.42	20240129	5000	6.60	20240419	15590	-65.81	20230607	5000	6.60	20240419	0.28	N	340810	500	51 억	64911	N	N	0	N	N
135	20240604	111027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5500	200	2	3.77	80397160	14945	70.21	5440	5600	5160	6890	3710	5300	5379.54	0.63	1923	5566	5432	5286	5152	5006	5360	5080	52	1590	500	3180	10	1	10347861	569	-5.54	2.76	12	0.14	-993.00	1994.00	17660	20230526	-68.86	5000	20240419	10.00	9420	-41.61	20240129	5000	10.00	20240419	15590	-64.72	20230607	5000	10.00	20240419	0.28	N	340810	500	51 억	64911	N	N	0	N	N
136	20240604	101031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5250	-50	5	-0.94	10649430	2020	9.49	5440	5440	5160	6890	3710	5300	5272.00	0.63	-534	5566	5432	5286	5152	5006	5360	5080	52	1590	500	3180	10	1	10347861	543	-5.29	2.63	12	0.02	-993.00	1994.00	17660	20230526	-70.27	5000	20240419	5.00	9420	-44.27	20240129	5000	5.00	20240419	15590	-66.32	20230607	5000	5.00	20240419	0.28	N	340810	500	51 억	64911	N	N	0	N	N
137	20240604	091029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5300	0	3	0.00	6195860	1166	5.48	5440	5440	5160	6890	3710	5300	5313.77	0.63	-705	5566	5432	5286	5152	5006	5360	5080	52	1590	500	3180	10	1	10347861	548	-5.34	2.66	12	0.01	-993.00	1994.00	17660	20230526	-69.99	5000	20240419	6.00	9420	-43.74	20240129	5000	6.00	20240419	15590	-66.00	20230607	5000	6.00	20240419	0.28	N	340810	500	51 억	64911	N	N	0	N	N
138	20240603	161018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5300	240	2	4.74	112658160	21276	113.63	5350	5420	5140	6570	3550	5060	5295.08	0.58	4557	5366	5212	5136	4982	4906	5175	4945	52	1510	500	3030	10	1	10347861	548	-5.34	2.66	12	0.21	-993.00	1994.00	17660	20230526	-69.99	5000	20240419	6.00	9420	-43.74	20240129	5000	6.00	20240419	15590	-66.00	20230607	5000	6.00	20240419	0.31	N	340810	500	51 억	60515	N	N	0	N	N
139	20240603	151018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5290	230	2	4.55	110236530	20819	111.19	5350	5420	5140	6570	3550	5060	5295.00	0.58	4531	5366	5212	5136	4982	4906	5175	4945	52	1510	500	3030	10	1	10347861	547	-5.33	2.65	12	0.20	-993.00	1994.00	17660	20230526	-70.05	5000	20240419	5.80	9420	-43.84	20240129	5000	5.80	20240419	15590	-66.07	20230607	5000	5.80	20240419	0.31	N	340810	500	51 억	60515	N	N	0	N	N
140	20240603	141019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5260	200	2	3.95	106900060	20188	107.82	5350	5420	5140	6570	3550	5060	5295.23	0.58	4532	5366	5212	5136	4982	4906	5175	4945	52	1510	500	3030	10	1	10347861	544	-5.30	2.64	12	0.20	-993.00	1994.00	17660	20230526	-70.22	5000	20240419	5.20	9420	-44.16	20240129	5000	5.20	20240419	15590	-66.26	20230607	5000	5.20	20240419	0.31	N	340810	500	51 억	60515	N	N	0	N	N
141	20240603	131019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5250	190	2	3.75	93390230	17632	94.17	5350	5420	5140	6570	3550	5060	5296.63	0.58	3479	5366	5212	5136	4982	4906	5175	4945	52	1510	500	3030	10	1	10347861	543	-5.29	2.63	12	0.17	-993.00	1994.00	17660	20230526	-70.27	5000	20240419	5.00	9420	-44.27	20240129	5000	5.00	20240419	15590	-66.32	20230607	5000	5.00	20240419	0.31	N	340810	500	51 억	60515	N	N	0	N	N
142	20240603	121018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5250	190	2	3.75	88427740	16685	89.11	5350	5420	5140	6570	3550	5060	5299.83	0.58	3198	5366	5212	5136	4982	4906	5175	4945	52	1510	500	3030	10	1	10347861	543	-5.29	2.63	12	0.16	-993.00	1994.00	17660	20230526	-70.27	5000	20240419	5.00	9420	-44.27	20240129	5000	5.00	20240419	15590	-66.32	20230607	5000	5.00	20240419	0.31	N	340810	500	51 억	60515	N	N	0	N	N
143	20240603	111013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5270	210	2	4.15	76794540	14473	77.30	5350	5420	5140	6570	3550	5060	5306.06	0.58	3152	5366	5212	5136	4982	4906	5175	4945	52	1510	500	3030	10	1	10347861	545	-5.31	2.64	12	0.14	-993.00	1994.00	17660	20230526	-70.16	5000	20240419	5.40	9420	-44.06	20240129	5000	5.40	20240419	15590	-66.20	20230607	5000	5.40	20240419	0.31	N	340810	500	51 억	60515	N	N	0	N	N
144	20240603	101007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5360	300	2	5.93	60483940	11385	60.80	5350	5420	5140	6570	3550	5060	5312.60	0.58	3055	5366	5212	5136	4982	4906	5175	4945	52	1510	500	3030	10	1	10347861	555	-5.40	2.69	12	0.11	-993.00	1994.00	17660	20230526	-69.65	5000	20240419	7.20	9420	-43.10	20240129	5000	7.20	20240419	15590	-65.62	20230607	5000	7.20	20240419	0.31	N	340810	500	51 억	60515	N	N	0	N	N
145	20240603	091007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5200	140	2	2.77	15221550	2880	15.38	5350	5350	5200	6570	3550	5060	5285.26	0.58	-518	5366	5212	5136	4982	4906	5175	4945	52	1510	500	3030	10	1	10347861	538	-5.24	2.61	12	0.03	-993.00	1994.00	17660	20230526	-70.55	5000	20240419	4.00	9420	-44.80	20240129	5000	4.00	20240419	15590	-66.65	20230607	5000	4.00	20240419	0.31	N	340810	500	51 억	60515	N	N	0	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History