KissMeData/347700/price/prices-20240601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	investmentCareful	shortOverheated
2	20240628	161229	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1850	-59	5	-3.09	2024341978	1066074	107.79	1919	1980	1832	2480	1337	1909	1899.07	0.00	-7526	2157	2032	1965	1840	1773	1999	1807	83	571	500	1250	1	1	16662017	308	-1.85	3.23	12	6.40	-1002.00	573.00	5509	20230906	-66.42	1613	20240624	14.69	3025	-38.84	20240226	1613	14.69	20240624	6160	-69.97	20230906	1613	14.69	20240624	0.27	N	347700	500	83 억	0	N	N	N	N
3	20240628	151244	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1839	-70	5	-3.67	1963723170	1033150	104.46	1919	1980	1835	2480	1337	1909	1900.70	0.00	-4344	2157	2032	1965	1840	1773	1999	1807	83	571	500	1250	1	1	16662017	306	-1.84	3.21	12	6.20	-1002.00	573.00	5509	20230906	-66.62	1613	20240624	14.01	3025	-39.21	20240226	1613	14.01	20240624	6160	-70.15	20230906	1613	14.01	20240624	0.27	N	347700	500	83 억	0	N	N	N	N
4	20240628	141243	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1849	-60	5	-3.14	1833669950	962654	97.33	1919	1980	1845	2480	1337	1909	1904.80	0.00	-2838	2157	2032	1965	1840	1773	1999	1807	83	571	500	1250	1	1	16662017	308	-1.85	3.23	12	5.78	-1002.00	573.00	5509	20230906	-66.44	1613	20240624	14.63	3025	-38.88	20240226	1613	14.63	20240624	6160	-69.98	20230906	1613	14.63	20240624	0.27	N	347700	500	83 억	0	N	N	N	N
5	20240628	131241	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1869	-40	5	-2.10	1745637276	915161	92.53	1919	1980	1845	2480	1337	1909	1907.46	0.00	-1148	2157	2032	1965	1840	1773	1999	1807	83	571	500	1250	1	1	16662017	311	-1.87	3.26	12	5.49	-1002.00	573.00	5509	20230906	-66.07	1613	20240624	15.87	3025	-38.21	20240226	1613	15.87	20240624	6160	-69.66	20230906	1613	15.87	20240624	0.27	N	347700	500	83 억	0	N	N	N	N
6	20240628	121239	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1861	-48	5	-2.51	1703234059	892448	90.23	1919	1980	1845	2480	1337	1909	1908.50	0.00	-568	2157	2032	1965	1840	1773	1999	1807	83	571	500	1250	1	1	16662017	310	-1.86	3.25	12	5.36	-1002.00	573.00	5509	20230906	-66.22	1613	20240624	15.38	3025	-38.48	20240226	1613	15.38	20240624	6160	-69.79	20230906	1613	15.38	20240624	0.27	N	347700	500	83 억	0	N	N	N	N
7	20240628	111218	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1869	-40	5	-2.10	1601607131	837792	84.70	1919	1980	1845	2480	1337	1909	1911.70	0.00	-1959	2157	2032	1965	1840	1773	1999	1807	83	571	500	1250	1	1	16662017	311	-1.87	3.26	12	5.03	-1002.00	573.00	5509	20230906	-66.07	1613	20240624	15.87	3025	-38.21	20240226	1613	15.87	20240624	6160	-69.66	20230906	1613	15.87	20240624	0.27	N	347700	500	83 억	0	N	N	N	N
8	20240628	101214	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1916	7	2	0.37	684225479	361560	36.56	1919	1949	1845	2480	1337	1909	1892.37	0.00	22217	2157	2032	1965	1840	1773	1999	1807	83	571	500	1250	1	1	16662017	319	-1.91	3.34	12	2.17	-1002.00	573.00	5509	20230906	-65.22	1613	20240624	18.78	3025	-36.66	20240226	1613	18.78	20240624	6160	-68.90	20230906	1613	18.78	20240624	0.27	N	347700	500	83 억	0	N	N	N	N
9	20240628	091220	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1900	-9	5	-0.47	101907122	53447	5.40	1919	1919	1899	2480	1337	1909	1906.64	0.00	-1324	2157	2032	1965	1840	1773	1999	1807	83	571	500	1250	1	1	16662017	317	-1.90	3.32	12	0.32	-1002.00	573.00	5509	20230906	-65.51	1613	20240624	17.79	3025	-37.19	20240226	1613	17.79	20240624	6160	-69.16	20230906	1613	17.79	20240624	0.27	N	347700	500	83 억	0	N	N	N	N
10	20240627	161208	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1909	-156	5	-7.55	1885854432	967231	14.26	2070	2090	1898	2680	1450	2065	1949.75	0.00	8669	2465	2265	2135	1935	1805	2200	1870	83	615	500	1360	1	1	16662017	318	-1.91	3.33	12	5.81	-1002.00	573.00	5509	20230906	-65.35	1613	20240624	18.35	3025	-36.89	20240226	1613	18.35	20240624	6160	-69.01	20230906	1613	18.35	20240624	0.27	N	347700	500	83 억	0	N	N	N	N
11	20240627	151215	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1913	-152	5	-7.36	1733805815	887444	13.09	2070	2090	1907	2680	1450	2065	1953.65	0.00	15944	2465	2265	2135	1935	1805	2200	1870	83	615	500	1360	1	1	16662017	319	-1.91	3.34	12	5.33	-1002.00	573.00	5509	20230906	-65.28	1613	20240624	18.60	3025	-36.76	20240226	1613	18.60	20240624	6160	-68.94	20230906	1613	18.60	20240624	0.27	N	347700	500	83 억	0	N	N	N	N
12	20240627	141214	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1915	-150	5	-7.26	1568175582	800869	11.81	2070	2090	1908	2680	1450	2065	1958.04	0.00	17060	2465	2265	2135	1935	1805	2200	1870	83	615	500	1360	1	1	16662017	319	-1.91	3.34	12	4.81	-1002.00	573.00	5509	20230906	-65.24	1613	20240624	18.72	3025	-36.69	20240226	1613	18.72	20240624	6160	-68.91	20230906	1613	18.72	20240624	0.27	N	347700	500	83 억	0	N	N	N	N
13	20240627	131213	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1917	-148	5	-7.17	1462512203	745651	11.00	2070	2090	1908	2680	1450	2065	1961.33	0.00	18773	2465	2265	2135	1935	1805	2200	1870	83	615	500	1360	1	1	16662017	319	-1.91	3.35	12	4.48	-1002.00	573.00	5509	20230906	-65.20	1613	20240624	18.85	3025	-36.63	20240226	1613	18.85	20240624	6160	-68.88	20230906	1613	18.85	20240624	0.27	N	347700	500	83 억	0	N	N	N	N
14	20240627	121215	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1920	-145	5	-7.02	1368173256	696633	10.27	2070	2090	1908	2680	1450	2065	1963.92	0.00	14107	2465	2265	2135	1935	1805	2200	1870	83	615	500	1360	1	1	16662017	320	-1.92	3.35	12	4.18	-1002.00	573.00	5509	20230906	-65.15	1613	20240624	19.03	3025	-36.53	20240226	1613	19.03	20240624	6160	-68.83	20230906	1613	19.03	20240624	0.27	N	347700	500	83 억	0	N	N	N	N
15	20240627	111214	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1923	-142	5	-6.88	1290623299	656241	9.68	2070	2090	1908	2680	1450	2065	1966.63	0.00	15004	2465	2265	2135	1935	1805	2200	1870	83	615	500	1360	1	1	16662017	320	-1.92	3.36	12	3.94	-1002.00	573.00	5509	20230906	-65.09	1613	20240624	19.22	3025	-36.43	20240226	1613	19.22	20240624	6160	-68.78	20230906	1613	19.22	20240624	0.27	N	347700	500	83 억	0	N	N	N	N
16	20240627	101215	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1940	-125	5	-6.05	1025524473	518239	7.64	2070	2090	1920	2680	1450	2065	1978.79	0.00	9508	2465	2265	2135	1935	1805	2200	1870	83	615	500	1360	1	1	16662017	323	-1.94	3.39	12	3.11	-1002.00	573.00	5509	20230906	-64.78	1613	20240624	20.27	3025	-35.87	20240226	1613	20.27	20240624	6160	-68.51	20230906	1613	20.27	20240624	0.27	N	347700	500	83 억	0	N	N	N	N
17	20240627	091214	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1999	-66	5	-3.20	330966342	162558	2.40	2070	2090	1999	2680	1450	2065	2035.91	0.00	4198	2465	2265	2135	1935	1805	2200	1870	83	615	500	1360	1	1	16662017	333	-2.00	3.49	12	0.98	-1002.00	573.00	5509	20230906	-63.71	1613	20240624	23.93	3025	-33.92	20240226	1613	23.93	20240624	6160	-67.55	20230906	1613	23.93	20240624	0.27	N	347700	500	83 억	0	N	N	N	N
18	20240626	161209	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2065	-50	5	-2.36	14372531880	6709581	210.23	2320	2335	2005	2745	1485	2115	2142.14	0.07	-82256	2377	2245	1983	1851	1589	2312	1918	83	630	500	1390	5	1	16662017	344	-2.06	3.60	12	40.27	-1002.00	573.00	5509	20230906	-62.52	1613	20240624	28.02	3025	-31.74	20240226	1613	28.02	20240624	6160	-66.48	20230906	1613	28.02	20240624	0.27	N	347700	500	83 억	11633	N	N	N	N
19	20240626	151214	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2090	-25	5	-1.18	14117672695	6586456	206.37	2320	2335	2005	2745	1485	2115	2143.44	0.07	-70453	2377	2245	1983	1851	1589	2312	1918	83	630	500	1390	5	1	16662017	348	-2.09	3.65	12	39.53	-1002.00	573.00	5509	20230906	-62.06	1613	20240624	29.57	3025	-30.91	20240226	1613	29.57	20240624	6160	-66.07	20230906	1613	29.57	20240624	0.27	N	347700	500	83 억	11633	N	N	N	N
20	20240626	141211	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2025	-90	5	-4.26	13593133625	6332556	198.42	2320	2335	2005	2745	1485	2115	2146.55	0.07	-80011	2377	2245	1983	1851	1589	2312	1918	83	630	500	1390	5	1	16662017	337	-2.02	3.53	12	38.01	-1002.00	573.00	5509	20230906	-63.24	1613	20240624	25.54	3025	-33.06	20240226	1613	25.54	20240624	6160	-67.13	20230906	1613	25.54	20240624	0.27	N	347700	500	83 억	11633	N	N	N	N
21	20240626	131211	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2085	-30	5	-1.42	12871317035	5979243	187.34	2320	2335	2040	2745	1485	2115	2152.67	0.07	-80788	2377	2245	1983	1851	1589	2312	1918	83	630	500	1390	5	1	16662017	347	-2.08	3.64	12	35.89	-1002.00	573.00	5509	20230906	-62.15	1613	20240624	29.26	3025	-31.07	20240226	1613	29.26	20240624	6160	-66.15	20230906	1613	29.26	20240624	0.27	N	347700	500	83 억	11633	N	N	N	N
22	20240626	121209	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2100	-15	5	-0.71	12633306330	5865493	183.78	2320	2335	2040	2745	1485	2115	2153.84	0.07	-81268	2377	2245	1983	1851	1589	2312	1918	83	630	500	1390	5	1	16662017	350	-2.10	3.66	12	35.20	-1002.00	573.00	5509	20230906	-61.88	1613	20240624	30.19	3025	-30.58	20240226	1613	30.19	20240624	6160	-65.91	20230906	1613	30.19	20240624	0.27	N	347700	500	83 억	11633	N	N	N	N
23	20240626	111211	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2110	-5	5	-0.24	12167318665	5643164	176.81	2320	2335	2040	2745	1485	2115	2156.12	0.07	-79371	2377	2245	1983	1851	1589	2312	1918	83	630	500	1390	5	1	16662017	352	-2.11	3.68	12	33.87	-1002.00	573.00	5509	20230906	-61.70	1613	20240624	30.81	3025	-30.25	20240226	1613	30.81	20240624	6160	-65.75	20230906	1613	30.81	20240624	0.27	N	347700	500	83 억	11633	N	N	N	N
24	20240626	101209	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2160	45	2	2.13	11115348725	5148882	161.33	2320	2335	2040	2745	1485	2115	2158.79	0.07	-62856	2377	2245	1983	1851	1589	2312	1918	83	630	500	1390	5	1	16662017	360	-2.16	3.77	12	30.90	-1002.00	573.00	5509	20230906	-60.79	1613	20240624	33.91	3025	-28.60	20240226	1613	33.91	20240624	6160	-64.94	20230906	1613	33.91	20240624	0.27	N	347700	500	83 억	11633	N	N	N	N
25	20240626	091212	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2045	-70	5	-3.31	6185677235	2821964	88.42	2320	2335	2040	2745	1485	2115	2191.98	0.07	9024	2377	2245	1983	1851	1589	2312	1918	83	630	500	1390	5	1	16662017	341	-2.04	3.57	12	16.94	-1002.00	573.00	5509	20230906	-62.88	1613	20240624	26.78	3025	-32.40	20240226	1613	26.78	20240624	6160	-66.80	20230906	1613	26.78	20240624	0.27	N	347700	500	83 억	11633	N	N	N	N
26	20240625	161208	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2115	488	1	29.99	6656674836	3191546	5015.39	1723	2115	1721	2115	1139	1627	2085.71	1.69	74366	1660	1643	1628	1611	1596	1636	1604	83	488	500	1070	5	1	16662017	352	-2.11	3.69	12	19.15	-1002.00	573.00	5509	20230906	-61.61	1613	20240624	31.12	3025	-30.08	20240226	1613	31.12	20240624	6160	-65.67	20230906	1613	31.12	20240624	0.33	N	347700	500	83 억	282419	N	N	N	N
27	20240625	151206	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2115	488	1	29.99	6654168561	3190361	5013.53	1723	2115	1721	2115	1139	1627	2085.71	1.69	73181	1660	1643	1628	1611	1596	1636	1604	83	488	500	1070	5	1	16662017	352	-2.11	3.69	12	19.15	-1002.00	573.00	5509	20230906	-61.61	1613	20240624	31.12	3025	-30.08	20240226	1613	31.12	20240624	6160	-65.67	20230906	1613	31.12	20240624	0.33	N	347700	500	83 억	282419	N	N	N	N
28	20240625	141209	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2115	488	1	29.99	6646753371	3186855	5008.02	1723	2115	1721	2115	1139	1627	2085.68	1.69	69675	1660	1643	1628	1611	1596	1636	1604	83	488	500	1070	5	1	16662017	352	-2.11	3.69	12	19.13	-1002.00	573.00	5509	20230906	-61.61	1613	20240624	31.12	3025	-30.08	20240226	1613	31.12	20240624	6160	-65.67	20230906	1613	31.12	20240624	0.33	N	347700	500	83 억	282419	N	N	N	N
29	20240625	131209	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2115	488	1	29.99	6483944901	3109877	4887.05	1723	2115	1721	2115	1139	1627	2084.95	1.69	24627	1660	1643	1628	1611	1596	1636	1604	83	488	500	1070	5	1	16662017	352	-2.11	3.69	12	18.66	-1002.00	573.00	5509	20230906	-61.61	1613	20240624	31.12	3025	-30.08	20240226	1613	31.12	20240624	6160	-65.67	20230906	1613	31.12	20240624	0.33	N	347700	500	83 억	282419	N	N	N	N
30	20240625	121213	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2115	488	1	29.99	6442167306	3090124	4856.01	1723	2115	1721	2115	1139	1627	2084.76	1.69	24627	1660	1643	1628	1611	1596	1636	1604	83	488	500	1070	5	1	16662017	352	-2.11	3.69	12	18.55	-1002.00	573.00	5509	20230906	-61.61	1613	20240624	31.12	3025	-30.08	20240226	1613	31.12	20240624	6160	-65.67	20230906	1613	31.12	20240624	0.33	N	347700	500	83 억	282419	N	N	N	N
31	20240625	111210	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2115	488	1	29.99	6431281401	3084977	4847.92	1723	2115	1721	2115	1139	1627	2084.71	1.69	24627	1660	1643	1628	1611	1596	1636	1604	83	488	500	1070	5	1	16662017	352	-2.11	3.69	12	18.52	-1002.00	573.00	5509	20230906	-61.61	1613	20240624	31.12	3025	-30.08	20240226	1613	31.12	20240624	6160	-65.67	20230906	1613	31.12	20240624	0.33	N	347700	500	83 억	282419	N	N	N	N
32	20240625	101209	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2115	488	1	29.99	6380853456	3061134	4810.46	1723	2115	1721	2115	1139	1627	2084.47	1.69	24627	1660	1643	1628	1611	1596	1636	1604	83	488	500	1070	5	1	16662017	352	-2.11	3.69	12	18.37	-1002.00	573.00	5509	20230906	-61.61	1613	20240624	31.12	3025	-30.08	20240226	1613	31.12	20240624	6160	-65.67	20230906	1613	31.12	20240624	0.33	N	347700	500	83 억	282419	N	N	N	N
33	20240625	091208	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2115	488	1	29.99	1845193836	915748	1439.06	1723	2115	1721	2115	1139	1627	2014.96	1.69	26864	1660	1643	1628	1611	1596	1636	1604	83	488	500	1070	5	1	16662017	352	-2.11	3.69	12	5.50	-1002.00	573.00	5509	20230906	-61.61	1613	20240624	31.12	3025	-30.08	20240226	1613	31.12	20240624	6160	-65.67	20230906	1613	31.12	20240624	0.33	N	347700	500	83 억	282419	N	N	N	N
34	20240624	161208	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1627	-18	5	-1.09	103292078	63601	81.53	1645	1645	1613	2135	1152	1645	1624.06	1.76	-5753	1757	1701	1663	1607	1569	1682	1588	83	490	500	1080	1	1	16662017	271	-1.62	2.84	12	0.38	-1002.00	573.00	5509	20230906	-70.47	1613	20240624	0.87	3025	-46.21	20240226	1613	0.87	20240624	6160	-73.59	20230906	1613	0.87	20240624	0.31	N	347700	500	83 억	293223	N	N	N	N
35	20240624	151204	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1613	-32	5	-1.95	101931308	62763	80.46	1645	1645	1613	2135	1152	1645	1624.07	1.76	-5756	1757	1701	1663	1607	1569	1682	1588	83	490	500	1080	1	1	16662017	269	-1.61	2.82	12	0.38	-1002.00	573.00	5509	20230906	-70.72	1613	20240624	0.00	3025	-46.68	20240226	1613	0.00	20240624	6160	-73.81	20230906	1613	0.00	20240624	0.31	N	347700	500	83 억	293223	N	N	N	N
36	20240624	141206	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1618	-27	5	-1.64	92460827	56915	72.96	1645	1645	1613	2135	1152	1645	1624.54	1.76	-5065	1757	1701	1663	1607	1569	1682	1588	83	490	500	1080	1	1	16662017	270	-1.61	2.82	12	0.34	-1002.00	573.00	5509	20230906	-70.63	1613	20240624	0.31	3025	-46.51	20240226	1613	0.31	20240624	6160	-73.73	20230906	1613	0.31	20240624	0.31	N	347700	500	83 억	293223	N	N	N	N
37	20240624	131203	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1623	-22	5	-1.34	85385097	52556	67.37	1645	1645	1613	2135	1152	1645	1624.65	1.76	-4946	1757	1701	1663	1607	1569	1682	1588	83	490	500	1080	1	1	16662017	270	-1.62	2.83	12	0.32	-1002.00	573.00	5509	20230906	-70.54	1613	20240624	0.62	3025	-46.35	20240226	1613	0.62	20240624	6160	-73.65	20230906	1613	0.62	20240624	0.31	N	347700	500	83 억	293223	N	N	N	N
38	20240624	121204	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1628	-17	5	-1.03	69950557	43036	55.17	1645	1645	1613	2135	1152	1645	1625.40	1.76	-4892	1757	1701	1663	1607	1569	1682	1588	83	490	500	1080	1	1	16662017	271	-1.62	2.84	12	0.26	-1002.00	573.00	5509	20230906	-70.45	1613	20240624	0.93	3025	-46.18	20240226	1613	0.93	20240624	6160	-73.57	20230906	1613	0.93	20240624	0.31	N	347700	500	83 억	293223	N	N	N	N
39	20240624	111207	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1622	-23	5	-1.40	60161418	36998	47.43	1645	1645	1613	2135	1152	1645	1626.07	1.76	-4752	1757	1701	1663	1607	1569	1682	1588	83	490	500	1080	1	1	16662017	270	-1.62	2.83	12	0.22	-1002.00	573.00	5509	20230906	-70.56	1613	20240624	0.56	3025	-46.38	20240226	1613	0.56	20240624	6160	-73.67	20230906	1613	0.56	20240624	0.31	N	347700	500	83 억	293223	N	N	N	N
40	20240624	101205	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1629	-16	5	-0.97	35799530	22015	28.22	1645	1645	1613	2135	1152	1645	1626.14	1.76	-1634	1757	1701	1663	1607	1569	1682	1588	83	490	500	1080	1	1	16662017	271	-1.63	2.84	12	0.13	-1002.00	573.00	5509	20230906	-70.43	1613	20240624	0.99	3025	-46.15	20240226	1613	0.99	20240624	6160	-73.56	20230906	1613	0.99	20240624	0.31	N	347700	500	83 억	293223	N	N	N	N
41	20240624	091205	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1631	-14	5	-0.85	8340270	5091	6.53	1645	1645	1631	2135	1152	1645	1638.24	1.76	-2858	1757	1701	1663	1607	1569	1682	1588	83	490	500	1080	1	1	16662017	272	-1.63	2.85	12	0.03	-1002.00	573.00	5509	20230906	-70.39	1625	20240621	0.37	3025	-46.08	20240226	1625	0.37	20240621	6160	-73.52	20230906	1625	0.37	20240621	0.31	N	347700	500	83 억	293223	N	N	N	N
42	20240621	161124	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1645	-69	5	-4.03	129465132	77950	57.99	1714	1719	1625	2225	1200	1714	1660.21	1.80	-294	1800	1757	1701	1658	1602	1729	1630	83	511	500	1130	1	1	16662017	274	-1.64	2.87	12	0.47	-1002.00	573.00	5509	20230906	-70.14	1625	20240621	1.23	3025	-45.62	20240226	1625	1.23	20240621	6160	-73.30	20230906	1625	1.23	20240621	0.26	N	347700	500	83 억	299874	N	N	N	N
43	20240621	151125	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1646	-68	5	-3.97	120004199	72202	53.72	1714	1719	1625	2225	1200	1714	1661.36	1.80	2205	1800	1757	1701	1658	1602	1729	1630	83	511	500	1130	1	1	16662017	274	-1.64	2.87	12	0.43	-1002.00	573.00	5509	20230906	-70.12	1625	20240621	1.29	3025	-45.59	20240226	1625	1.29	20240621	6160	-73.28	20230906	1625	1.29	20240621	0.26	N	347700	500	83 억	299874	N	N	N	N
44	20240621	141123	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1667	-47	5	-2.74	73970797	44358	33.00	1714	1719	1625	2225	1200	1714	1666.56	1.80	6078	1800	1757	1701	1658	1602	1729	1630	83	511	500	1130	1	1	16662017	278	-1.66	2.91	12	0.27	-1002.00	573.00	5509	20230906	-69.74	1625	20240621	2.58	3025	-44.89	20240226	1625	2.58	20240621	6160	-72.94	20230906	1625	2.58	20240621	0.26	N	347700	500	83 억	299874	N	N	N	N
45	20240621	131125	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1677	-37	5	-2.16	66145313	39663	29.51	1714	1719	1625	2225	1200	1714	1666.53	1.80	6369	1800	1757	1701	1658	1602	1729	1630	83	511	500	1130	1	1	16662017	279	-1.67	2.93	12	0.24	-1002.00	573.00	5509	20230906	-69.56	1625	20240621	3.20	3025	-44.56	20240226	1625	3.20	20240621	6160	-72.78	20230906	1625	3.20	20240621	0.26	N	347700	500	83 억	299874	N	N	N	N
46	20240621	121128	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1658	-56	5	-3.27	65108155	39043	29.05	1714	1719	1625	2225	1200	1714	1666.43	1.80	6709	1800	1757	1701	1658	1602	1729	1630	83	511	500	1130	1	1	16662017	276	-1.65	2.89	12	0.23	-1002.00	573.00	5509	20230906	-69.90	1625	20240621	2.03	3025	-45.19	20240226	1625	2.03	20240621	6160	-73.08	20230906	1625	2.03	20240621	0.26	N	347700	500	83 억	299874	N	N	N	N
47	20240621	111126	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1660	-54	5	-3.15	59758652	35819	26.65	1714	1719	1625	2225	1200	1714	1667.09	1.80	6671	1800	1757	1701	1658	1602	1729	1630	83	511	500	1130	1	1	16662017	277	-1.66	2.90	12	0.21	-1002.00	573.00	5509	20230906	-69.87	1625	20240621	2.15	3025	-45.12	20240226	1625	2.15	20240621	6160	-73.05	20230906	1625	2.15	20240621	0.26	N	347700	500	83 억	299874	N	N	N	N
48	20240621	101122	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1653	-61	5	-3.56	50229362	30093	22.39	1714	1719	1625	2225	1200	1714	1667.65	1.80	4876	1800	1757	1701	1658	1602	1729	1630	83	511	500	1130	1	1	16662017	275	-1.65	2.88	12	0.18	-1002.00	573.00	5509	20230906	-69.99	1625	20240621	1.72	3025	-45.36	20240226	1625	1.72	20240621	6160	-73.17	20230906	1625	1.72	20240621	0.26	N	347700	500	83 억	299874	N	N	N	N
49	20240621	091128	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1697	-17	5	-0.99	5534340	3239	2.41	1714	1719	1697	2225	1200	1714	1706.39	1.80	549	1800	1757	1701	1658	1602	1729	1630	83	511	500	1130	1	1	16662017	283	-1.69	2.96	12	0.02	-1002.00	573.00	5509	20230906	-69.20	1645	20240620	3.16	3025	-43.90	20240226	1645	3.16	20240620	6160	-72.45	20230906	1645	3.16	20240620	0.26	N	347700	500	83 억	299874	N	N	N	N
50	20240620	161120	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1714	-18	5	-1.04	224996794	134319	191.17	1715	1744	1645	2250	1213	1732	1675.09	1.82	7507	1801	1766	1743	1708	1685	1755	1697	83	518	500	1140	1	1	16662017	286	-1.71	2.99	12	0.81	-1002.00	573.00	5509	20230906	-68.89	1645	20240620	4.19	3025	-43.34	20240226	1645	4.19	20240620	6160	-72.18	20230906	1645	4.19	20240620	0.26	N	347700	500	83 억	304073	N	N	N	N
51	20240620	151116	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1689	-43	5	-2.48	221927937	132509	188.60	1715	1744	1645	2250	1213	1732	1674.81	1.82	7237	1801	1766	1743	1708	1685	1755	1697	83	518	500	1140	1	1	16662017	281	-1.69	2.95	12	0.80	-1002.00	573.00	5509	20230906	-69.34	1645	20240620	2.67	3025	-44.17	20240226	1645	2.67	20240620	6160	-72.58	20230906	1645	2.67	20240620	0.26	N	347700	500	83 억	304073	N	N	N	N
52	20240620	141121	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1674	-58	5	-3.35	217416871	129829	184.78	1715	1744	1645	2250	1213	1732	1674.64	1.82	6993	1801	1766	1743	1708	1685	1755	1697	83	518	500	1140	1	1	16662017	279	-1.67	2.92	12	0.78	-1002.00	573.00	5509	20230906	-69.61	1645	20240620	1.76	3025	-44.66	20240226	1645	1.76	20240620	6160	-72.82	20230906	1645	1.76	20240620	0.26	N	347700	500	83 억	304073	N	N	N	N
53	20240620	131120	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1667	-65	5	-3.75	192758341	115084	163.80	1715	1744	1645	2250	1213	1732	1674.94	1.82	-3419	1801	1766	1743	1708	1685	1755	1697	83	518	500	1140	1	1	16662017	278	-1.66	2.91	12	0.69	-1002.00	573.00	5509	20230906	-69.74	1645	20240620	1.34	3025	-44.89	20240226	1645	1.34	20240620	6160	-72.94	20230906	1645	1.34	20240620	0.26	N	347700	500	83 억	304073	N	N	N	N
54	20240620	121119	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1664	-68	5	-3.93	175802084	104891	149.29	1715	1744	1645	2250	1213	1732	1676.05	1.82	-4306	1801	1766	1743	1708	1685	1755	1697	83	518	500	1140	1	1	16662017	277	-1.66	2.90	12	0.63	-1002.00	573.00	5509	20230906	-69.79	1645	20240620	1.16	3025	-44.99	20240226	1645	1.16	20240620	6160	-72.99	20230906	1645	1.16	20240620	0.26	N	347700	500	83 억	304073	N	N	N	N
55	20240620	111121	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1662	-70	5	-4.04	156643411	93374	132.90	1715	1744	1645	2250	1213	1732	1677.59	1.82	-5108	1801	1766	1743	1708	1685	1755	1697	83	518	500	1140	1	1	16662017	277	-1.66	2.90	12	0.56	-1002.00	573.00	5509	20230906	-69.83	1645	20240620	1.03	3025	-45.06	20240226	1645	1.03	20240620	6160	-73.02	20230906	1645	1.03	20240620	0.26	N	347700	500	83 억	304073	N	N	N	N
56	20240620	101123	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1658	-74	5	-4.27	104811910	62099	88.38	1715	1744	1650	2250	1213	1732	1687.82	1.82	-2112	1801	1766	1743	1708	1685	1755	1697	83	518	500	1140	1	1	16662017	276	-1.65	2.89	12	0.37	-1002.00	573.00	5509	20230906	-69.90	1650	20240620	0.48	3025	-45.19	20240226	1650	0.48	20240620	6160	-73.08	20230906	1650	0.48	20240620	0.26	N	347700	500	83 억	304073	N	N	N	N
57	20240620	091127	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1735	3	2	0.17	12158077	7068	10.06	1715	1744	1715	2250	1213	1732	1720.16	1.82	-313	1801	1766	1743	1708	1685	1755	1697	83	518	500	1140	1	1	16662017	289	-1.73	3.03	12	0.04	-1002.00	573.00	5509	20230906	-68.51	1715	20240620	1.17	3025	-42.64	20240226	1715	1.17	20240620	6160	-71.83	20230906	1715	1.17	20240620	0.26	N	347700	500	83 억	304073	N	N	N	N
58	20240619	161114	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1732	-34	5	-1.93	122469305	70025	183.60	1773	1778	1720	2295	1237	1766	1748.94	1.91	-8096	1818	1791	1773	1746	1728	1783	1738	83	529	500	1160	1	1	16662017	289	-1.73	3.02	12	0.42	-1002.00	573.00	5509	20230906	-68.56	1720	20240619	0.70	3025	-42.74	20240226	1720	0.70	20240619	6160	-71.88	20230906	1720	0.70	20240619	0.25	N	347700	500	83 억	317749	N	N	N	N
59	20240619	151116	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1739	-27	5	-1.53	113769952	65002	170.43	1773	1778	1720	2295	1237	1766	1750.25	1.91	-7529	1818	1791	1773	1746	1728	1783	1738	83	529	500	1160	1	1	16662017	290	-1.74	3.03	12	0.39	-1002.00	573.00	5509	20230906	-68.43	1720	20240619	1.10	3025	-42.51	20240226	1720	1.10	20240619	6160	-71.77	20230906	1720	1.10	20240619	0.25	N	347700	500	83 억	317749	N	N	N	N
60	20240619	141125	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1734	-32	5	-1.81	107542434	61413	161.02	1773	1778	1720	2295	1237	1766	1751.13	1.91	-6789	1818	1791	1773	1746	1728	1783	1738	83	529	500	1160	1	1	16662017	289	-1.73	3.03	12	0.37	-1002.00	573.00	5509	20230906	-68.52	1720	20240619	0.81	3025	-42.68	20240226	1720	0.81	20240619	6160	-71.85	20230906	1720	0.81	20240619	0.25	N	347700	500	83 억	317749	N	N	N	N
61	20240619	131112	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1736	-30	5	-1.70	80742241	45898	120.34	1773	1778	1731	2295	1237	1766	1759.17	1.91	-6108	1818	1791	1773	1746	1728	1783	1738	83	529	500	1160	1	1	16662017	289	-1.73	3.03	12	0.28	-1002.00	573.00	5509	20230906	-68.49	1731	20240619	0.29	3025	-42.61	20240226	1731	0.29	20240619	6160	-71.82	20230906	1731	0.29	20240619	0.25	N	347700	500	83 억	317749	N	N	N	N
62	20240619	121113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1764	-2	5	-0.11	60365058	34217	89.71	1773	1778	1757	2295	1237	1766	1764.18	1.91	-4802	1818	1791	1773	1746	1728	1783	1738	83	529	500	1160	1	1	16662017	294	-1.76	3.08	12	0.21	-1002.00	573.00	5509	20230906	-67.98	1748	20240603	0.92	3025	-41.69	20240226	1748	0.92	20240603	6160	-71.36	20230906	1748	0.92	20240603	0.25	N	347700	500	83 억	317749	N	N	N	N
63	20240619	111117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1769	3	2	0.17	54363545	30823	80.82	1773	1778	1757	2295	1237	1766	1763.73	1.91	-3935	1818	1791	1773	1746	1728	1783	1738	83	529	500	1160	1	1	16662017	295	-1.77	3.09	12	0.18	-1002.00	573.00	5509	20230906	-67.89	1748	20240603	1.20	3025	-41.52	20240226	1748	1.20	20240603	6160	-71.28	20230906	1748	1.20	20240603	0.25	N	347700	500	83 억	317749	N	N	N	N
64	20240619	101120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1765	-1	5	-0.06	44367424	25162	65.97	1773	1776	1757	2295	1237	1766	1763.27	1.91	-2673	1818	1791	1773	1746	1728	1783	1738	83	529	500	1160	1	1	16662017	294	-1.76	3.08	12	0.15	-1002.00	573.00	5509	20230906	-67.96	1748	20240603	0.97	3025	-41.65	20240226	1748	0.97	20240603	6160	-71.35	20230906	1748	0.97	20240603	0.25	N	347700	500	83 억	317749	N	N	N	N
65	20240619	091123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1774	8	2	0.45	8981929	5064	13.28	1773	1776	1773	2295	1237	1766	1773.68	1.91	-2280	1818	1791	1773	1746	1728	1783	1738	83	529	500	1160	1	1	16662017	296	-1.77	3.10	12	0.03	-1002.00	573.00	5509	20230906	-67.80	1748	20240603	1.49	3025	-41.36	20240226	1748	1.49	20240603	6160	-71.20	20230906	1748	1.49	20240603	0.25	N	347700	500	83 억	317749	N	N	N	N
66	20240618	161109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1766	-16	5	-0.90	67183664	37912	88.31	1799	1800	1755	2315	1248	1782	1772.11	2.01	-3762	1870	1826	1804	1760	1738	1815	1749	83	533	500	1170	1	1	16662017	294	-1.76	3.08	12	0.23	-1002.00	573.00	5509	20230906	-67.94	1748	20240603	1.03	3025	-41.62	20240226	1748	1.03	20240603	6160	-71.33	20230906	1748	1.03	20240603	0.23	N	347700	500	83 억	335683	N	N	N	N
67	20240618	151109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1761	-21	5	-1.18	66362732	37447	87.23	1799	1800	1755	2315	1248	1782	1772.18	2.01	-3660	1870	1826	1804	1760	1738	1815	1749	83	533	500	1170	1	1	16662017	293	-1.76	3.07	12	0.22	-1002.00	573.00	5509	20230906	-68.03	1748	20240603	0.74	3025	-41.79	20240226	1748	0.74	20240603	6160	-71.41	20230906	1748	0.74	20240603	0.23	N	347700	500	83 억	335683	N	N	N	N
68	20240618	141113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1768	-14	5	-0.79	65098879	36730	85.56	1799	1800	1755	2315	1248	1782	1772.36	2.01	-3648	1870	1826	1804	1760	1738	1815	1749	83	533	500	1170	1	1	16662017	295	-1.76	3.09	12	0.22	-1002.00	573.00	5509	20230906	-67.91	1748	20240603	1.14	3025	-41.55	20240226	1748	1.14	20240603	6160	-71.30	20230906	1748	1.14	20240603	0.23	N	347700	500	83 억	335683	N	N	N	N
69	20240618	131114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1763	-19	5	-1.07	63091306	35591	82.90	1799	1800	1755	2315	1248	1782	1772.68	2.01	-3648	1870	1826	1804	1760	1738	1815	1749	83	533	500	1170	1	1	16662017	294	-1.76	3.08	12	0.21	-1002.00	573.00	5509	20230906	-68.00	1748	20240603	0.86	3025	-41.72	20240226	1748	0.86	20240603	6160	-71.38	20230906	1748	0.86	20240603	0.23	N	347700	500	83 억	335683	N	N	N	N
70	20240618	121111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1760	-22	5	-1.23	57011729	32133	74.85	1799	1800	1760	2315	1248	1782	1774.24	2.01	-3648	1870	1826	1804	1760	1738	1815	1749	83	533	500	1170	1	1	16662017	293	-1.76	3.07	12	0.19	-1002.00	573.00	5509	20230906	-68.05	1748	20240603	0.69	3025	-41.82	20240226	1748	0.69	20240603	6160	-71.43	20230906	1748	0.69	20240603	0.23	N	347700	500	83 억	335683	N	N	N	N
71	20240618	111110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1770	-12	5	-0.67	49089865	27638	64.38	1799	1800	1761	2315	1248	1782	1776.17	2.01	-3640	1870	1826	1804	1760	1738	1815	1749	83	533	500	1170	1	1	16662017	295	-1.77	3.09	12	0.17	-1002.00	573.00	5509	20230906	-67.87	1748	20240603	1.26	3025	-41.49	20240226	1748	1.26	20240603	6160	-71.27	20230906	1748	1.26	20240603	0.23	N	347700	500	83 억	335683	N	N	N	N
72	20240618	101110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1780	-2	5	-0.11	33077370	18570	43.26	1799	1800	1764	2315	1248	1782	1781.23	2.01	-220	1870	1826	1804	1760	1738	1815	1749	83	533	500	1170	1	1	16662017	297	-1.78	3.11	12	0.11	-1002.00	573.00	5509	20230906	-67.69	1748	20240603	1.83	3025	-41.16	20240226	1748	1.83	20240603	6160	-71.10	20230906	1748	1.83	20240603	0.23	N	347700	500	83 억	335683	N	N	N	N
73	20240618	091119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1765	-17	5	-0.95	6676808	3766	8.77	1799	1800	1764	2315	1248	1782	1772.92	2.01	49	1870	1826	1804	1760	1738	1815	1749	83	533	500	1170	1	1	16662017	294	-1.76	3.08	12	0.02	-1002.00	573.00	5509	20230906	-67.96	1748	20240603	0.97	3025	-41.65	20240226	1748	0.97	20240603	6160	-71.35	20230906	1748	0.97	20240603	0.23	N	347700	500	83 억	335683	N	N	N	N
74	20240617	161101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1782	-38	5	-2.09	73724401	40957	93.42	1838	1848	1782	2365	1274	1820	1800.24	2.12	-15081	1870	1844	1830	1804	1790	1838	1798	83	545	500	1200	1	1	16662017	297	-1.78	3.11	12	0.25	-1002.00	573.00	5509	20230906	-67.65	1748	20240603	1.95	3025	-41.09	20240226	1748	1.95	20240603	6160	-71.07	20230906	1748	1.95	20240603	0.23	N	347700	500	83 억	354004	N	N	N	N
75	20240617	151109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1791	-29	5	-1.59	63638867	35309	80.54	1838	1848	1789	2365	1274	1820	1802.34	2.12	-14239	1870	1844	1830	1804	1790	1838	1798	83	545	500	1200	1	1	16662017	298	-1.79	3.13	12	0.21	-1002.00	573.00	5509	20230906	-67.49	1748	20240603	2.46	3025	-40.79	20240226	1748	2.46	20240603	6160	-70.93	20230906	1748	2.46	20240603	0.23	N	347700	500	83 억	354004	N	N	N	N
76	20240617	141059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1791	-29	5	-1.59	49602861	27474	62.66	1838	1848	1791	2365	1274	1820	1805.45	2.12	-8129	1870	1844	1830	1804	1790	1838	1798	83	545	500	1200	1	1	16662017	298	-1.79	3.13	12	0.16	-1002.00	573.00	5509	20230906	-67.49	1748	20240603	2.46	3025	-40.79	20240226	1748	2.46	20240603	6160	-70.93	20230906	1748	2.46	20240603	0.23	N	347700	500	83 억	354004	N	N	N	N
77	20240617	131058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1800	-20	5	-1.10	35083908	19386	44.22	1838	1848	1799	2365	1274	1820	1809.75	2.12	-3281	1870	1844	1830	1804	1790	1838	1798	83	545	500	1200	1	1	16662017	300	-1.80	3.14	12	0.12	-1002.00	573.00	5509	20230906	-67.33	1748	20240603	2.97	3025	-40.50	20240226	1748	2.97	20240603	6160	-70.78	20230906	1748	2.97	20240603	0.23	N	347700	500	83 억	354004	N	N	N	N
78	20240617	121100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1803	-17	5	-0.93	31277282	17272	39.40	1838	1848	1800	2365	1274	1820	1810.87	2.12	-2865	1870	1844	1830	1804	1790	1838	1798	83	545	500	1200	1	1	16662017	300	-1.80	3.15	12	0.10	-1002.00	573.00	5509	20230906	-67.27	1748	20240603	3.15	3025	-40.40	20240226	1748	3.15	20240603	6160	-70.73	20230906	1748	3.15	20240603	0.23	N	347700	500	83 억	354004	N	N	N	N
79	20240617	111051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1804	-16	5	-0.88	22622539	12472	28.45	1838	1848	1804	2365	1274	1820	1813.87	2.12	-1382	1870	1844	1830	1804	1790	1838	1798	83	545	500	1200	1	1	16662017	301	-1.80	3.15	12	0.07	-1002.00	573.00	5509	20230906	-67.25	1748	20240603	3.20	3025	-40.36	20240226	1748	3.20	20240603	6160	-70.71	20230906	1748	3.20	20240603	0.23	N	347700	500	83 억	354004	N	N	N	N
80	20240617	101050	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1819	-1	5	-0.05	10917157	5997	13.68	1838	1848	1809	2365	1274	1820	1820.44	2.12	-108	1870	1844	1830	1804	1790	1838	1798	83	545	500	1200	1	1	16662017	303	-1.82	3.17	12	0.04	-1002.00	573.00	5509	20230906	-66.98	1748	20240603	4.06	3025	-39.87	20240226	1748	4.06	20240603	6160	-70.47	20230906	1748	4.06	20240603	0.23	N	347700	500	83 억	354004	N	N	N	N
81	20240617	091054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1839	19	2	1.04	1852738	1008	2.30	1838	1848	1819	2365	1274	1820	1838.03	2.12	-48	1870	1844	1830	1804	1790	1838	1798	83	545	500	1200	1	1	16662017	306	-1.84	3.21	12	0.01	-1002.00	573.00	5509	20230906	-66.62	1748	20240603	5.21	3025	-39.21	20240226	1748	5.21	20240603	6160	-70.15	20230906	1748	5.21	20240603	0.23	N	347700	500	83 억	354004	N	N	N	N
82	20240614	160920	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1820	-18	5	-0.98	79870309	43818	62.62	1856	1856	1816	2385	1287	1838	1822.78	2.20	-9545	1880	1859	1836	1815	1792	1847	1803	83	547	500	1210	1	1	16662017	303	-1.82	3.18	12	0.26	-1002.00	573.00	5509	20230906	-66.96	1748	20240603	4.12	3025	-39.83	20240226	1748	4.12	20240603	6160	-70.45	20230906	1748	4.12	20240603	0.23	N	347700	500	83 억	366959	N	N	N	N
83	20240614	150923	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1825	-13	5	-0.71	75272486	41291	59.00	1856	1856	1816	2385	1287	1838	1822.98	2.20	-9517	1880	1859	1836	1815	1792	1847	1803	83	547	500	1210	1	1	16662017	304	-1.82	3.18	12	0.25	-1002.00	573.00	5509	20230906	-66.87	1748	20240603	4.41	3025	-39.67	20240226	1748	4.41	20240603	6160	-70.37	20230906	1748	4.41	20240603	0.23	N	347700	500	83 억	366959	N	N	N	N
84	20240614	140922	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1818	-20	5	-1.09	64458507	35350	50.52	1856	1856	1816	2385	1287	1838	1823.44	2.20	-8584	1880	1859	1836	1815	1792	1847	1803	83	547	500	1210	1	1	16662017	303	-1.81	3.17	12	0.21	-1002.00	573.00	5509	20230906	-67.00	1748	20240603	4.00	3025	-39.90	20240226	1748	4.00	20240603	6160	-70.49	20230906	1748	4.00	20240603	0.23	N	347700	500	83 억	366959	N	N	N	N
85	20240614	130925	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1830	-8	5	-0.44	44569561	24438	34.92	1856	1856	1816	2385	1287	1838	1823.78	2.20	-5314	1880	1859	1836	1815	1792	1847	1803	83	547	500	1210	1	1	16662017	305	-1.83	3.19	12	0.15	-1002.00	573.00	5509	20230906	-66.78	1748	20240603	4.69	3025	-39.50	20240226	1748	4.69	20240603	6160	-70.29	20230906	1748	4.69	20240603	0.23	N	347700	500	83 억	366959	N	N	N	N
86	20240614	120929	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1830	-8	5	-0.44	40683931	22309	31.88	1856	1856	1816	2385	1287	1838	1823.66	2.20	-5308	1880	1859	1836	1815	1792	1847	1803	83	547	500	1210	1	1	16662017	305	-1.83	3.19	12	0.13	-1002.00	573.00	5509	20230906	-66.78	1748	20240603	4.69	3025	-39.50	20240226	1748	4.69	20240603	6160	-70.29	20230906	1748	4.69	20240603	0.23	N	347700	500	83 억	366959	N	N	N	N
87	20240614	111040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1822	-16	5	-0.87	33114896	18154	25.94	1856	1856	1816	2385	1287	1838	1824.11	2.20	-5308	1880	1859	1836	1815	1792	1847	1803	83	547	500	1210	1	1	16662017	304	-1.82	3.18	12	0.11	-1002.00	573.00	5509	20230906	-66.93	1748	20240603	4.23	3025	-39.77	20240226	1748	4.23	20240603	6160	-70.42	20230906	1748	4.23	20240603	0.23	N	347700	500	83 억	366959	N	N	N	N
88	20240614	101039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1831	-7	5	-0.38	30104662	16503	23.58	1856	1856	1816	2385	1287	1838	1824.19	2.20	-4540	1880	1859	1836	1815	1792	1847	1803	83	547	500	1210	1	1	16662017	305	-1.83	3.20	12	0.10	-1002.00	573.00	5509	20230906	-66.76	1748	20240603	4.75	3025	-39.47	20240226	1748	4.75	20240603	6160	-70.28	20230906	1748	4.75	20240603	0.23	N	347700	500	83 억	366959	N	N	N	N
89	20240614	091045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1827	-11	5	-0.60	8904686	4856	6.94	1856	1856	1820	2385	1287	1838	1833.75	2.20	-396	1880	1859	1836	1815	1792	1847	1803	83	547	500	1210	1	1	16662017	304	-1.82	3.19	12	0.03	-1002.00	573.00	5509	20230906	-66.84	1748	20240603	4.52	3025	-39.60	20240226	1748	4.52	20240603	6160	-70.34	20230906	1748	4.52	20240603	0.23	N	347700	500	83 억	366959	N	N	N	N
90	20240613	161027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1838	5	2	0.27	127667333	69858	66.22	1847	1857	1813	2380	1284	1833	1827.47	2.17	11763	1909	1871	1827	1789	1745	1890	1808	83	547	500	1200	1	1	16662017	306	-1.83	3.21	12	0.42	-1002.00	573.00	5509	20230906	-66.64	1748	20240603	5.15	3025	-39.24	20240226	1748	5.15	20240603	6160	-70.16	20230906	1748	5.15	20240603	0.23	N	347700	500	83 억	360946	N	N	N	N
91	20240613	151046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1834	1	2	0.05	125738411	68810	65.23	1847	1857	1813	2380	1284	1833	1827.33	2.17	11523	1909	1871	1827	1789	1745	1890	1808	83	547	500	1200	1	1	16662017	306	-1.83	3.20	12	0.41	-1002.00	573.00	5509	20230906	-66.71	1748	20240603	4.92	3025	-39.37	20240226	1748	4.92	20240603	6160	-70.23	20230906	1748	4.92	20240603	0.23	N	347700	500	83 억	360946	N	N	N	N
92	20240613	141035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1830	-3	5	-0.16	103763012	56800	53.84	1847	1857	1813	2380	1284	1833	1826.81	2.17	7424	1909	1871	1827	1789	1745	1890	1808	83	547	500	1200	1	1	16662017	305	-1.83	3.19	12	0.34	-1002.00	573.00	5509	20230906	-66.78	1748	20240603	4.69	3025	-39.50	20240226	1748	4.69	20240603	6160	-70.29	20230906	1748	4.69	20240603	0.23	N	347700	500	83 억	360946	N	N	N	N
93	20240613	131032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1832	-1	5	-0.05	81430645	44593	42.27	1847	1857	1813	2380	1284	1833	1826.09	2.17	5391	1909	1871	1827	1789	1745	1890	1808	83	547	500	1200	1	1	16662017	305	-1.83	3.20	12	0.27	-1002.00	573.00	5509	20230906	-66.75	1748	20240603	4.81	3025	-39.44	20240226	1748	4.81	20240603	6160	-70.26	20230906	1748	4.81	20240603	0.23	N	347700	500	83 억	360946	N	N	N	N
94	20240613	121036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1834	1	2	0.05	66446490	36416	34.52	1847	1857	1813	2380	1284	1833	1824.65	2.17	4374	1909	1871	1827	1789	1745	1890	1808	83	547	500	1200	1	1	16662017	306	-1.83	3.20	12	0.22	-1002.00	573.00	5509	20230906	-66.71	1748	20240603	4.92	3025	-39.37	20240226	1748	4.92	20240603	6160	-70.23	20230906	1748	4.92	20240603	0.23	N	347700	500	83 억	360946	N	N	N	N
95	20240613	111030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1814	-19	5	-1.04	53911546	29545	28.01	1847	1857	1813	2380	1284	1833	1824.73	2.17	833	1909	1871	1827	1789	1745	1890	1808	83	547	500	1200	1	1	16662017	302	-1.81	3.17	12	0.18	-1002.00	573.00	5509	20230906	-67.07	1748	20240603	3.78	3025	-40.03	20240226	1748	3.78	20240603	6160	-70.55	20230906	1748	3.78	20240603	0.23	N	347700	500	83 억	360946	N	N	N	N
96	20240613	101029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1834	1	2	0.05	19916929	10910	10.34	1847	1857	1813	2380	1284	1833	1825.57	2.17	-169	1909	1871	1827	1789	1745	1890	1808	83	547	500	1200	1	1	16662017	306	-1.83	3.20	12	0.07	-1002.00	573.00	5509	20230906	-66.71	1748	20240603	4.92	3025	-39.37	20240226	1748	4.92	20240603	6160	-70.23	20230906	1748	4.92	20240603	0.23	N	347700	500	83 억	360946	N	N	N	N
97	20240613	091038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1817	-16	5	-0.87	13230538	7256	6.88	1847	1857	1813	2380	1284	1833	1823.39	2.17	-139	1909	1871	1827	1789	1745	1890	1808	83	547	500	1200	1	1	16662017	303	-1.81	3.17	12	0.04	-1002.00	573.00	5509	20230906	-67.02	1748	20240603	3.95	3025	-39.93	20240226	1748	3.95	20240603	6160	-70.50	20230906	1748	3.95	20240603	0.23	N	347700	500	83 억	360946	N	N	N	N
98	20240612	161019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1833	34	2	1.89	191292274	104583	128.78	1799	1865	1783	2335	1260	1799	1829.10	2.29	5813	1829	1813	1794	1778	1759	1804	1769	83	536	500	1180	1	1	16662017	305	-1.83	3.20	12	0.63	-1002.00	573.00	5509	20230906	-66.73	1748	20240603	4.86	3025	-39.40	20240226	1748	4.86	20240603	6160	-70.24	20230906	1748	4.86	20240603	0.22	N	347700	500	83 억	381583	N	N	N	N
99	20240612	151032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1828	29	2	1.61	188717118	103178	127.05	1799	1865	1783	2335	1260	1799	1829.04	2.29	5539	1829	1813	1794	1778	1759	1804	1769	83	536	500	1180	1	1	16662017	305	-1.82	3.19	12	0.62	-1002.00	573.00	5509	20230906	-66.82	1748	20240603	4.58	3025	-39.57	20240226	1748	4.58	20240603	6160	-70.32	20230906	1748	4.58	20240603	0.22	N	347700	500	83 억	381583	N	N	N	N
100	20240612	141023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1828	29	2	1.61	172218298	94143	115.92	1799	1865	1783	2335	1260	1799	1829.33	2.29	3514	1829	1813	1794	1778	1759	1804	1769	83	536	500	1180	1	1	16662017	305	-1.82	3.19	12	0.57	-1002.00	573.00	5509	20230906	-66.82	1748	20240603	4.58	3025	-39.57	20240226	1748	4.58	20240603	6160	-70.32	20230906	1748	4.58	20240603	0.22	N	347700	500	83 억	381583	N	N	N	N
101	20240612	131025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1817	18	2	1.00	155044884	84718	104.32	1799	1865	1783	2335	1260	1799	1830.13	2.29	5788	1829	1813	1794	1778	1759	1804	1769	83	536	500	1180	1	1	16662017	303	-1.81	3.17	12	0.51	-1002.00	573.00	5509	20230906	-67.02	1748	20240603	3.95	3025	-39.93	20240226	1748	3.95	20240603	6160	-70.50	20230906	1748	3.95	20240603	0.22	N	347700	500	83 억	381583	N	N	N	N
102	20240612	121024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1811	12	2	0.67	146412698	79978	98.48	1799	1865	1783	2335	1260	1799	1830.66	2.29	5283	1829	1813	1794	1778	1759	1804	1769	83	536	500	1180	1	1	16662017	302	-1.81	3.16	12	0.48	-1002.00	573.00	5509	20230906	-67.13	1748	20240603	3.60	3025	-40.13	20240226	1748	3.60	20240603	6160	-70.60	20230906	1748	3.60	20240603	0.22	N	347700	500	83 억	381583	N	N	N	N
103	20240612	111023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1796	-3	5	-0.17	34458911	19227	23.68	1799	1802	1783	2335	1260	1799	1792.21	2.29	2115	1829	1813	1794	1778	1759	1804	1769	83	536	500	1180	1	1	16662017	299	-1.79	3.13	12	0.12	-1002.00	573.00	5509	20230906	-67.40	1748	20240603	2.75	3025	-40.63	20240226	1748	2.75	20240603	6160	-70.84	20230906	1748	2.75	20240603	0.22	N	347700	500	83 억	381583	N	N	N	N
104	20240612	101025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1798	-1	5	-0.06	25216913	14082	17.34	1799	1802	1783	2335	1260	1799	1790.72	2.29	1812	1829	1813	1794	1778	1759	1804	1769	83	536	500	1180	1	1	16662017	300	-1.79	3.14	12	0.08	-1002.00	573.00	5509	20230906	-67.36	1748	20240603	2.86	3025	-40.56	20240226	1748	2.86	20240603	6160	-70.81	20230906	1748	2.86	20240603	0.22	N	347700	500	83 억	381583	N	N	N	N
105	20240612	091028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1798	-1	5	-0.06	2721273	1522	1.87	1799	1800	1784	2335	1260	1799	1787.96	2.29	-118	1829	1813	1794	1778	1759	1804	1769	83	536	500	1180	1	1	16662017	300	-1.79	3.14	12	0.01	-1002.00	573.00	5509	20230906	-67.36	1748	20240603	2.86	3025	-40.56	20240226	1748	2.86	20240603	6160	-70.81	20230906	1748	2.86	20240603	0.22	N	347700	500	83 억	381583	N	N	N	N
106	20240610	161016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1783	-2	5	-0.11	44870370	25186	71.88	1793	1793	1775	2320	1250	1785	1781.56	2.38	-2183	1837	1811	1794	1768	1751	1802	1759	83	535	500	1170	1	1	16662017	297	-1.78	3.11	12	0.15	-1002.00	573.00	5509	20230906	-67.63	1748	20240603	2.00	3025	-41.06	20240226	1748	2.00	20240603	6160	-71.06	20230906	1748	2.00	20240603	0.21	N	347700	500	83 억	397308	N	N	N	N
107	20240610	151026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1780	-5	5	-0.28	42362715	23778	67.86	1793	1793	1775	2320	1250	1785	1781.59	2.38	-1991	1837	1811	1794	1768	1751	1802	1759	83	535	500	1170	1	1	16662017	297	-1.78	3.11	12	0.14	-1002.00	573.00	5509	20230906	-67.69	1748	20240603	1.83	3025	-41.16	20240226	1748	1.83	20240603	6160	-71.10	20230906	1748	1.83	20240603	0.21	N	347700	500	83 억	397308	N	N	N	N
108	20240610	141020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1779	-6	5	-0.34	38103836	21388	61.04	1793	1793	1775	2320	1250	1785	1781.55	2.38	-1991	1837	1811	1794	1768	1751	1802	1759	83	535	500	1170	1	1	16662017	296	-1.78	3.10	12	0.13	-1002.00	573.00	5509	20230906	-67.71	1748	20240603	1.77	3025	-41.19	20240226	1748	1.77	20240603	6160	-71.12	20230906	1748	1.77	20240603	0.21	N	347700	500	83 억	397308	N	N	N	N
109	20240610	131016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1779	-6	5	-0.34	35414384	19878	56.73	1793	1793	1775	2320	1250	1785	1781.59	2.38	-1995	1837	1811	1794	1768	1751	1802	1759	83	535	500	1170	1	1	16662017	296	-1.78	3.10	12	0.12	-1002.00	573.00	5509	20230906	-67.71	1748	20240603	1.77	3025	-41.19	20240226	1748	1.77	20240603	6160	-71.12	20230906	1748	1.77	20240603	0.21	N	347700	500	83 억	397308	N	N	N	N
110	20240610	121019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1777	-8	5	-0.45	32806523	18410	52.54	1793	1793	1775	2320	1250	1785	1781.99	2.38	-1958	1837	1811	1794	1768	1751	1802	1759	83	535	500	1170	1	1	16662017	296	-1.77	3.10	12	0.11	-1002.00	573.00	5509	20230906	-67.74	1748	20240603	1.66	3025	-41.26	20240226	1748	1.66	20240603	6160	-71.15	20230906	1748	1.66	20240603	0.21	N	347700	500	83 억	397308	N	N	N	N
111	20240610	111022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1783	-2	5	-0.11	22183541	12437	35.50	1793	1793	1777	2320	1250	1785	1783.67	2.38	-1905	1837	1811	1794	1768	1751	1802	1759	83	535	500	1170	1	1	16662017	297	-1.78	3.11	12	0.07	-1002.00	573.00	5509	20230906	-67.63	1748	20240603	2.00	3025	-41.06	20240226	1748	2.00	20240603	6160	-71.06	20230906	1748	2.00	20240603	0.21	N	347700	500	83 억	397308	N	N	N	N
112	20240610	101019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1786	1	2	0.06	12427453	6956	19.85	1793	1793	1779	2320	1250	1785	1786.58	2.38	-1933	1837	1811	1794	1768	1751	1802	1759	83	535	500	1170	1	1	16662017	298	-1.78	3.12	12	0.04	-1002.00	573.00	5509	20230906	-67.58	1748	20240603	2.17	3025	-40.96	20240226	1748	2.17	20240603	6160	-71.01	20230906	1748	2.17	20240603	0.21	N	347700	500	83 억	397308	N	N	N	N
113	20240610	091024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1792	7	2	0.39	3400534	1897	5.41	1793	1793	1792	2320	1250	1785	1792.59	2.38	-938	1837	1811	1794	1768	1751	1802	1759	83	535	500	1170	1	1	16662017	299	-1.79	3.13	12	0.01	-1002.00	573.00	5509	20230906	-67.47	1748	20240603	2.52	3025	-40.76	20240226	1748	2.52	20240603	6160	-70.91	20230906	1748	2.52	20240603	0.21	N	347700	500	83 억	397308	N	N	N	N
114	20240607	161052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1785	9	2	0.51	62533395	34916	101.49	1788	1820	1777	2305	1244	1776	1790.97	2.37	4821	1794	1785	1780	1771	1766	1782	1768	83	529	500	1170	1	1	16662017	297	-1.78	3.12	12	0.21	-1002.00	573.00	5509	20230906	-67.60	1748	20240603	2.12	3025	-40.99	20240226	1748	2.12	20240603	6160	-71.02	20230906	1748	2.12	20240603	0.21	N	347700	500	83 억	395187	N	N	N	N
115	20240607	151100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1785	9	2	0.51	61511756	34343	99.83	1788	1820	1777	2305	1244	1776	1791.10	2.37	5103	1794	1785	1780	1771	1766	1782	1768	83	529	500	1170	1	1	16662017	297	-1.78	3.12	12	0.21	-1002.00	573.00	5509	20230906	-67.60	1748	20240603	2.12	3025	-40.99	20240226	1748	2.12	20240603	6160	-71.02	20230906	1748	2.12	20240603	0.21	N	347700	500	83 억	395187	N	N	N	N
116	20240607	141053	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1779	3	2	0.17	52935616	29520	85.81	1788	1820	1778	2305	1244	1776	1793.21	2.37	5195	1794	1785	1780	1771	1766	1782	1768	83	529	500	1170	1	1	16662017	296	-1.78	3.10	12	0.18	-1002.00	573.00	5509	20230906	-67.71	1748	20240603	1.77	3025	-41.19	20240226	1748	1.77	20240603	6160	-71.12	20230906	1748	1.77	20240603	0.21	N	347700	500	83 억	395187	N	N	N	N
117	20240607	131050	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1791	15	2	0.84	44222046	24628	71.59	1788	1820	1780	2305	1244	1776	1795.60	2.37	6586	1794	1785	1780	1771	1766	1782	1768	83	529	500	1170	1	1	16662017	298	-1.79	3.13	12	0.15	-1002.00	573.00	5509	20230906	-67.49	1748	20240603	2.46	3025	-40.79	20240226	1748	2.46	20240603	6160	-70.93	20230906	1748	2.46	20240603	0.21	N	347700	500	83 억	395187	N	N	N	N
118	20240607	121054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1786	10	2	0.56	42327476	23567	68.50	1788	1820	1780	2305	1244	1776	1796.05	2.37	6440	1794	1785	1780	1771	1766	1782	1768	83	529	500	1170	1	1	16662017	298	-1.78	3.12	12	0.14	-1002.00	573.00	5509	20230906	-67.58	1748	20240603	2.17	3025	-40.96	20240226	1748	2.17	20240603	6160	-71.01	20230906	1748	2.17	20240603	0.21	N	347700	500	83 억	395187	N	N	N	N
119	20240607	111034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1798	22	2	1.24	32479594	18061	52.50	1788	1820	1780	2305	1244	1776	1798.33	2.37	6032	1794	1785	1780	1771	1766	1782	1768	83	529	500	1170	1	1	16662017	300	-1.79	3.14	12	0.11	-1002.00	573.00	5509	20230906	-67.36	1748	20240603	2.86	3025	-40.56	20240226	1748	2.86	20240603	6160	-70.81	20230906	1748	2.86	20240603	0.21	N	347700	500	83 억	395187	N	N	N	N
120	20240607	101054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1809	33	2	1.86	28189067	15662	45.53	1788	1820	1788	2305	1244	1776	1799.84	2.37	5945	1794	1785	1780	1771	1766	1782	1768	83	529	500	1170	1	1	16662017	301	-1.81	3.16	12	0.09	-1002.00	573.00	5509	20230906	-67.16	1748	20240603	3.49	3025	-40.20	20240226	1748	3.49	20240603	6160	-70.63	20230906	1748	3.49	20240603	0.21	N	347700	500	83 억	395187	N	N	N	N
121	20240607	091053	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1807	31	2	1.75	9567483	5322	15.47	1788	1809	1788	2305	1244	1776	1797.72	2.37	1483	1794	1785	1780	1771	1766	1782	1768	83	529	500	1170	1	1	16662017	301	-1.80	3.15	12	0.03	-1002.00	573.00	5509	20230906	-67.20	1748	20240603	3.38	3025	-40.26	20240226	1748	3.38	20240603	6160	-70.67	20230906	1748	3.38	20240603	0.21	N	347700	500	83 억	395187	N	N	N	N
122	20240605	161050	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1776	-5	5	-0.28	60927234	34198	87.34	1784	1789	1775	2315	1247	1781	1781.66	2.39	-1101	1867	1823	1796	1752	1725	1810	1739	83	534	500	1170	1	1	16662017	296	-1.77	3.10	12	0.21	-1002.00	573.00	5509	20230906	-67.76	1748	20240603	1.60	3025	-41.29	20240226	1748	1.60	20240603	6160	-71.17	20230906	1748	1.60	20240603	0.22	N	347700	500	83 억	399047	N	N	N	N
123	20240605	151047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1787	6	2	0.34	56510709	31716	81.00	1784	1789	1775	2315	1247	1781	1781.77	2.39	-446	1867	1823	1796	1752	1725	1810	1739	83	534	500	1170	1	1	16662017	298	-1.78	3.12	12	0.19	-1002.00	573.00	5509	20230906	-67.56	1748	20240603	2.23	3025	-40.93	20240226	1748	2.23	20240603	6160	-70.99	20230906	1748	2.23	20240603	0.22	N	347700	500	83 억	399047	N	N	N	N
124	20240605	141048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1788	7	2	0.39	48527452	27235	69.55	1784	1789	1775	2315	1247	1781	1781.80	2.39	-88	1867	1823	1796	1752	1725	1810	1739	83	534	500	1170	1	1	16662017	298	-1.78	3.12	12	0.16	-1002.00	573.00	5509	20230906	-67.54	1748	20240603	2.29	3025	-40.89	20240226	1748	2.29	20240603	6160	-70.97	20230906	1748	2.29	20240603	0.22	N	347700	500	83 억	399047	N	N	N	N
125	20240605	131047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1786	5	2	0.28	45215962	25379	64.81	1784	1789	1775	2315	1247	1781	1781.63	2.39	-141	1867	1823	1796	1752	1725	1810	1739	83	534	500	1170	1	1	16662017	298	-1.78	3.12	12	0.15	-1002.00	573.00	5509	20230906	-67.58	1748	20240603	2.17	3025	-40.96	20240226	1748	2.17	20240603	6160	-71.01	20230906	1748	2.17	20240603	0.22	N	347700	500	83 억	399047	N	N	N	N
126	20240605	121045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1781	0	3	0.00	35617647	19997	51.07	1784	1789	1775	2315	1247	1781	1781.15	2.39	-1087	1867	1823	1796	1752	1725	1810	1739	83	534	500	1170	1	1	16662017	297	-1.78	3.11	12	0.12	-1002.00	573.00	5509	20230906	-67.67	1748	20240603	1.89	3025	-41.12	20240226	1748	1.89	20240603	6160	-71.09	20230906	1748	1.89	20240603	0.22	N	347700	500	83 억	399047	N	N	N	N
127	20240605	111046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1781	0	3	0.00	30020874	16856	43.05	1784	1789	1775	2315	1247	1781	1781.02	2.39	-1011	1867	1823	1796	1752	1725	1810	1739	83	534	500	1170	1	1	16662017	297	-1.78	3.11	12	0.10	-1002.00	573.00	5509	20230906	-67.67	1748	20240603	1.89	3025	-41.12	20240226	1748	1.89	20240603	6160	-71.09	20230906	1748	1.89	20240603	0.22	N	347700	500	83 억	399047	N	N	N	N
128	20240605	101043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1786	5	2	0.28	14383377	8072	20.61	1784	1789	1775	2315	1247	1781	1781.89	2.39	-1198	1867	1823	1796	1752	1725	1810	1739	83	534	500	1170	1	1	16662017	298	-1.78	3.12	12	0.05	-1002.00	573.00	5509	20230906	-67.58	1748	20240603	2.17	3025	-40.96	20240226	1748	2.17	20240603	6160	-71.01	20230906	1748	2.17	20240603	0.22	N	347700	500	83 억	399047	N	N	N	N
129	20240605	091043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1787	6	2	0.34	1186022	665	1.70	1784	1789	1782	2315	1247	1781	1783.49	2.39	-47	1867	1823	1796	1752	1725	1810	1739	83	534	500	1170	1	1	16662017	298	-1.78	3.12	12	0.00	-1002.00	573.00	5509	20230906	-67.56	1748	20240603	2.23	3025	-40.93	20240226	1748	2.23	20240603	6160	-70.99	20230906	1748	2.23	20240603	0.22	N	347700	500	83 억	399047	N	N	N	N
130	20240604	161034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1781	11	2	0.62	70142199	39157	76.88	1840	1840	1769	2300	1239	1770	1791.31	2.44	-4504	1802	1786	1767	1751	1732	1794	1759	83	530	500	1160	1	1	16662017	297	-1.78	3.11	12	0.24	-1002.00	573.00	5509	20230906	-67.67	1748	20240603	1.89	3025	-41.12	20240226	1748	1.89	20240603	6160	-71.09	20230906	1748	1.89	20240603	0.18	N	347700	500	83 억	406612	N	N	N	N
131	20240604	151036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1773	3	2	0.17	69251479	38655	75.89	1840	1840	1769	2300	1239	1770	1791.53	2.44	-4223	1802	1786	1767	1751	1732	1794	1759	83	530	500	1160	1	1	16662017	295	-1.77	3.09	12	0.23	-1002.00	573.00	5509	20230906	-67.82	1748	20240603	1.43	3025	-41.39	20240226	1748	1.43	20240603	6160	-71.22	20230906	1748	1.43	20240603	0.18	N	347700	500	83 억	406612	N	N	N	N
132	20240604	141038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1783	13	2	0.73	63890663	35634	69.96	1840	1840	1769	2300	1239	1770	1792.97	2.44	-4223	1802	1786	1767	1751	1732	1794	1759	83	530	500	1160	1	1	16662017	297	-1.78	3.11	12	0.21	-1002.00	573.00	5509	20230906	-67.63	1748	20240603	2.00	3025	-41.06	20240226	1748	2.00	20240603	6160	-71.06	20230906	1748	2.00	20240603	0.18	N	347700	500	83 억	406612	N	N	N	N
133	20240604	131034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1774	4	2	0.23	57467719	32023	62.87	1840	1840	1769	2300	1239	1770	1794.58	2.44	-4153	1802	1786	1767	1751	1732	1794	1759	83	530	500	1160	1	1	16662017	296	-1.77	3.10	12	0.19	-1002.00	573.00	5509	20230906	-67.80	1748	20240603	1.49	3025	-41.36	20240226	1748	1.49	20240603	6160	-71.20	20230906	1748	1.49	20240603	0.18	N	347700	500	83 억	406612	N	N	N	N
134	20240604	121033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1777	7	2	0.40	48204582	26810	52.64	1840	1840	1769	2300	1239	1770	1798.01	2.44	-5213	1802	1786	1767	1751	1732	1794	1759	83	530	500	1160	1	1	16662017	296	-1.77	3.10	12	0.16	-1002.00	573.00	5509	20230906	-67.74	1748	20240603	1.66	3025	-41.26	20240226	1748	1.66	20240603	6160	-71.15	20230906	1748	1.66	20240603	0.18	N	347700	500	83 억	406612	N	N	N	N
135	20240604	111030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1773	3	2	0.17	43570669	24195	47.50	1840	1840	1769	2300	1239	1770	1800.81	2.44	-5565	1802	1786	1767	1751	1732	1794	1759	83	530	500	1160	1	1	16662017	295	-1.77	3.09	12	0.15	-1002.00	573.00	5509	20230906	-67.82	1748	20240603	1.43	3025	-41.39	20240226	1748	1.43	20240603	6160	-71.22	20230906	1748	1.43	20240603	0.18	N	347700	500	83 억	406612	N	N	N	N
136	20240604	101033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1782	12	2	0.68	41364161	22951	45.06	1840	1840	1769	2300	1239	1770	1802.28	2.44	-5567	1802	1786	1767	1751	1732	1794	1759	83	530	500	1160	1	1	16662017	297	-1.78	3.11	12	0.14	-1002.00	573.00	5509	20230906	-67.65	1748	20240603	1.95	3025	-41.09	20240226	1748	1.95	20240603	6160	-71.07	20230906	1748	1.95	20240603	0.18	N	347700	500	83 억	406612	N	N	N	N
137	20240604	091032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1789	19	2	1.07	22772618	12473	24.49	1840	1840	1780	2300	1239	1770	1825.75	2.44	-5341	1802	1786	1767	1751	1732	1794	1759	83	530	500	1160	1	1	16662017	298	-1.79	3.12	12	0.07	-1002.00	573.00	5509	20230906	-67.53	1748	20240603	2.35	3025	-40.86	20240226	1748	2.35	20240603	6160	-70.96	20230906	1748	2.35	20240603	0.18	N	347700	500	83 억	406612	N	N	N	N
138	20240603	161021	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1770	1	2	0.06	88903041	50289	64.37	1769	1783	1748	2295	1239	1769	1767.84	2.47	-274	1824	1796	1778	1750	1732	1787	1741	83	526	500	1160	1	1	16662017	295	-1.77	3.09	12	0.30	-1002.00	573.00	5509	20230906	-67.87	1748	20240603	1.26	3025	-41.49	20240226	1748	1.26	20240603	6160	-71.27	20230906	1748	1.26	20240603	0.07	N	347700	500	83 억	410722	N	N	N	N
139	20240603	151020	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1775	6	2	0.34	87612723	49560	63.44	1769	1783	1748	2295	1239	1769	1767.81	2.47	-225	1824	1796	1778	1750	1732	1787	1741	83	526	500	1160	1	1	16662017	296	-1.77	3.10	12	0.30	-1002.00	573.00	5509	20230906	-67.78	1748	20240603	1.54	3025	-41.32	20240226	1748	1.54	20240603	6160	-71.19	20230906	1748	1.54	20240603	0.07	N	347700	500	83 억	410722	N	N	N	N
140	20240603	141021	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1769	0	3	0.00	81006475	45830	58.66	1769	1783	1748	2295	1239	1769	1767.54	2.47	701	1824	1796	1778	1750	1732	1787	1741	83	526	500	1160	1	1	16662017	295	-1.77	3.09	12	0.28	-1002.00	573.00	5509	20230906	-67.89	1748	20240603	1.20	3025	-41.52	20240226	1748	1.20	20240603	6160	-71.28	20230906	1748	1.20	20240603	0.07	N	347700	500	83 억	410722	N	N	N	N
141	20240603	131021	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1768	-1	5	-0.06	74097000	41921	53.66	1769	1783	1748	2295	1239	1769	1767.54	2.47	1380	1824	1796	1778	1750	1732	1787	1741	83	526	500	1160	1	1	16662017	295	-1.76	3.09	12	0.25	-1002.00	573.00	5509	20230906	-67.91	1748	20240603	1.14	3025	-41.55	20240226	1748	1.14	20240603	6160	-71.30	20230906	1748	1.14	20240603	0.07	N	347700	500	83 억	410722	N	N	N	N
142	20240603	121020	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1773	4	2	0.23	59742577	33807	43.27	1769	1783	1748	2295	1239	1769	1767.17	2.47	2726	1824	1796	1778	1750	1732	1787	1741	83	526	500	1160	1	1	16662017	295	-1.77	3.09	12	0.20	-1002.00	573.00	5509	20230906	-67.82	1748	20240603	1.43	3025	-41.39	20240226	1748	1.43	20240603	6160	-71.22	20230906	1748	1.43	20240603	0.07	N	347700	500	83 억	410722	N	N	N	N
143	20240603	111015	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1769	0	3	0.00	59464074	33650	43.07	1769	1783	1748	2295	1239	1769	1767.13	2.47	2746	1824	1796	1778	1750	1732	1787	1741	83	526	500	1160	1	1	16662017	295	-1.77	3.09	12	0.20	-1002.00	573.00	5509	20230906	-67.89	1748	20240603	1.20	3025	-41.52	20240226	1748	1.20	20240603	6160	-71.28	20230906	1748	1.20	20240603	0.07	N	347700	500	83 억	410722	N	N	N	N
144	20240603	101009	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1783	14	2	0.79	51152247	28953	37.06	1769	1783	1748	2295	1239	1769	1766.73	2.47	2350	1824	1796	1778	1750	1732	1787	1741	83	526	500	1160	1	1	16662017	297	-1.78	3.11	12	0.17	-1002.00	573.00	5509	20230906	-67.63	1748	20240603	2.00	3025	-41.06	20240226	1748	2.00	20240603	6160	-71.06	20230906	1748	2.00	20240603	0.07	N	347700	500	83 억	410722	N	N	N	N
145	20240603	091009	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1764	-5	5	-0.28	26448066	14998	19.20	1769	1769	1748	2295	1239	1769	1763.44	2.47	1052	1824	1796	1778	1750	1732	1787	1741	83	526	500	1160	1	1	16662017	294	-1.76	3.08	12	0.09	-1002.00	573.00	5509	20230906	-67.98	1748	20240603	0.92	3025	-41.69	20240226	1748	0.92	20240603	6160	-71.36	20230906	1748	0.92	20240603	0.07	N	347700	500	83 억	410722	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History