KissMeData/377030/price/prices-20240601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	161255	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3825	15	2	0.39	115849210	30430	98.22	3775	3850	3770	4950	2670	3810	3807.07	0.29	6460	4010	3910	3860	3760	3710	3885	3735	98	1140	500	2660	5	1	19570882	749	-5.66	2.93	12	0.16	-676.00	1304.00	10760	20230629	-64.45	3770	20240628	1.46	10390	-63.19	20240109	3770	1.46	20240628	10760	-64.45	20230629	3770	1.46	20240628	0.91	N	377030	500	97 억	55833	N	N	130	N	N
3	20240628	151310	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3800	-10	5	-0.26	112384180	29523	95.29	3775	3850	3770	4950	2670	3810	3806.67	0.29	6727	4010	3910	3860	3760	3710	3885	3735	98	1140	500	2660	5	1	19570882	744	-5.62	2.91	12	0.15	-676.00	1304.00	10760	20230629	-64.68	3770	20240628	0.80	10390	-63.43	20240109	3770	0.80	20240628	10760	-64.68	20230629	3770	0.80	20240628	0.91	N	377030	500	97 억	55833	N	N	191	N	N
4	20240628	141309	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3795	-15	5	-0.39	101257965	26589	85.82	3775	3850	3770	4950	2670	3810	3808.27	0.29	6284	4010	3910	3860	3760	3710	3885	3735	98	1140	500	2660	5	1	19570882	743	-5.61	2.91	12	0.14	-676.00	1304.00	10760	20230629	-64.73	3770	20240628	0.66	10390	-63.47	20240109	3770	0.66	20240628	10760	-64.73	20230629	3770	0.66	20240628	0.91	N	377030	500	97 억	55833	N	N	191	N	N
5	20240628	131307	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3845	35	2	0.92	89791015	23572	76.08	3775	3850	3770	4950	2670	3810	3809.22	0.29	5519	4010	3910	3860	3760	3710	3885	3735	98	1140	500	2660	5	1	19570882	753	-5.69	2.95	12	0.12	-676.00	1304.00	10760	20230629	-64.27	3770	20240628	1.99	10390	-62.99	20240109	3770	1.99	20240628	10760	-64.27	20230629	3770	1.99	20240628	0.91	N	377030	500	97 억	55833	N	N	191	N	N
6	20240628	121305	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3820	10	2	0.26	76888810	20202	65.21	3775	3850	3770	4950	2670	3810	3806.00	0.29	5400	4010	3910	3860	3760	3710	3885	3735	98	1140	500	2660	5	1	19570882	748	-5.65	2.93	12	0.10	-676.00	1304.00	10760	20230629	-64.50	3770	20240628	1.33	10390	-63.23	20240109	3770	1.33	20240628	10760	-64.50	20230629	3770	1.33	20240628	0.91	N	377030	500	97 억	55833	N	N	191	N	N
7	20240628	111244	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3810	0	3	0.00	54748360	14401	46.48	3775	3850	3770	4950	2670	3810	3801.71	0.29	6095	4010	3910	3860	3760	3710	3885	3735	98	1140	500	2660	5	1	19570882	746	-5.64	2.92	12	0.07	-676.00	1304.00	10760	20230629	-64.59	3770	20240628	1.06	10390	-63.33	20240109	3770	1.06	20240628	10760	-64.59	20230629	3770	1.06	20240628	0.91	N	377030	500	97 억	55833	N	N	191	N	N
8	20240628	101240	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3820	10	2	0.26	48983965	12890	41.60	3775	3850	3770	4950	2670	3810	3800.15	0.29	5089	4010	3910	3860	3760	3710	3885	3735	98	1140	500	2660	5	1	19570882	748	-5.65	2.93	12	0.07	-676.00	1304.00	10760	20230629	-64.50	3770	20240628	1.33	10390	-63.23	20240109	3770	1.33	20240628	10760	-64.50	20230629	3770	1.33	20240628	0.91	N	377030	500	97 억	55833	N	N	191	N	N
9	20240628	091245	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3810	0	3	0.00	31927685	8418	27.17	3775	3810	3770	4950	2670	3810	3792.79	0.29	5781	4010	3910	3860	3760	3710	3885	3735	98	1140	500	2660	5	1	19570882	746	-5.64	2.92	12	0.04	-676.00	1304.00	10760	20230629	-64.59	3770	20240628	1.06	10390	-63.33	20240109	3770	1.06	20240628	10760	-64.59	20230629	3770	1.06	20240628	0.91	N	377030	500	97 억	55833	N	N	191	N	N
10	20240627	161233	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3810	-75	5	-1.93	118043170	30779	93.72	3885	3960	3810	5050	2720	3885	3835.18	0.32	-7302	3985	3935	3910	3860	3835	3922	3847	98	1165	500	2710	5	1	19570882	746	-5.64	2.92	12	0.16	-676.00	1304.00	10760	20230621	-64.59	3805	20240624	0.13	10390	-63.33	20240109	3805	0.13	20240624	10760	-64.59	20230629	3805	0.13	20240624	0.91	N	377030	500	97 억	63244	N	N	191	N	N
11	20240627	151240	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3825	-60	5	-1.54	109855420	28632	87.19	3885	3960	3810	5050	2720	3885	3836.76	0.32	-7178	3985	3935	3910	3860	3835	3922	3847	98	1165	500	2710	5	1	19570882	749	-5.66	2.93	12	0.15	-676.00	1304.00	10760	20230621	-64.45	3805	20240624	0.53	10390	-63.19	20240109	3805	0.53	20240624	10760	-64.45	20230629	3805	0.53	20240624	0.91	N	377030	500	97 억	63244	N	N	49	N	N
12	20240627	141239	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3840	-45	5	-1.16	103650515	27011	82.25	3885	3960	3810	5050	2720	3885	3837.29	0.32	-7219	3985	3935	3910	3860	3835	3922	3847	98	1165	500	2710	5	1	19570882	752	-5.68	2.94	12	0.14	-676.00	1304.00	10760	20230621	-64.31	3805	20240624	0.92	10390	-63.04	20240109	3805	0.92	20240624	10760	-64.31	20230629	3805	0.92	20240624	0.91	N	377030	500	97 억	63244	N	N	49	N	N
13	20240627	131238	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3815	-70	5	-1.80	96287055	25087	76.39	3885	3960	3810	5050	2720	3885	3838.07	0.32	-6786	3985	3935	3910	3860	3835	3922	3847	98	1165	500	2710	5	1	19570882	747	-5.64	2.93	12	0.13	-676.00	1304.00	10760	20230621	-64.54	3805	20240624	0.26	10390	-63.28	20240109	3805	0.26	20240624	10760	-64.54	20230629	3805	0.26	20240624	0.91	N	377030	500	97 억	63244	N	N	49	N	N
14	20240627	121240	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3830	-55	5	-1.42	75540230	19656	59.85	3885	3960	3810	5050	2720	3885	3843.05	0.32	-7351	3985	3935	3910	3860	3835	3922	3847	98	1165	500	2710	5	1	19570882	750	-5.67	2.94	12	0.10	-676.00	1304.00	10760	20230621	-64.41	3805	20240624	0.66	10390	-63.14	20240109	3805	0.66	20240624	10760	-64.41	20230629	3805	0.66	20240624	0.91	N	377030	500	97 억	63244	N	N	49	N	N
15	20240627	111240	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3820	-65	5	-1.67	62053160	16127	49.11	3885	3960	3810	5050	2720	3885	3847.71	0.32	-7199	3985	3935	3910	3860	3835	3922	3847	98	1165	500	2710	5	1	19570882	748	-5.65	2.93	12	0.08	-676.00	1304.00	10760	20230621	-64.50	3805	20240624	0.39	10390	-63.23	20240109	3805	0.39	20240624	10760	-64.50	20230629	3805	0.39	20240624	0.91	N	377030	500	97 억	63244	N	N	49	N	N
16	20240627	101239	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3860	-25	5	-0.64	30052915	7762	23.64	3885	3960	3840	5050	2720	3885	3871.75	0.32	-3197	3985	3935	3910	3860	3835	3922	3847	98	1165	500	2710	5	1	19570882	755	-5.71	2.96	12	0.04	-676.00	1304.00	10760	20230621	-64.13	3805	20240624	1.45	10390	-62.85	20240109	3805	1.45	20240624	10760	-64.13	20230629	3805	1.45	20240624	0.91	N	377030	500	97 억	63244	N	N	49	N	N
17	20240627	091239	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3935	50	2	1.29	9481670	2437	7.42	3885	3960	3850	5050	2720	3885	3890.78	0.32	-752	3985	3935	3910	3860	3835	3922	3847	98	1165	500	2710	5	1	19570882	770	-5.82	3.02	12	0.01	-676.00	1304.00	10760	20230621	-63.43	3805	20240624	3.42	10390	-62.13	20240109	3805	3.42	20240624	10760	-63.43	20230629	3805	3.42	20240624	0.91	N	377030	500	97 억	63244	N	N	49	N	N
18	20240626	161235	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3885	5	2	0.13	126457455	32314	85.41	3950	3960	3885	5040	2720	3880	3913.40	0.32	621	4046	3962	3911	3827	3776	4005	3870	98	1160	500	2710	5	1	19570882	760	-5.75	2.98	12	0.17	-676.00	1304.00	10880	20230620	-64.29	3805	20240624	2.10	10390	-62.61	20240109	3805	2.10	20240624	10760	-63.89	20230629	3805	2.10	20240624	0.92	N	377030	500	97 억	62634	N	N	49	N	N
19	20240626	151239	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3905	25	2	0.64	111595445	28490	75.30	3950	3960	3885	5040	2720	3880	3917.00	0.32	1019	4046	3962	3911	3827	3776	4005	3870	98	1160	500	2710	5	1	19570882	764	-5.78	2.99	12	0.15	-676.00	1304.00	10880	20230620	-64.11	3805	20240624	2.63	10390	-62.42	20240109	3805	2.63	20240624	10760	-63.71	20230629	3805	2.63	20240624	0.92	N	377030	500	97 억	62634	N	N	196	N	N
20	20240626	141236	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3915	35	2	0.90	94103910	24002	63.44	3950	3960	3885	5040	2720	3880	3920.67	0.32	1407	4046	3962	3911	3827	3776	4005	3870	98	1160	500	2710	5	1	19570882	766	-5.79	3.00	12	0.12	-676.00	1304.00	10880	20230620	-64.02	3805	20240624	2.89	10390	-62.32	20240109	3805	2.89	20240624	10760	-63.62	20230629	3805	2.89	20240624	0.92	N	377030	500	97 억	62634	N	N	196	N	N
21	20240626	131236	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3935	55	2	1.42	84513360	21551	56.96	3950	3960	3885	5040	2720	3880	3921.55	0.32	727	4046	3962	3911	3827	3776	4005	3870	98	1160	500	2710	5	1	19570882	770	-5.82	3.02	12	0.11	-676.00	1304.00	10880	20230620	-63.83	3805	20240624	3.42	10390	-62.13	20240109	3805	3.42	20240624	10760	-63.43	20230629	3805	3.42	20240624	0.92	N	377030	500	97 억	62634	N	N	196	N	N
22	20240626	121234	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3920	40	2	1.03	75760720	19317	51.06	3950	3960	3885	5040	2720	3880	3921.97	0.32	-320	4046	3962	3911	3827	3776	4005	3870	98	1160	500	2710	5	1	19570882	767	-5.80	3.01	12	0.10	-676.00	1304.00	10880	20230620	-63.97	3805	20240624	3.02	10390	-62.27	20240109	3805	3.02	20240624	10760	-63.57	20230629	3805	3.02	20240624	0.92	N	377030	500	97 억	62634	N	N	196	N	N
23	20240626	111237	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3895	15	2	0.39	62351020	15892	42.01	3950	3960	3885	5040	2720	3880	3923.42	0.32	-2683	4046	3962	3911	3827	3776	4005	3870	98	1160	500	2710	5	1	19570882	762	-5.76	2.99	12	0.08	-676.00	1304.00	10880	20230620	-64.20	3805	20240624	2.37	10390	-62.51	20240109	3805	2.37	20240624	10760	-63.80	20230629	3805	2.37	20240624	0.92	N	377030	500	97 억	62634	N	N	196	N	N
24	20240626	101234	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3900	20	2	0.52	57728385	14705	38.87	3950	3960	3885	5040	2720	3880	3925.77	0.32	-2822	4046	3962	3911	3827	3776	4005	3870	98	1160	500	2710	5	1	19570882	763	-5.77	2.99	12	0.08	-676.00	1304.00	10880	20230620	-64.15	3805	20240624	2.50	10390	-62.46	20240109	3805	2.50	20240624	10760	-63.75	20230629	3805	2.50	20240624	0.92	N	377030	500	97 억	62634	N	N	196	N	N
25	20240626	091237	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3945	65	2	1.68	15434580	3928	10.38	3950	3950	3885	5040	2720	3880	3929.37	0.32	-1700	4046	3962	3911	3827	3776	4005	3870	98	1160	500	2710	5	1	19570882	772	-5.84	3.03	12	0.02	-676.00	1304.00	10880	20230620	-63.74	3805	20240624	3.68	10390	-62.03	20240109	3805	3.68	20240624	10760	-63.34	20230629	3805	3.68	20240624	0.92	N	377030	500	97 억	62634	N	N	196	N	N
26	20240625	161233	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3880	-20	5	-0.51	147812025	37813	98.24	3860	3995	3860	5070	2730	3900	3909.03	0.27	9533	4096	3997	3901	3802	3706	4047	3852	98	1170	500	2730	5	1	19570882	759	-5.74	2.98	12	0.19	-676.00	1304.00	10880	20230620	-64.34	3805	20240624	1.97	10390	-62.66	20240109	3805	1.97	20240624	10760	-63.94	20230629	3805	1.97	20240624	0.95	N	377030	500	97 억	52901	N	N	196	N	N
27	20240625	151231	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3900	0	3	0.00	137587950	35181	91.41	3860	3995	3860	5070	2730	3900	3910.86	0.27	8706	4096	3997	3901	3802	3706	4047	3852	98	1170	500	2730	5	1	19570882	763	-5.77	2.99	12	0.18	-676.00	1304.00	10880	20230620	-64.15	3805	20240624	2.50	10390	-62.46	20240109	3805	2.50	20240624	10760	-63.75	20230629	3805	2.50	20240624	0.95	N	377030	500	97 억	52901	N	N	0	N	N
28	20240625	141234	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3905	5	2	0.13	113538575	29002	75.35	3860	3995	3860	5070	2730	3900	3914.85	0.27	5326	4096	3997	3901	3802	3706	4047	3852	98	1170	500	2730	5	1	19570882	764	-5.78	2.99	12	0.15	-676.00	1304.00	10880	20230620	-64.11	3805	20240624	2.63	10390	-62.42	20240109	3805	2.63	20240624	10760	-63.71	20230629	3805	2.63	20240624	0.95	N	377030	500	97 억	52901	N	N	0	N	N
29	20240625	131235	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3940	40	2	1.03	105883115	27042	70.26	3860	3995	3860	5070	2730	3900	3915.51	0.27	4624	4096	3997	3901	3802	3706	4047	3852	98	1170	500	2730	5	1	19570882	771	-5.83	3.02	12	0.14	-676.00	1304.00	10880	20230620	-63.79	3805	20240624	3.55	10390	-62.08	20240109	3805	3.55	20240624	10760	-63.38	20230629	3805	3.55	20240624	0.95	N	377030	500	97 억	52901	N	N	0	N	N
30	20240625	121237	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3945	45	2	1.15	96383820	24604	63.92	3860	3995	3860	5070	2730	3900	3917.40	0.27	4060	4096	3997	3901	3802	3706	4047	3852	98	1170	500	2730	5	1	19570882	772	-5.84	3.03	12	0.13	-676.00	1304.00	10880	20230620	-63.74	3805	20240624	3.68	10390	-62.03	20240109	3805	3.68	20240624	10760	-63.34	20230629	3805	3.68	20240624	0.95	N	377030	500	97 억	52901	N	N	0	N	N
31	20240625	111235	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3940	40	2	1.03	79458605	20280	52.69	3860	3995	3860	5070	2730	3900	3918.08	0.27	3913	4096	3997	3901	3802	3706	4047	3852	98	1170	500	2730	5	1	19570882	771	-5.83	3.02	12	0.10	-676.00	1304.00	10880	20230620	-63.79	3805	20240624	3.55	10390	-62.08	20240109	3805	3.55	20240624	10760	-63.38	20230629	3805	3.55	20240624	0.95	N	377030	500	97 억	52901	N	N	0	N	N
32	20240625	101234	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3960	60	2	1.54	69347785	17718	46.03	3860	3995	3860	5070	2730	3900	3913.97	0.27	4354	4096	3997	3901	3802	3706	4047	3852	98	1170	500	2730	5	1	19570882	775	-5.86	3.04	12	0.09	-676.00	1304.00	10880	20230620	-63.60	3805	20240624	4.07	10390	-61.89	20240109	3805	4.07	20240624	10760	-63.20	20230629	3805	4.07	20240624	0.95	N	377030	500	97 억	52901	N	N	0	N	N
33	20240625	091233	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3920	20	2	0.51	37922790	9788	25.43	3860	3945	3860	5070	2730	3900	3874.42	0.27	5292	4096	3997	3901	3802	3706	4047	3852	98	1170	500	2730	5	1	19570882	767	-5.80	3.01	12	0.05	-676.00	1304.00	10880	20230620	-63.97	3805	20240624	3.02	10390	-62.27	20240109	3805	3.02	20240624	10760	-63.57	20230629	3805	3.02	20240624	0.95	N	377030	500	97 억	52901	N	N	0	N	N
34	20240624	161233	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3900	40	2	1.04	149854475	38452	46.10	3805	4000	3805	5010	2705	3860	3897.18	0.26	1787	4086	3972	3911	3797	3736	3942	3767	98	1150	500	2700	5	1	19570882	763	-5.77	2.99	12	0.20	-676.00	1304.00	11090	20230616	-64.83	3805	20240624	2.50	10390	-62.46	20240109	3805	2.50	20240624	10760	-63.75	20230629	3805	2.50	20240624	0.95	N	377030	500	97 억	51093	N	N	281	N	N
35	20240624	151229	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3905	45	2	1.17	146225360	37521	44.99	3805	4000	3805	5010	2705	3860	3897.16	0.26	1697	4086	3972	3911	3797	3736	3942	3767	98	1150	500	2700	5	1	19570882	764	-5.78	2.99	12	0.19	-676.00	1304.00	11090	20230616	-64.79	3805	20240624	2.63	10390	-62.42	20240109	3805	2.63	20240624	10760	-63.71	20230629	3805	2.63	20240624	0.95	N	377030	500	97 억	51093	N	N	281	N	N
36	20240624	141231	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3910	50	2	1.30	134197400	34437	41.29	3805	4000	3805	5010	2705	3860	3896.90	0.26	1034	4086	3972	3911	3797	3736	3942	3767	98	1150	500	2700	5	1	19570882	765	-5.78	3.00	12	0.18	-676.00	1304.00	11090	20230616	-64.74	3805	20240624	2.76	10390	-62.37	20240109	3805	2.76	20240624	10760	-63.66	20230629	3805	2.76	20240624	0.95	N	377030	500	97 억	51093	N	N	281	N	N
37	20240624	131228	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3940	80	2	2.07	126099430	32375	38.82	3805	4000	3805	5010	2705	3860	3894.96	0.26	1007	4086	3972	3911	3797	3736	3942	3767	98	1150	500	2700	5	1	19570882	771	-5.83	3.02	12	0.17	-676.00	1304.00	11090	20230616	-64.47	3805	20240624	3.55	10390	-62.08	20240109	3805	3.55	20240624	10760	-63.38	20230629	3805	3.55	20240624	0.95	N	377030	500	97 억	51093	N	N	281	N	N
38	20240624	121229	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3925	65	2	1.68	108822165	27973	33.54	3805	4000	3805	5010	2705	3860	3890.26	0.26	471	4086	3972	3911	3797	3736	3942	3767	98	1150	500	2700	5	1	19570882	768	-5.81	3.01	12	0.14	-676.00	1304.00	11090	20230616	-64.61	3805	20240624	3.15	10390	-62.22	20240109	3805	3.15	20240624	10760	-63.52	20230629	3805	3.15	20240624	0.95	N	377030	500	97 억	51093	N	N	281	N	N
39	20240624	111231	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3950	90	2	2.33	98205315	25274	30.30	3805	4000	3805	5010	2705	3860	3885.63	0.26	597	4086	3972	3911	3797	3736	3942	3767	98	1150	500	2700	5	1	19570882	773	-5.84	3.03	12	0.13	-676.00	1304.00	11090	20230616	-64.38	3805	20240624	3.81	10390	-61.98	20240109	3805	3.81	20240624	10760	-63.29	20230629	3805	3.81	20240624	0.95	N	377030	500	97 억	51093	N	N	281	N	N
40	20240624	101230	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3890	30	2	0.78	36053955	9366	11.23	3805	3920	3805	5010	2705	3860	3849.45	0.26	1107	4086	3972	3911	3797	3736	3942	3767	98	1150	500	2700	5	1	19570882	761	-5.75	2.98	12	0.05	-676.00	1304.00	11090	20230616	-64.92	3805	20240624	2.23	10390	-62.56	20240109	3805	2.23	20240624	10760	-63.85	20230629	3805	2.23	20240624	0.95	N	377030	500	97 억	51093	N	N	281	N	N
41	20240624	091230	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3845	-15	5	-0.39	15520660	4057	4.86	3805	3860	3805	5010	2705	3860	3825.65	0.26	565	4086	3972	3911	3797	3736	3942	3767	98	1150	500	2700	5	1	19570882	753	-5.69	2.95	12	0.02	-676.00	1304.00	11090	20230616	-65.33	3805	20240624	1.05	10390	-62.99	20240109	3805	1.05	20240624	10760	-64.27	20230629	3805	1.05	20240624	0.95	N	377030	500	97 억	51093	N	N	281	N	N
42	20240621	161147	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3860	-130	5	-3.26	324360025	83102	199.79	4000	4025	3850	5180	2795	3990	3903.19	0.45	-22240	4123	4056	4003	3936	3883	4030	3910	98	1190	500	2790	5	1	19570882	755	-5.71	2.96	12	0.42	-676.00	1304.00	11140	20230615	-65.35	3850	20240621	0.26	10390	-62.85	20240109	3850	0.26	20240621	10760	-64.13	20230621	3850	0.26	20240621	0.95	N	377030	500	97 억	87517	N	N	281	N	N
43	20240621	151148	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3860	-130	5	-3.26	316466220	81057	194.88	4000	4025	3850	5180	2795	3990	3904.24	0.45	-21873	4123	4056	4003	3936	3883	4030	3910	98	1190	500	2790	5	1	19570882	755	-5.71	2.96	12	0.41	-676.00	1304.00	11140	20230615	-65.35	3850	20240621	0.26	10390	-62.85	20240109	3850	0.26	20240621	10760	-64.13	20230621	3850	0.26	20240621	0.95	N	377030	500	97 억	87517	N	N	302	N	N
44	20240621	141146	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3880	-110	5	-2.76	264746585	67652	162.65	4000	4025	3850	5180	2795	3990	3913.36	0.45	-21423	4123	4056	4003	3936	3883	4030	3910	98	1190	500	2790	5	1	19570882	759	-5.74	2.98	12	0.35	-676.00	1304.00	11140	20230615	-65.17	3850	20240621	0.78	10390	-62.66	20240109	3850	0.78	20240621	10760	-63.94	20230621	3850	0.78	20240621	0.95	N	377030	500	97 억	87517	N	N	302	N	N
45	20240621	131148	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3870	-120	5	-3.01	237110385	60497	145.45	4000	4025	3870	5180	2795	3990	3919.37	0.45	-21044	4123	4056	4003	3936	3883	4030	3910	98	1190	500	2790	5	1	19570882	757	-5.72	2.97	12	0.31	-676.00	1304.00	11140	20230615	-65.26	3870	20240621	0.00	10390	-62.75	20240109	3870	0.00	20240621	10760	-64.03	20230621	3870	0.00	20240621	0.95	N	377030	500	97 억	87517	N	N	302	N	N
46	20240621	121151	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3910	-80	5	-2.01	176560345	44909	107.97	4000	4025	3905	5180	2795	3990	3931.51	0.45	-20105	4123	4056	4003	3936	3883	4030	3910	98	1190	500	2790	5	1	19570882	765	-5.78	3.00	12	0.23	-676.00	1304.00	11140	20230615	-64.90	3880	20240618	0.77	10390	-62.37	20240109	3880	0.77	20240618	10760	-63.66	20230621	3880	0.77	20240618	0.95	N	377030	500	97 억	87517	N	N	302	N	N
47	20240621	111149	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3925	-65	5	-1.63	99310705	25159	60.49	4000	4025	3925	5180	2795	3990	3947.32	0.45	-11583	4123	4056	4003	3936	3883	4030	3910	98	1190	500	2790	5	1	19570882	768	-5.81	3.01	12	0.13	-676.00	1304.00	11140	20230615	-64.77	3880	20240618	1.16	10390	-62.22	20240109	3880	1.16	20240618	10760	-63.52	20230621	3880	1.16	20240618	0.95	N	377030	500	97 억	87517	N	N	302	N	N
48	20240621	101145	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3950	-40	5	-1.00	61451755	15547	37.38	4000	4025	3930	5180	2795	3990	3952.64	0.45	-5315	4123	4056	4003	3936	3883	4030	3910	98	1190	500	2790	5	1	19570882	773	-5.84	3.03	12	0.08	-676.00	1304.00	11140	20230615	-64.54	3880	20240618	1.80	10390	-61.98	20240109	3880	1.80	20240618	10760	-63.29	20230621	3880	1.80	20240618	0.95	N	377030	500	97 억	87517	N	N	302	N	N
49	20240621	091151	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4015	25	2	0.63	6135595	1537	3.70	4000	4025	3970	5180	2795	3990	3991.93	0.45	-910	4123	4056	4003	3936	3883	4030	3910	98	1190	500	2790	5	1	19570882	786	-5.94	3.08	12	0.01	-676.00	1304.00	11140	20230615	-63.96	3880	20240618	3.48	10390	-61.36	20240109	3880	3.48	20240618	10760	-62.69	20230621	3880	3.48	20240618	0.95	N	377030	500	97 억	87517	N	N	302	N	N
50	20240620	161143	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3990	-10	5	-0.25	166177205	41589	69.27	4070	4070	3950	5200	2800	4000	3995.70	0.47	-4619	4123	4061	4003	3941	3883	4092	3972	98	1200	500	2800	5	1	19570882	781	-5.90	3.06	12	0.21	-676.00	1304.00	11400	20230614	-65.00	3880	20240618	2.84	10390	-61.60	20240109	3880	2.84	20240618	10880	-63.33	20230620	3880	2.84	20240618	0.94	N	377030	500	97 억	92118	N	N	302	N	N
51	20240620	151139	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3990	-10	5	-0.25	161328955	40373	67.24	4070	4070	3950	5200	2800	4000	3995.96	0.47	-4725	4123	4061	4003	3941	3883	4092	3972	98	1200	500	2800	5	1	19570882	781	-5.90	3.06	12	0.21	-676.00	1304.00	11400	20230614	-65.00	3880	20240618	2.84	10390	-61.60	20240109	3880	2.84	20240618	10880	-63.33	20230620	3880	2.84	20240618	0.94	N	377030	500	97 억	92118	N	N	176	N	N
52	20240620	141144	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4005	5	2	0.12	143392415	35879	59.76	4070	4070	3950	5200	2800	4000	3996.56	0.47	-4461	4123	4061	4003	3941	3883	4092	3972	98	1200	500	2800	5	1	19570882	784	-5.92	3.07	12	0.18	-676.00	1304.00	11400	20230614	-64.87	3880	20240618	3.22	10390	-61.45	20240109	3880	3.22	20240618	10880	-63.19	20230620	3880	3.22	20240618	0.94	N	377030	500	97 억	92118	N	N	176	N	N
53	20240620	131144	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4020	20	2	0.50	136242765	34093	56.78	4070	4070	3950	5200	2800	4000	3996.21	0.47	-3768	4123	4061	4003	3941	3883	4092	3972	98	1200	500	2800	5	1	19570882	787	-5.95	3.08	12	0.17	-676.00	1304.00	11400	20230614	-64.74	3880	20240618	3.61	10390	-61.31	20240109	3880	3.61	20240618	10880	-63.05	20230620	3880	3.61	20240618	0.94	N	377030	500	97 억	92118	N	N	176	N	N
54	20240620	121143	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4030	30	2	0.75	130752885	32728	54.51	4070	4070	3950	5200	2800	4000	3995.14	0.47	-3733	4123	4061	4003	3941	3883	4092	3972	98	1200	500	2800	5	1	19570882	789	-5.96	3.09	12	0.17	-676.00	1304.00	11400	20230614	-64.65	3880	20240618	3.87	10390	-61.21	20240109	3880	3.87	20240618	10880	-62.96	20230620	3880	3.87	20240618	0.94	N	377030	500	97 억	92118	N	N	176	N	N
55	20240620	111144	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3975	-25	5	-0.62	109300805	27370	45.58	4070	4070	3950	5200	2800	4000	3993.45	0.47	-3937	4123	4061	4003	3941	3883	4092	3972	98	1200	500	2800	5	1	19570882	778	-5.88	3.05	12	0.14	-676.00	1304.00	11400	20230614	-65.13	3880	20240618	2.45	10390	-61.74	20240109	3880	2.45	20240618	10880	-63.47	20230620	3880	2.45	20240618	0.94	N	377030	500	97 억	92118	N	N	176	N	N
56	20240620	101146	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3980	-20	5	-0.50	44035000	10926	18.20	4070	4070	3975	5200	2800	4000	4030.29	0.47	-2760	4123	4061	4003	3941	3883	4092	3972	98	1200	500	2800	5	1	19570882	779	-5.89	3.05	12	0.06	-676.00	1304.00	11400	20230614	-65.09	3880	20240618	2.58	10390	-61.69	20240109	3880	2.58	20240618	10880	-63.42	20230620	3880	2.58	20240618	0.94	N	377030	500	97 억	92118	N	N	176	N	N
57	20240620	091150	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4030	30	2	0.75	16800190	4140	6.90	4070	4070	4020	5200	2800	4000	4058.02	0.47	-1166	4123	4061	4003	3941	3883	4092	3972	98	1200	500	2800	5	1	19570882	789	-5.96	3.09	12	0.02	-676.00	1304.00	11400	20230614	-64.65	3880	20240618	3.87	10390	-61.21	20240109	3880	3.87	20240618	10880	-62.96	20230620	3880	3.87	20240618	0.94	N	377030	500	97 억	92118	N	N	176	N	N
58	20240619	161138	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4000	55	2	1.39	239716960	60022	66.20	3950	4065	3945	5120	2765	3945	3993.81	0.48	3646	4175	4060	3970	3855	3765	4015	3810	98	1175	500	2760	5	1	19570882	783	-5.92	3.07	12	0.31	-676.00	1304.00	11440	20230613	-65.03	3880	20240618	3.09	10390	-61.50	20240109	3880	3.09	20240618	10880	-63.24	20230620	3880	3.09	20240618	0.95	N	377030	500	97 억	94182	N	N	176	N	N
59	20240619	151139	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3995	50	2	1.27	233385400	58437	64.46	3950	4065	3945	5120	2765	3945	3993.80	0.48	3985	4175	4060	3970	3855	3765	4015	3810	98	1175	500	2760	5	1	19570882	782	-5.91	3.06	12	0.30	-676.00	1304.00	11440	20230613	-65.08	3880	20240618	2.96	10390	-61.55	20240109	3880	2.96	20240618	10880	-63.28	20230620	3880	2.96	20240618	0.95	N	377030	500	97 억	94182	N	N	620	N	N
60	20240619	141147	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4020	75	2	1.90	219175315	54887	60.54	3950	4065	3945	5120	2765	3945	3993.21	0.48	3630	4175	4060	3970	3855	3765	4015	3810	98	1175	500	2760	5	1	19570882	787	-5.95	3.08	12	0.28	-676.00	1304.00	11440	20230613	-64.86	3880	20240618	3.61	10390	-61.31	20240109	3880	3.61	20240618	10880	-63.05	20230620	3880	3.61	20240618	0.95	N	377030	500	97 억	94182	N	N	620	N	N
61	20240619	131135	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4015	70	2	1.77	206043125	51614	56.93	3950	4065	3945	5120	2765	3945	3992.00	0.48	3358	4175	4060	3970	3855	3765	4015	3810	98	1175	500	2760	5	1	19570882	786	-5.94	3.08	12	0.26	-676.00	1304.00	11440	20230613	-64.90	3880	20240618	3.48	10390	-61.36	20240109	3880	3.48	20240618	10880	-63.10	20230620	3880	3.48	20240618	0.95	N	377030	500	97 억	94182	N	N	620	N	N
62	20240619	121136	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4000	55	2	1.39	138253025	34813	38.40	3950	4000	3945	5120	2765	3945	3971.30	0.48	2897	4175	4060	3970	3855	3765	4015	3810	98	1175	500	2760	5	1	19570882	783	-5.92	3.07	12	0.18	-676.00	1304.00	11440	20230613	-65.03	3880	20240618	3.09	10390	-61.50	20240109	3880	3.09	20240618	10880	-63.24	20230620	3880	3.09	20240618	0.95	N	377030	500	97 억	94182	N	N	620	N	N
63	20240619	111140	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4000	55	2	1.39	95335150	24008	26.48	3950	4000	3945	5120	2765	3945	3970.97	0.48	1753	4175	4060	3970	3855	3765	4015	3810	98	1175	500	2760	5	1	19570882	783	-5.92	3.07	12	0.12	-676.00	1304.00	11440	20230613	-65.03	3880	20240618	3.09	10390	-61.50	20240109	3880	3.09	20240618	10880	-63.24	20230620	3880	3.09	20240618	0.95	N	377030	500	97 억	94182	N	N	620	N	N
64	20240619	101142	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4000	55	2	1.39	64386180	16258	17.93	3950	4000	3945	5120	2765	3945	3960.28	0.48	-277	4175	4060	3970	3855	3765	4015	3810	98	1175	500	2760	5	1	19570882	783	-5.92	3.07	12	0.08	-676.00	1304.00	11440	20230613	-65.03	3880	20240618	3.09	10390	-61.50	20240109	3880	3.09	20240618	10880	-63.24	20230620	3880	3.09	20240618	0.95	N	377030	500	97 억	94182	N	N	620	N	N
65	20240619	091146	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3975	30	2	0.76	20922005	5298	5.84	3950	3980	3945	5120	2765	3945	3949.04	0.48	-4182	4175	4060	3970	3855	3765	4015	3810	98	1175	500	2760	5	1	19570882	778	-5.88	3.05	12	0.03	-676.00	1304.00	11440	20230613	-65.25	3880	20240618	2.45	10390	-61.74	20240109	3880	2.45	20240618	10880	-63.47	20230620	3880	2.45	20240618	0.95	N	377030	500	97 억	94182	N	N	620	N	N
66	20240618	161132	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3945	-70	5	-1.74	357029920	90409	128.09	4050	4085	3880	5210	2815	4015	3949.05	0.50	-4639	4165	4090	4025	3950	3885	4057	3917	98	1195	500	2810	5	1	19570882	772	-5.84	3.03	12	0.46	-676.00	1304.00	11540	20230612	-65.81	3880	20240618	1.68	10390	-62.03	20240109	3880	1.68	20240618	10880	-63.74	20230620	3880	1.68	20240618	0.87	N	377030	500	97 억	98712	N	N	620	N	N
67	20240618	151132	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3935	-80	5	-1.99	343983710	87091	123.39	4050	4085	3880	5210	2815	4015	3949.70	0.50	-6279	4165	4090	4025	3950	3885	4057	3917	98	1195	500	2810	5	1	19570882	770	-5.82	3.02	12	0.45	-676.00	1304.00	11540	20230612	-65.90	3880	20240618	1.42	10390	-62.13	20240109	3880	1.42	20240618	10880	-63.83	20230620	3880	1.42	20240618	0.87	N	377030	500	97 억	98712	N	N	76	N	N
68	20240618	141136	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3920	-95	5	-2.37	298353650	75455	106.90	4050	4085	3880	5210	2815	4015	3954.06	0.50	-12844	4165	4090	4025	3950	3885	4057	3917	98	1195	500	2810	5	1	19570882	767	-5.80	3.01	12	0.39	-676.00	1304.00	11540	20230612	-66.03	3880	20240618	1.03	10390	-62.27	20240109	3880	1.03	20240618	10880	-63.97	20230620	3880	1.03	20240618	0.87	N	377030	500	97 억	98712	N	N	76	N	N
69	20240618	131136	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3905	-110	5	-2.74	269669560	68125	96.52	4050	4085	3880	5210	2815	4015	3958.45	0.50	-14346	4165	4090	4025	3950	3885	4057	3917	98	1195	500	2810	5	1	19570882	764	-5.78	2.99	12	0.35	-676.00	1304.00	11540	20230612	-66.16	3880	20240618	0.64	10390	-62.42	20240109	3880	0.64	20240618	10880	-64.11	20230620	3880	0.64	20240618	0.87	N	377030	500	97 억	98712	N	N	76	N	N
70	20240618	121133	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3910	-105	5	-2.62	215334415	54191	76.78	4050	4085	3905	5210	2815	4015	3973.62	0.50	-15135	4165	4090	4025	3950	3885	4057	3917	98	1195	500	2810	5	1	19570882	765	-5.78	3.00	12	0.28	-676.00	1304.00	11540	20230612	-66.12	3905	20240618	0.13	10390	-62.37	20240109	3905	0.13	20240618	10880	-64.06	20230620	3905	0.13	20240618	0.87	N	377030	500	97 억	98712	N	N	76	N	N
71	20240618	111133	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3960	-55	5	-1.37	132322910	33083	46.87	4050	4085	3960	5210	2815	4015	3999.73	0.50	-11332	4165	4090	4025	3950	3885	4057	3917	98	1195	500	2810	5	1	19570882	775	-5.86	3.04	12	0.17	-676.00	1304.00	11540	20230612	-65.68	3960	20240618	0.00	10390	-61.89	20240109	3960	0.00	20240618	10880	-63.60	20230620	3960	0.00	20240618	0.87	N	377030	500	97 억	98712	N	N	76	N	N
72	20240618	101133	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4000	-15	5	-0.37	67545380	16769	23.76	4050	4085	3990	5210	2815	4015	4027.99	0.50	-683	4165	4090	4025	3950	3885	4057	3917	98	1195	500	2810	5	1	19570882	783	-5.92	3.07	12	0.09	-676.00	1304.00	11540	20230612	-65.34	3960	20240617	1.01	10390	-61.50	20240109	3960	1.01	20240617	10880	-63.24	20230620	3960	1.01	20240617	0.87	N	377030	500	97 억	98712	N	N	76	N	N
73	20240618	091142	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4065	50	2	1.25	21006640	5193	7.36	4050	4085	3995	5210	2815	4015	4045.18	0.50	-276	4165	4090	4025	3950	3885	4057	3917	98	1195	500	2810	5	1	19570882	796	-6.01	3.12	12	0.03	-676.00	1304.00	11540	20230612	-64.77	3960	20240617	2.65	10390	-60.88	20240109	3960	2.65	20240617	10880	-62.64	20230620	3960	2.65	20240617	0.87	N	377030	500	97 억	98712	N	N	76	N	N
74	20240617	161124	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4015	-40	5	-0.99	280710065	70200	35.11	4065	4100	3960	5270	2840	4055	3998.69	0.45	11016	4525	4290	4165	3930	3805	4227	3867	98	1215	500	2830	5	1	19570882	786	-5.94	3.08	12	0.36	-676.00	1304.00	11690	20230609	-65.65	3960	20240617	1.39	10390	-61.36	20240109	3960	1.39	20240617	10880	-63.10	20230620	3960	1.39	20240617	0.85	N	377030	500	97 억	87767	N	N	76	N	N
75	20240617	151132	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4030	-25	5	-0.62	267783645	66982	33.51	4065	4100	3960	5270	2840	4055	3997.84	0.45	11080	4525	4290	4165	3930	3805	4227	3867	98	1215	500	2830	5	1	19570882	789	-5.96	3.09	12	0.34	-676.00	1304.00	11690	20230609	-65.53	3960	20240617	1.77	10390	-61.21	20240109	3960	1.77	20240617	10880	-62.96	20230620	3960	1.77	20240617	0.85	N	377030	500	97 억	87767	N	N	23	N	N
76	20240617	141121	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4010	-45	5	-1.11	240090380	60081	30.05	4065	4100	3960	5270	2840	4055	3996.11	0.45	8816	4525	4290	4165	3930	3805	4227	3867	98	1215	500	2830	5	1	19570882	785	-5.93	3.08	12	0.31	-676.00	1304.00	11690	20230609	-65.70	3960	20240617	1.26	10390	-61.41	20240109	3960	1.26	20240617	10880	-63.14	20230620	3960	1.26	20240617	0.85	N	377030	500	97 억	87767	N	N	23	N	N
77	20240617	131121	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3995	-60	5	-1.48	228256895	57121	28.57	4065	4100	3960	5270	2840	4055	3996.02	0.45	7764	4525	4290	4165	3930	3805	4227	3867	98	1215	500	2830	5	1	19570882	782	-5.91	3.06	12	0.29	-676.00	1304.00	11690	20230609	-65.83	3960	20240617	0.88	10390	-61.55	20240109	3960	0.88	20240617	10880	-63.28	20230620	3960	0.88	20240617	0.85	N	377030	500	97 억	87767	N	N	23	N	N
78	20240617	121121	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3990	-65	5	-1.60	194017385	48560	24.29	4065	4100	3960	5270	2840	4055	3995.42	0.45	84	4525	4290	4165	3930	3805	4227	3867	98	1215	500	2830	5	1	19570882	781	-5.90	3.06	12	0.25	-676.00	1304.00	11690	20230609	-65.87	3960	20240617	0.76	10390	-61.60	20240109	3960	0.76	20240617	10880	-63.33	20230620	3960	0.76	20240617	0.85	N	377030	500	97 억	87767	N	N	23	N	N
79	20240617	111113	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3990	-65	5	-1.60	135936045	33955	16.98	4065	4100	3970	5270	2840	4055	4003.42	0.45	-572	4525	4290	4165	3930	3805	4227	3867	98	1215	500	2830	5	1	19570882	781	-5.90	3.06	12	0.17	-676.00	1304.00	11690	20230609	-65.87	3970	20240617	0.50	10390	-61.60	20240109	3970	0.50	20240617	10880	-63.33	20230620	3970	0.50	20240617	0.85	N	377030	500	97 억	87767	N	N	23	N	N
80	20240617	101113	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4020	-35	5	-0.86	117443975	29316	14.66	4065	4100	3970	5270	2840	4055	4006.14	0.45	-215	4525	4290	4165	3930	3805	4227	3867	98	1215	500	2830	5	1	19570882	787	-5.95	3.08	12	0.15	-676.00	1304.00	11690	20230609	-65.61	3970	20240617	1.26	10390	-61.31	20240109	3970	1.26	20240617	10880	-63.05	20230620	3970	1.26	20240617	0.85	N	377030	500	97 억	87767	N	N	23	N	N
81	20240617	091116	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3985	-70	5	-1.73	47785485	11835	5.92	4065	4100	3970	5270	2840	4055	4037.64	0.45	-5718	4525	4290	4165	3930	3805	4227	3867	98	1215	500	2830	5	1	19570882	780	-5.89	3.06	12	0.06	-676.00	1304.00	11690	20230609	-65.91	3970	20240617	0.38	10390	-61.65	20240109	3970	0.38	20240617	10880	-63.37	20230620	3970	0.38	20240617	0.85	N	377030	500	97 억	87767	N	N	23	N	N
82	20240614	160938	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4055	-295	5	-6.78	818042375	199570	529.71	4350	4400	4040	5650	3045	4350	4099.04	0.56	-49586	4546	4447	4396	4297	4246	4422	4272	98	1300	500	3040	5	1	19570882	794	-6.00	3.11	12	1.02	-676.00	1304.00	11800	20230608	-65.64	4040	20240614	0.37	10390	-60.97	20240109	4040	0.37	20240614	11400	-64.43	20230614	4040	0.37	20240614	0.84	N	377030	500	97 억	109332	N	N	23	N	N
83	20240614	150942	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4050	-300	5	-6.90	770102745	187741	498.32	4350	4400	4040	5650	3045	4350	4101.94	0.56	-44368	4546	4447	4396	4297	4246	4422	4272	98	1300	500	3040	5	1	19570882	793	-5.99	3.11	12	0.96	-676.00	1304.00	11800	20230608	-65.68	4040	20240614	0.25	10390	-61.02	20240109	4040	0.25	20240614	11400	-64.47	20230614	4040	0.25	20240614	0.84	N	377030	500	97 억	109332	N	N	260	N	N
84	20240614	140941	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4060	-290	5	-6.67	682157915	166041	440.72	4350	4400	4040	5650	3045	4350	4108.37	0.56	-38269	4546	4447	4396	4297	4246	4422	4272	98	1300	500	3040	5	1	19570882	795	-6.01	3.11	12	0.85	-676.00	1304.00	11800	20230608	-65.59	4040	20240614	0.50	10390	-60.92	20240109	4040	0.50	20240614	11400	-64.39	20230614	4040	0.50	20240614	0.84	N	377030	500	97 억	109332	N	N	260	N	N
85	20240614	130943	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4060	-290	5	-6.67	622801305	151403	401.87	4350	4400	4040	5650	3045	4350	4113.53	0.56	-31185	4546	4447	4396	4297	4246	4422	4272	98	1300	500	3040	5	1	19570882	795	-6.01	3.11	12	0.77	-676.00	1304.00	11800	20230608	-65.59	4040	20240614	0.50	10390	-60.92	20240109	4040	0.50	20240614	11400	-64.39	20230614	4040	0.50	20240614	0.84	N	377030	500	97 억	109332	N	N	260	N	N
86	20240614	120948	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4060	-290	5	-6.67	572236500	138948	368.81	4350	4400	4040	5650	3045	4350	4118.35	0.56	-23370	4546	4447	4396	4297	4246	4422	4272	98	1300	500	3040	5	1	19570882	795	-6.01	3.11	12	0.71	-676.00	1304.00	11800	20230608	-65.59	4040	20240614	0.50	10390	-60.92	20240109	4040	0.50	20240614	11400	-64.39	20230614	4040	0.50	20240614	0.84	N	377030	500	97 억	109332	N	N	260	N	N
87	20240614	111102	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4125	-225	5	-5.17	384417885	92875	246.52	4350	4400	4040	5650	3045	4350	4139.09	0.56	-4418	4546	4447	4396	4297	4246	4422	4272	98	1300	500	3040	5	1	19570882	807	-6.10	3.16	12	0.47	-676.00	1304.00	11800	20230608	-65.04	4040	20240614	2.10	10390	-60.30	20240109	4040	2.10	20240614	11400	-63.82	20230614	4040	2.10	20240614	0.84	N	377030	500	97 억	109332	N	N	260	N	N
88	20240614	101101	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4135	-215	5	-4.94	297673620	71828	190.65	4350	4400	4040	5650	3045	4350	4144.26	0.56	-2208	4546	4447	4396	4297	4246	4422	4272	98	1300	500	3040	5	1	19570882	809	-6.12	3.17	12	0.37	-676.00	1304.00	11800	20230608	-64.96	4040	20240614	2.35	10390	-60.20	20240109	4040	2.35	20240614	11400	-63.73	20230614	4040	2.35	20240614	0.84	N	377030	500	97 억	109332	N	N	260	N	N
89	20240614	091107	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4285	-65	5	-1.49	18066185	4189	11.12	4350	4400	4285	5650	3045	4350	4312.77	0.56	-2045	4546	4447	4396	4297	4246	4422	4272	98	1300	500	3040	5	1	19570882	839	-6.34	3.29	12	0.02	-676.00	1304.00	11800	20230608	-63.69	4285	20240614	0.00	10390	-58.76	20240109	4285	0.00	20240614	11400	-62.41	20230614	4285	0.00	20240614	0.84	N	377030	500	97 억	109332	N	N	260	N	N
90	20240613	161048	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4350	-30	5	-0.68	163962225	37560	93.99	4400	4495	4345	5690	3070	4380	4365.35	0.60	-12770	4493	4436	4393	4336	4293	4415	4315	98	1310	500	3060	5	1	19570882	851	-6.43	3.34	12	0.19	-676.00	1304.00	12370	20230607	-64.83	4345	20240613	0.12	10390	-58.13	20240109	4345	0.12	20240613	11440	-61.98	20230613	4345	0.12	20240613	0.86	N	377030	500	97 억	116744	N	N	260	N	N
91	20240613	151107	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4360	-20	5	-0.46	141248510	32339	80.93	4400	4495	4345	5690	3070	4380	4367.75	0.60	-8523	4493	4436	4393	4336	4293	4415	4315	98	1310	500	3060	5	1	19570882	853	-6.45	3.34	12	0.17	-676.00	1304.00	12370	20230607	-64.75	4345	20240613	0.35	10390	-58.04	20240109	4345	0.35	20240613	11440	-61.89	20230613	4345	0.35	20240613	0.86	N	377030	500	97 억	116744	N	N	186	N	N
92	20240613	141056	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4360	-20	5	-0.46	119017040	27240	68.17	4400	4495	4345	5690	3070	4380	4369.20	0.60	-6174	4493	4436	4393	4336	4293	4415	4315	98	1310	500	3060	5	1	19570882	853	-6.45	3.34	12	0.14	-676.00	1304.00	12370	20230607	-64.75	4345	20240613	0.35	10390	-58.04	20240109	4345	0.35	20240613	11440	-61.89	20230613	4345	0.35	20240613	0.86	N	377030	500	97 억	116744	N	N	186	N	N
93	20240613	131054	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4360	-20	5	-0.46	85890005	19643	49.16	4400	4495	4345	5690	3070	4380	4372.55	0.60	-1380	4493	4436	4393	4336	4293	4415	4315	98	1310	500	3060	5	1	19570882	853	-6.45	3.34	12	0.10	-676.00	1304.00	12370	20230607	-64.75	4345	20240613	0.35	10390	-58.04	20240109	4345	0.35	20240613	11440	-61.89	20230613	4345	0.35	20240613	0.86	N	377030	500	97 억	116744	N	N	186	N	N
94	20240613	121057	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4380	0	3	0.00	69118870	15799	39.54	4400	4495	4345	5690	3070	4380	4374.89	0.60	-621	4493	4436	4393	4336	4293	4415	4315	98	1310	500	3060	5	1	19570882	857	-6.48	3.36	12	0.08	-676.00	1304.00	12370	20230607	-64.59	4345	20240613	0.81	10390	-57.84	20240109	4345	0.81	20240613	11440	-61.71	20230613	4345	0.81	20240613	0.86	N	377030	500	97 억	116744	N	N	186	N	N
95	20240613	111051	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4380	0	3	0.00	51108605	11682	29.23	4400	4495	4345	5690	3070	4380	4374.99	0.60	-693	4493	4436	4393	4336	4293	4415	4315	98	1310	500	3060	5	1	19570882	857	-6.48	3.36	12	0.06	-676.00	1304.00	12370	20230607	-64.59	4345	20240613	0.81	10390	-57.84	20240109	4345	0.81	20240613	11440	-61.71	20230613	4345	0.81	20240613	0.86	N	377030	500	97 억	116744	N	N	186	N	N
96	20240613	101050	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4370	-10	5	-0.23	29073830	6638	16.61	4400	4495	4345	5690	3070	4380	4379.91	0.60	-318	4493	4436	4393	4336	4293	4415	4315	98	1310	500	3060	5	1	19570882	855	-6.46	3.35	12	0.03	-676.00	1304.00	12370	20230607	-64.67	4345	20240613	0.58	10390	-57.94	20240109	4345	0.58	20240613	11440	-61.80	20230613	4345	0.58	20240613	0.86	N	377030	500	97 억	116744	N	N	186	N	N
97	20240613	091059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4400	20	2	0.46	9799095	2226	5.57	4400	4495	4380	5690	3070	4380	4402.11	0.60	152	4493	4436	4393	4336	4293	4415	4315	98	1310	500	3060	5	1	19570882	861	-6.51	3.37	12	0.01	-676.00	1304.00	12370	20230607	-64.43	4350	20240612	1.15	10390	-57.65	20240109	4350	1.15	20240612	11440	-61.54	20230613	4350	1.15	20240612	0.86	N	377030	500	97 억	116744	N	N	186	N	N
98	20240612	161040	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4380	0	3	0.00	175013195	39961	79.35	4415	4450	4350	5690	3070	4380	4379.60	0.63	-6719	4540	4460	4420	4340	4300	4440	4320	98	1310	500	3060	5	1	19570882	857	-6.48	3.36	12	0.20	-676.00	1304.00	12610	20230605	-65.27	4350	20240612	0.69	10390	-57.84	20240109	4350	0.69	20240612	11540	-62.05	20230612	4350	0.69	20240612	0.87	N	377030	500	97 억	122951	N	N	186	N	N
99	20240612	151053	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4400	20	2	0.46	167013670	38137	75.73	4415	4450	4350	5690	3070	4380	4379.31	0.63	-6855	4540	4460	4420	4340	4300	4440	4320	98	1310	500	3060	5	1	19570882	861	-6.51	3.37	12	0.19	-676.00	1304.00	12610	20230605	-65.11	4350	20240612	1.15	10390	-57.65	20240109	4350	1.15	20240612	11540	-61.87	20230612	4350	1.15	20240612	0.87	N	377030	500	97 억	122951	N	N	90	N	N
100	20240612	141045	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4400	20	2	0.46	155269525	35458	70.41	4415	4450	4350	5690	3070	4380	4378.97	0.63	-7240	4540	4460	4420	4340	4300	4440	4320	98	1310	500	3060	5	1	19570882	861	-6.51	3.37	12	0.18	-676.00	1304.00	12610	20230605	-65.11	4350	20240612	1.15	10390	-57.65	20240109	4350	1.15	20240612	11540	-61.87	20230612	4350	1.15	20240612	0.87	N	377030	500	97 억	122951	N	N	90	N	N
101	20240612	131047	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4365	-15	5	-0.34	126689785	28939	57.46	4415	4450	4350	5690	3070	4380	4377.82	0.63	-6289	4540	4460	4420	4340	4300	4440	4320	98	1310	500	3060	5	1	19570882	854	-6.46	3.35	12	0.15	-676.00	1304.00	12610	20230605	-65.38	4350	20240612	0.34	10390	-57.99	20240109	4350	0.34	20240612	11540	-62.18	20230612	4350	0.34	20240612	0.87	N	377030	500	97 억	122951	N	N	90	N	N
102	20240612	121046	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4370	-10	5	-0.23	92226700	21032	41.76	4415	4450	4365	5690	3070	4380	4385.07	0.63	-5642	4540	4460	4420	4340	4300	4440	4320	98	1310	500	3060	5	1	19570882	855	-6.46	3.35	12	0.11	-676.00	1304.00	12610	20230605	-65.34	4365	20240612	0.11	10390	-57.94	20240109	4365	0.11	20240612	11540	-62.13	20230612	4365	0.11	20240612	0.87	N	377030	500	97 억	122951	N	N	90	N	N
103	20240612	111043	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4385	5	2	0.11	76921270	17531	34.81	4415	4450	4365	5690	3070	4380	4387.73	0.63	-4806	4540	4460	4420	4340	4300	4440	4320	98	1310	500	3060	5	1	19570882	858	-6.49	3.36	12	0.09	-676.00	1304.00	12610	20230605	-65.23	4365	20240612	0.46	10390	-57.80	20240109	4365	0.46	20240612	11540	-62.00	20230612	4365	0.46	20240612	0.87	N	377030	500	97 억	122951	N	N	90	N	N
104	20240612	101046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4390	10	2	0.23	26782545	6084	12.08	4415	4450	4385	5690	3070	4380	4402.13	0.63	1721	4540	4460	4420	4340	4300	4440	4320	98	1310	500	3060	5	1	19570882	859	-6.49	3.37	12	0.03	-676.00	1304.00	12610	20230605	-65.19	4380	20240611	0.23	10390	-57.75	20240109	4380	0.23	20240611	11540	-61.96	20230612	4380	0.23	20240611	0.87	N	377030	500	97 억	122951	N	N	90	N	N
105	20240612	091049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4420	40	2	0.91	8660945	1970	3.91	4415	4420	4385	5690	3070	4380	4396.42	0.63	996	4540	4460	4420	4340	4300	4440	4320	98	1310	500	3060	5	1	19570882	865	-6.54	3.39	12	0.01	-676.00	1304.00	12610	20230605	-64.95	4380	20240611	0.91	10390	-57.46	20240109	4380	0.91	20240611	11540	-61.70	20230612	4380	0.91	20240611	0.87	N	377030	500	97 억	122951	N	N	90	N	N
106	20240610	161036	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4440	-90	5	-1.99	217192305	48662	123.40	4530	4575	4420	5880	3175	4530	4463.33	0.66	-12947	4716	4622	4576	4482	4436	4600	4460	98	1350	500	3170	5	1	19570882	869	-6.57	3.40	12	0.25	-676.00	1304.00	12610	20230605	-64.79	4420	20240610	0.45	10390	-57.27	20240109	4420	0.45	20240610	11540	-61.53	20230612	4420	0.45	20240610	0.87	N	377030	500	97 억	129685	N	N	256	N	N
107	20240610	151047	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4445	-85	5	-1.88	194839640	43629	110.64	4530	4575	4420	5880	3175	4530	4465.83	0.66	-11343	4716	4622	4576	4482	4436	4600	4460	98	1350	500	3170	5	1	19570882	870	-6.58	3.41	12	0.22	-676.00	1304.00	12610	20230605	-64.75	4420	20240610	0.57	10390	-57.22	20240109	4420	0.57	20240610	11540	-61.48	20230612	4420	0.57	20240610	0.87	N	377030	500	97 억	129685	N	N	132	N	N
108	20240610	141042	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4450	-80	5	-1.77	183838535	41153	104.36	4530	4575	4420	5880	3175	4530	4467.20	0.66	-11245	4716	4622	4576	4482	4436	4600	4460	98	1350	500	3170	5	1	19570882	871	-6.58	3.41	12	0.21	-676.00	1304.00	12610	20230605	-64.71	4420	20240610	0.68	10390	-57.17	20240109	4420	0.68	20240610	11540	-61.44	20230612	4420	0.68	20240610	0.87	N	377030	500	97 억	129685	N	N	132	N	N
109	20240610	131037	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4460	-70	5	-1.55	151886310	33966	86.14	4530	4575	4420	5880	3175	4530	4471.72	0.66	-10941	4716	4622	4576	4482	4436	4600	4460	98	1350	500	3170	5	1	19570882	873	-6.60	3.42	12	0.17	-676.00	1304.00	12610	20230605	-64.63	4420	20240610	0.90	10390	-57.07	20240109	4420	0.90	20240610	11540	-61.35	20230612	4420	0.90	20240610	0.87	N	377030	500	97 억	129685	N	N	132	N	N
110	20240610	121039	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4445	-85	5	-1.88	142726005	31908	80.92	4530	4575	4420	5880	3175	4530	4473.05	0.66	-10001	4716	4622	4576	4482	4436	4600	4460	98	1350	500	3170	5	1	19570882	870	-6.58	3.41	12	0.16	-676.00	1304.00	12610	20230605	-64.75	4420	20240610	0.57	10390	-57.22	20240109	4420	0.57	20240610	11540	-61.48	20230612	4420	0.57	20240610	0.87	N	377030	500	97 억	129685	N	N	132	N	N
111	20240610	111042	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4440	-90	5	-1.99	133258815	29779	75.52	4530	4575	4420	5880	3175	4530	4474.93	0.66	-10552	4716	4622	4576	4482	4436	4600	4460	98	1350	500	3170	5	1	19570882	869	-6.57	3.40	12	0.15	-676.00	1304.00	12610	20230605	-64.79	4420	20240610	0.45	10390	-57.27	20240109	4420	0.45	20240610	11540	-61.53	20230612	4420	0.45	20240610	0.87	N	377030	500	97 억	129685	N	N	132	N	N
112	20240610	101039	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4505	-25	5	-0.55	64811690	14413	36.55	4530	4575	4420	5880	3175	4530	4496.75	0.66	-5199	4716	4622	4576	4482	4436	4600	4460	98	1350	500	3170	5	1	19570882	882	-6.66	3.45	12	0.07	-676.00	1304.00	12610	20230605	-64.27	4420	20240610	1.92	10390	-56.64	20240109	4420	1.92	20240610	11540	-60.96	20230612	4420	1.92	20240610	0.87	N	377030	500	97 억	129685	N	N	132	N	N
113	20240610	091044	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4470	-60	5	-1.32	40638455	9030	22.90	4530	4570	4420	5880	3175	4530	4500.38	0.66	-2910	4716	4622	4576	4482	4436	4600	4460	98	1350	500	3170	5	1	19570882	875	-6.61	3.43	12	0.05	-676.00	1304.00	12610	20230605	-64.55	4420	20240610	1.13	10390	-56.98	20240109	4420	1.13	20240610	11540	-61.27	20230612	4420	1.13	20240610	0.87	N	377030	500	97 억	129685	N	N	132	N	N
114	20240607	161113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4530	-85	5	-1.84	178431475	39103	106.65	4565	4670	4530	5990	3235	4615	4563.16	0.74	-14486	4688	4651	4593	4556	4498	4670	4575	98	1375	500	3230	5	1	19570882	887	-6.70	3.47	12	0.20	-676.00	1304.00	12610	20230605	-64.08	4510	20240426	0.44	10390	-56.40	20240109	4510	0.44	20240426	12370	-63.38	20230607	4510	0.44	20240426	0.88	N	377030	500	97 억	144036	N	N	132	N	N
115	20240607	151123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4550	-65	5	-1.41	149067520	32628	88.99	4565	4670	4540	5990	3235	4615	4568.70	0.74	-12740	4688	4651	4593	4556	4498	4670	4575	98	1375	500	3230	5	1	19570882	890	-6.73	3.49	12	0.17	-676.00	1304.00	12610	20230605	-63.92	4510	20240426	0.89	10390	-56.21	20240109	4510	0.89	20240426	12370	-63.22	20230607	4510	0.89	20240426	0.88	N	377030	500	97 억	144036	N	N	74	N	N
116	20240607	141114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4550	-65	5	-1.41	123925380	27095	73.90	4565	4670	4540	5990	3235	4615	4573.74	0.74	-9322	4688	4651	4593	4556	4498	4670	4575	98	1375	500	3230	5	1	19570882	890	-6.73	3.49	12	0.14	-676.00	1304.00	12610	20230605	-63.92	4510	20240426	0.89	10390	-56.21	20240109	4510	0.89	20240426	12370	-63.22	20230607	4510	0.89	20240426	0.88	N	377030	500	97 억	144036	N	N	74	N	N
117	20240607	131112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4565	-50	5	-1.08	102365705	22357	60.98	4565	4670	4540	5990	3235	4615	4578.69	0.74	-6809	4688	4651	4593	4556	4498	4670	4575	98	1375	500	3230	5	1	19570882	893	-6.75	3.50	12	0.11	-676.00	1304.00	12610	20230605	-63.80	4510	20240426	1.22	10390	-56.06	20240109	4510	1.22	20240426	12370	-63.10	20230607	4510	1.22	20240426	0.88	N	377030	500	97 억	144036	N	N	74	N	N
118	20240607	121116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4570	-45	5	-0.98	83246535	18155	49.52	4565	4670	4540	5990	3235	4615	4585.32	0.74	-6699	4688	4651	4593	4556	4498	4670	4575	98	1375	500	3230	5	1	19570882	894	-6.76	3.50	12	0.09	-676.00	1304.00	12610	20230605	-63.76	4510	20240426	1.33	10390	-56.02	20240109	4510	1.33	20240426	12370	-63.06	20230607	4510	1.33	20240426	0.88	N	377030	500	97 억	144036	N	N	74	N	N
119	20240607	111057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4570	-45	5	-0.98	66006960	14379	39.22	4565	4670	4540	5990	3235	4615	4590.51	0.74	-4367	4688	4651	4593	4556	4498	4670	4575	98	1375	500	3230	5	1	19570882	894	-6.76	3.50	12	0.07	-676.00	1304.00	12610	20230605	-63.76	4510	20240426	1.33	10390	-56.02	20240109	4510	1.33	20240426	12370	-63.06	20230607	4510	1.33	20240426	0.88	N	377030	500	97 억	144036	N	N	74	N	N
120	20240607	101116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4590	-25	5	-0.54	41611905	9030	24.63	4565	4670	4565	5990	3235	4615	4608.18	0.74	-1229	4688	4651	4593	4556	4498	4670	4575	98	1375	500	3230	5	1	19570882	898	-6.79	3.52	12	0.05	-676.00	1304.00	12610	20230605	-63.60	4510	20240426	1.77	10390	-55.82	20240109	4510	1.77	20240426	12370	-62.89	20230607	4510	1.77	20240426	0.88	N	377030	500	97 억	144036	N	N	74	N	N
121	20240607	091115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4665	50	2	1.08	22076970	4795	13.08	4565	4670	4565	5990	3235	4615	4604.16	0.74	947	4688	4651	4593	4556	4498	4670	4575	98	1375	500	3230	5	1	19570882	913	-6.90	3.58	12	0.02	-676.00	1304.00	12610	20230605	-63.01	4510	20240426	3.44	10390	-55.10	20240109	4510	3.44	20240426	12370	-62.29	20230607	4510	3.44	20240426	0.88	N	377030	500	97 억	144036	N	N	74	N	N
122	20240605	161112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4615	35	2	0.76	167757215	36647	120.54	4590	4630	4535	5950	3210	4580	4577.62	0.71	5901	4706	4642	4581	4517	4456	4675	4550	98	1370	500	3200	5	1	19570882	903	-6.83	3.54	12	0.19	-676.00	1304.00	12610	20230605	-63.40	4510	20240426	2.33	10390	-55.58	20240109	4510	2.33	20240426	12610	-63.40	20230605	4510	2.33	20240426	0.88	N	377030	500	97 억	138270	N	N	74	N	N
123	20240605	151109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4605	25	2	0.55	158032395	34539	113.61	4590	4630	4535	5950	3210	4580	4575.48	0.71	4885	4706	4642	4581	4517	4456	4675	4550	98	1370	500	3200	5	1	19570882	901	-6.81	3.53	12	0.18	-676.00	1304.00	12610	20230605	-63.48	4510	20240426	2.11	10390	-55.68	20240109	4510	2.11	20240426	12610	-63.48	20230605	4510	2.11	20240426	0.88	N	377030	500	97 억	138270	N	N	69	N	N
124	20240605	141110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4585	5	2	0.11	139977230	30615	100.70	4590	4630	4535	5950	3210	4580	4572.18	0.71	3076	4706	4642	4581	4517	4456	4675	4550	98	1370	500	3200	5	1	19570882	897	-6.78	3.52	12	0.16	-676.00	1304.00	12610	20230605	-63.64	4510	20240426	1.66	10390	-55.87	20240109	4510	1.66	20240426	12610	-63.64	20230605	4510	1.66	20240426	0.88	N	377030	500	97 억	138270	N	N	69	N	N
125	20240605	131109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4580	0	3	0.00	117399485	25687	84.49	4590	4630	4535	5950	3210	4580	4570.38	0.71	379	4706	4642	4581	4517	4456	4675	4550	98	1370	500	3200	5	1	19570882	896	-6.78	3.51	12	0.13	-676.00	1304.00	12610	20230605	-63.68	4510	20240426	1.55	10390	-55.92	20240109	4510	1.55	20240426	12610	-63.68	20230605	4510	1.55	20240426	0.88	N	377030	500	97 억	138270	N	N	69	N	N
126	20240605	121107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4570	-10	5	-0.22	104839785	22940	75.46	4590	4630	4535	5950	3210	4580	4570.17	0.71	-192	4706	4642	4581	4517	4456	4675	4550	98	1370	500	3200	5	1	19570882	894	-6.76	3.50	12	0.12	-676.00	1304.00	12610	20230605	-63.76	4510	20240426	1.33	10390	-56.02	20240109	4510	1.33	20240426	12610	-63.76	20230605	4510	1.33	20240426	0.88	N	377030	500	97 억	138270	N	N	69	N	N
127	20240605	111109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4540	-40	5	-0.87	83471675	18257	60.05	4590	4630	4540	5950	3210	4580	4572.04	0.71	-2122	4706	4642	4581	4517	4456	4675	4550	98	1370	500	3200	5	1	19570882	889	-6.72	3.48	12	0.09	-676.00	1304.00	12610	20230605	-64.00	4510	20240426	0.67	10390	-56.30	20240109	4510	0.67	20240426	12610	-64.00	20230605	4510	0.67	20240426	0.88	N	377030	500	97 억	138270	N	N	69	N	N
128	20240605	101104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4570	-10	5	-0.22	42578800	9277	30.51	4590	4630	4550	5950	3210	4580	4589.72	0.71	-1084	4706	4642	4581	4517	4456	4675	4550	98	1370	500	3200	5	1	19570882	894	-6.76	3.50	12	0.05	-676.00	1304.00	12610	20230605	-63.76	4510	20240426	1.33	10390	-56.02	20240109	4510	1.33	20240426	12610	-63.76	20230605	4510	1.33	20240426	0.88	N	377030	500	97 억	138270	N	N	69	N	N
129	20240605	091105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4620	40	2	0.87	13685170	2976	9.79	4590	4630	4580	5950	3210	4580	4598.52	0.71	539	4706	4642	4581	4517	4456	4675	4550	98	1370	500	3200	5	1	19570882	904	-6.83	3.54	12	0.02	-676.00	1304.00	12610	20230605	-63.36	4510	20240426	2.44	10390	-55.53	20240109	4510	2.44	20240426	12610	-63.36	20230605	4510	2.44	20240426	0.88	N	377030	500	97 억	138270	N	N	69	N	N
130	20240604	161056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4580	10	2	0.22	139183875	30396	90.26	4570	4645	4520	5940	3200	4570	4579.01	0.71	-862	4930	4750	4640	4460	4350	4695	4405	98	1370	500	3190	5	1	19570882	896	-6.78	3.51	12	0.16	-676.00	1304.00	12610	20230605	-63.68	4510	20240426	1.55	10390	-55.92	20240109	4510	1.55	20240426	12610	-63.68	20230605	4510	1.55	20240426	0.89	N	377030	500	97 억	139132	N	N	69	N	N
131	20240604	151057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4605	35	2	0.77	132144710	28861	85.70	4570	4645	4520	5940	3200	4570	4578.66	0.71	-811	4930	4750	4640	4460	4350	4695	4405	98	1370	500	3190	5	1	19570882	901	-6.81	3.53	12	0.15	-676.00	1304.00	12610	20230605	-63.48	4510	20240426	2.11	10390	-55.68	20240109	4510	2.11	20240426	12610	-63.48	20230605	4510	2.11	20240426	0.89	N	377030	500	97 억	139132	N	N	126	N	N
132	20240604	141100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4590	20	2	0.44	100819585	22041	65.45	4570	4645	4520	5940	3200	4570	4574.18	0.71	523	4930	4750	4640	4460	4350	4695	4405	98	1370	500	3190	5	1	19570882	898	-6.79	3.52	12	0.11	-676.00	1304.00	12610	20230605	-63.60	4510	20240426	1.77	10390	-55.82	20240109	4510	1.77	20240426	12610	-63.60	20230605	4510	1.77	20240426	0.89	N	377030	500	97 억	139132	N	N	126	N	N
133	20240604	131056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4610	40	2	0.88	86820525	19000	56.42	4570	4645	4520	5940	3200	4570	4569.50	0.71	537	4930	4750	4640	4460	4350	4695	4405	98	1370	500	3190	5	1	19570882	902	-6.82	3.54	12	0.10	-676.00	1304.00	12610	20230605	-63.44	4510	20240426	2.22	10390	-55.63	20240109	4510	2.22	20240426	12610	-63.44	20230605	4510	2.22	20240426	0.89	N	377030	500	97 억	139132	N	N	126	N	N
134	20240604	121055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4605	35	2	0.77	78801330	17257	51.25	4570	4645	4520	5940	3200	4570	4566.34	0.71	562	4930	4750	4640	4460	4350	4695	4405	98	1370	500	3190	5	1	19570882	901	-6.81	3.53	12	0.09	-676.00	1304.00	12610	20230605	-63.48	4510	20240426	2.11	10390	-55.68	20240109	4510	2.11	20240426	12610	-63.48	20230605	4510	2.11	20240426	0.89	N	377030	500	97 억	139132	N	N	126	N	N
135	20240604	111051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4575	5	2	0.11	57067990	12525	37.19	4570	4645	4520	5940	3200	4570	4556.33	0.71	418	4930	4750	4640	4460	4350	4695	4405	98	1370	500	3190	5	1	19570882	895	-6.77	3.51	12	0.06	-676.00	1304.00	12610	20230605	-63.72	4510	20240426	1.44	10390	-55.97	20240109	4510	1.44	20240426	12610	-63.72	20230605	4510	1.44	20240426	0.89	N	377030	500	97 억	139132	N	N	126	N	N
136	20240604	101055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4585	15	2	0.33	42202810	9277	27.55	4570	4645	4520	5940	3200	4570	4549.19	0.71	674	4930	4750	4640	4460	4350	4695	4405	98	1370	500	3190	5	1	19570882	897	-6.78	3.52	12	0.05	-676.00	1304.00	12610	20230605	-63.64	4510	20240426	1.66	10390	-55.87	20240109	4510	1.66	20240426	12610	-63.64	20230605	4510	1.66	20240426	0.89	N	377030	500	97 억	139132	N	N	126	N	N
137	20240604	091053	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4590	20	2	0.44	3624995	791	2.35	4570	4645	4545	5940	3200	4570	4582.80	0.71	-588	4930	4750	4640	4460	4350	4695	4405	98	1370	500	3190	5	1	19570882	898	-6.79	3.52	12	0.00	-676.00	1304.00	12610	20230605	-63.60	4510	20240426	1.77	10390	-55.82	20240109	4510	1.77	20240426	12610	-63.60	20230605	4510	1.77	20240426	0.89	N	377030	500	97 억	139132	N	N	126	N	N
138	20240603	161042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4570	5	2	0.11	153935590	33592	80.11	4820	4820	4530	5930	3200	4565	4582.55	0.78	-13407	4735	4650	4600	4515	4465	4625	4490	98	1365	500	3190	5	1	19570882	894	-6.76	3.50	12	0.17	-676.00	1304.00	12610	20230605	-63.76	4510	20240426	1.33	10390	-56.02	20240109	4510	1.33	20240426	12610	-63.76	20230605	4510	1.33	20240426	0.90	N	377030	500	97 억	151900	N	N	126	N	N
139	20240603	151042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4585	20	2	0.44	148406340	32383	77.23	4820	4820	4530	5930	3200	4565	4582.85	0.78	-13190	4735	4650	4600	4515	4465	4625	4490	98	1365	500	3190	5	1	19570882	897	-6.78	3.52	12	0.17	-676.00	1304.00	12610	20230605	-63.64	4510	20240426	1.66	10390	-55.87	20240109	4510	1.66	20240426	12610	-63.64	20230605	4510	1.66	20240426	0.90	N	377030	500	97 억	151900	N	N	7	N	N
140	20240603	141042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4595	30	2	0.66	129513080	28264	67.40	4820	4820	4530	5930	3200	4565	4582.26	0.78	-10175	4735	4650	4600	4515	4465	4625	4490	98	1365	500	3190	5	1	19570882	899	-6.80	3.52	12	0.14	-676.00	1304.00	12610	20230605	-63.56	4510	20240426	1.88	10390	-55.77	20240109	4510	1.88	20240426	12610	-63.56	20230605	4510	1.88	20240426	0.90	N	377030	500	97 억	151900	N	N	7	N	N
141	20240603	131042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4565	0	3	0.00	112583835	24568	58.59	4820	4820	4530	5930	3200	4565	4582.54	0.78	-10218	4735	4650	4600	4515	4465	4625	4490	98	1365	500	3190	5	1	19570882	893	-6.75	3.50	12	0.13	-676.00	1304.00	12610	20230605	-63.80	4510	20240426	1.22	10390	-56.06	20240109	4510	1.22	20240426	12610	-63.80	20230605	4510	1.22	20240426	0.90	N	377030	500	97 억	151900	N	N	7	N	N
142	20240603	121041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4565	0	3	0.00	106030415	23138	55.18	4820	4820	4530	5930	3200	4565	4582.52	0.78	-10090	4735	4650	4600	4515	4465	4625	4490	98	1365	500	3190	5	1	19570882	893	-6.75	3.50	12	0.12	-676.00	1304.00	12610	20230605	-63.80	4510	20240426	1.22	10390	-56.06	20240109	4510	1.22	20240426	12610	-63.80	20230605	4510	1.22	20240426	0.90	N	377030	500	97 억	151900	N	N	7	N	N
143	20240603	111035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4585	20	2	0.44	82143775	17892	42.67	4820	4820	4550	5930	3200	4565	4591.09	0.78	-8181	4735	4650	4600	4515	4465	4625	4490	98	1365	500	3190	5	1	19570882	897	-6.78	3.52	12	0.09	-676.00	1304.00	12610	20230605	-63.64	4510	20240426	1.66	10390	-55.87	20240109	4510	1.66	20240426	12610	-63.64	20230605	4510	1.66	20240426	0.90	N	377030	500	97 억	151900	N	N	7	N	N
144	20240603	101030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4610	45	2	0.99	32023435	6933	16.53	4820	4820	4580	5930	3200	4565	4618.99	0.78	-1015	4735	4650	4600	4515	4465	4625	4490	98	1365	500	3190	5	1	19570882	902	-6.82	3.54	12	0.04	-676.00	1304.00	12610	20230605	-63.44	4510	20240426	2.22	10390	-55.63	20240109	4510	2.22	20240426	12610	-63.44	20230605	4510	2.22	20240426	0.90	N	377030	500	97 억	151900	N	N	7	N	N
145	20240603	091029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4650	85	2	1.86	8799500	1886	4.50	4820	4820	4580	5930	3200	4565	4665.69	0.78	-523	4735	4650	4600	4515	4465	4625	4490	98	1365	500	3190	5	1	19570882	910	-6.88	3.57	12	0.01	-676.00	1304.00	12610	20230605	-63.12	4510	20240426	3.10	10390	-55.25	20240109	4510	3.10	20240426	12610	-63.12	20230605	4510	3.10	20240426	0.90	N	377030	500	97 억	151900	N	N	7	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History