KissMeData/184230/price/prices-20240601.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

58 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	160936	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	604	0	3	0.00	33708146	56142	81.63	603	609	599	785	423	604	600.41	0.58	-2659	611	607	604	600	597	606	599	63	181	100	430	1	1	62599161	378	-40.27	0.70	12	0.09	-15.00	869.00	1037	20230622	-41.76	599	20240628	0.83	886	-31.83	20240313	599	0.83	20240628	938	-35.61	20230703	599	0.83	20240628	0.30	N	184230	100	62 억	365177	N	N	N	N
3	20240628	150949	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	603	-1	5	-0.17	32794089	54625	79.43	603	609	599	785	423	604	600.35	0.58	-1981	611	607	604	600	597	606	599	63	181	100	430	1	1	62599161	377	-40.20	0.69	12	0.09	-15.00	869.00	1037	20230622	-41.85	599	20240628	0.67	886	-31.94	20240313	599	0.67	20240628	938	-35.71	20230703	599	0.67	20240628	0.30	N	184230	100	62 억	365177	N	N	N	N
4	20240628	140948	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	601	-3	5	-0.50	16786078	27943	40.63	603	609	599	785	423	604	600.73	0.58	-1019	611	607	604	600	597	606	599	63	181	100	430	1	1	62599161	376	-40.07	0.69	12	0.04	-15.00	869.00	1037	20230622	-42.04	599	20240628	0.33	886	-32.17	20240313	599	0.33	20240628	938	-35.93	20230703	599	0.33	20240628	0.30	N	184230	100	62 억	365177	N	N	N	N
5	20240628	130948	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	604	0	3	0.00	11914423	19831	28.84	603	609	600	785	423	604	600.80	0.58	-823	611	607	604	600	597	606	599	63	181	100	430	1	1	62599161	378	-40.27	0.70	12	0.03	-15.00	869.00	1037	20230622	-41.76	600	20240628	0.67	886	-31.83	20240313	600	0.67	20240628	938	-35.61	20230703	600	0.67	20240628	0.30	N	184230	100	62 억	365177	N	N	N	N
6	20240628	120946	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	600	-4	5	-0.66	9182595	15278	22.21	603	609	600	785	423	604	601.03	0.58	-821	611	607	604	600	597	606	599	63	181	100	430	1	1	62599161	376	-40.00	0.69	12	0.02	-15.00	869.00	1037	20230622	-42.14	600	20240628	0.00	886	-32.28	20240313	600	0.00	20240628	938	-36.03	20230703	600	0.00	20240628	0.30	N	184230	100	62 억	365177	N	N	N	N
7	20240628	110930	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	600	-4	5	-0.66	8256722	13740	19.98	603	609	600	785	423	604	600.93	0.58	-285	611	607	604	600	597	606	599	63	181	100	430	1	1	62599161	376	-40.00	0.69	12	0.02	-15.00	869.00	1037	20230622	-42.14	600	20240628	0.00	886	-32.28	20240313	600	0.00	20240628	938	-36.03	20230703	600	0.00	20240628	0.30	N	184230	100	62 억	365177	N	N	N	N
8	20240628	100927	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	600	-4	5	-0.66	5257676	8743	12.71	603	609	600	785	423	604	601.36	0.58	-285	611	607	604	600	597	606	599	63	181	100	430	1	1	62599161	376	-40.00	0.69	12	0.01	-15.00	869.00	1037	20230622	-42.14	600	20240628	0.00	886	-32.28	20240313	600	0.00	20240628	938	-36.03	20230703	600	0.00	20240628	0.30	N	184230	100	62 억	365177	N	N	N	N
9	20240628	090930	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	609	5	2	0.83	1212	2	0.00	603	609	603	785	423	604	606.00	0.58	-1	611	607	604	600	597	606	599	63	181	100	430	1	1	62599161	381	-40.60	0.70	12	0.00	-15.00	869.00	1037	20230622	-41.27	600	20240621	1.50	886	-31.26	20240313	600	1.50	20240621	938	-35.07	20230703	600	1.50	20240621	0.30	N	184230	100	62 억	365177	N	N	N	N
10	20240627	160922	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	604	-3	5	-0.49	41462978	68774	124.39	607	608	601	789	425	607	602.89	0.59	-4455	627	616	609	598	591	613	595	63	182	100	430	1	1	62599161	378	-40.27	0.70	12	0.11	-15.00	869.00	1037	20230622	-41.76	600	20240621	0.67	886	-31.83	20240313	600	0.67	20240621	938	-35.61	20230703	600	0.67	20240621	0.31	N	184230	100	62 억	369598	N	N	N	N
11	20240627	150929	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	604	-3	5	-0.49	40927228	67887	122.78	607	608	601	789	425	607	602.87	0.59	-4039	627	616	609	598	591	613	595	63	182	100	430	1	1	62599161	378	-40.27	0.70	12	0.11	-15.00	869.00	1037	20230622	-41.76	600	20240621	0.67	886	-31.83	20240313	600	0.67	20240621	938	-35.61	20230703	600	0.67	20240621	0.31	N	184230	100	62 억	369598	N	N	N	N
12	20240627	140926	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	603	-4	5	-0.66	37396178	62027	112.18	607	608	601	789	425	607	602.90	0.59	-3484	627	616	609	598	591	613	595	63	182	100	430	1	1	62599161	377	-40.20	0.69	12	0.10	-15.00	869.00	1037	20230622	-41.85	600	20240621	0.50	886	-31.94	20240313	600	0.50	20240621	938	-35.71	20230703	600	0.50	20240621	0.31	N	184230	100	62 억	369598	N	N	N	N
13	20240627	130926	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	604	-3	5	-0.49	20577429	34106	61.68	607	608	601	789	425	607	603.34	0.59	-2750	627	616	609	598	591	613	595	63	182	100	430	1	1	62599161	378	-40.27	0.70	12	0.05	-15.00	869.00	1037	20230622	-41.76	600	20240621	0.67	886	-31.83	20240313	600	0.67	20240621	938	-35.61	20230703	600	0.67	20240621	0.31	N	184230	100	62 억	369598	N	N	N	N
14	20240627	120928	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	606	-1	5	-0.16	17980506	29809	53.91	607	608	601	789	425	607	603.19	0.59	-2342	627	616	609	598	591	613	595	63	182	100	430	1	1	62599161	379	-40.40	0.70	12	0.05	-15.00	869.00	1037	20230622	-41.56	600	20240621	1.00	886	-31.60	20240313	600	1.00	20240621	938	-35.39	20230703	600	1.00	20240621	0.31	N	184230	100	62 억	369598	N	N	N	N
15	20240627	110927	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	604	-3	5	-0.49	16958234	28122	50.86	607	608	601	789	425	607	603.02	0.59	-2246	627	616	609	598	591	613	595	63	182	100	430	1	1	62599161	378	-40.27	0.70	12	0.04	-15.00	869.00	1037	20230622	-41.76	600	20240621	0.67	886	-31.83	20240313	600	0.67	20240621	938	-35.61	20230703	600	0.67	20240621	0.31	N	184230	100	62 억	369598	N	N	N	N
16	20240627	100927	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	606	-1	5	-0.16	14751053	24474	44.26	607	608	601	789	425	607	602.72	0.59	-2246	627	616	609	598	591	613	595	63	182	100	430	1	1	62599161	379	-40.40	0.70	12	0.04	-15.00	869.00	1037	20230622	-41.56	600	20240621	1.00	886	-31.60	20240313	600	1.00	20240621	938	-35.39	20230703	600	1.00	20240621	0.31	N	184230	100	62 억	369598	N	N	N	N
17	20240627	090926	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	603	-4	5	-0.66	737343	1222	2.21	607	608	602	789	425	607	603.39	0.59	-170	627	616	609	598	591	613	595	63	182	100	430	1	1	62599161	377	-40.20	0.69	12	0.00	-15.00	869.00	1037	20230622	-41.85	600	20240621	0.50	886	-31.94	20240313	600	0.50	20240621	938	-35.71	20230703	600	0.50	20240621	0.31	N	184230	100	62 억	369598	N	N	N	N
18	20240626	160923	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	607	-7	5	-1.14	33470940	55112	164.32	610	620	602	798	430	614	607.33	0.59	-1168	622	618	612	608	602	620	610	63	184	100	440	1	1	62599161	380	-40.47	0.70	12	0.09	-15.00	869.00	1037	20230622	-41.47	600	20240621	1.17	886	-31.49	20240313	600	1.17	20240621	938	-35.29	20230703	600	1.17	20240621	0.28	N	184230	100	62 억	370766	N	N	N	N
19	20240626	150927	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	607	-7	5	-1.14	31604233	52036	155.15	610	620	602	798	430	614	607.35	0.59	-668	622	618	612	608	602	620	610	63	184	100	440	1	1	62599161	380	-40.47	0.70	12	0.08	-15.00	869.00	1037	20230622	-41.47	600	20240621	1.17	886	-31.49	20240313	600	1.17	20240621	938	-35.29	20230703	600	1.17	20240621	0.28	N	184230	100	62 억	370766	N	N	N	N
20	20240626	140924	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	607	-7	5	-1.14	25346596	41727	124.41	610	620	602	798	430	614	607.44	0.59	-494	622	618	612	608	602	620	610	63	184	100	440	1	1	62599161	380	-40.47	0.70	12	0.07	-15.00	869.00	1037	20230622	-41.47	600	20240621	1.17	886	-31.49	20240313	600	1.17	20240621	938	-35.29	20230703	600	1.17	20240621	0.28	N	184230	100	62 억	370766	N	N	N	N
21	20240626	130926	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	609	-5	5	-0.81	15200658	25002	74.55	610	620	602	798	430	614	607.98	0.59	291	622	618	612	608	602	620	610	63	184	100	440	1	1	62599161	381	-40.60	0.70	12	0.04	-15.00	869.00	1037	20230622	-41.27	600	20240621	1.50	886	-31.26	20240313	600	1.50	20240621	938	-35.07	20230703	600	1.50	20240621	0.28	N	184230	100	62 억	370766	N	N	N	N
22	20240626	120925	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	611	-3	5	-0.49	12589236	20714	61.76	610	620	602	798	430	614	607.76	0.59	320	622	618	612	608	602	620	610	63	184	100	440	1	1	62599161	382	-40.73	0.70	12	0.03	-15.00	869.00	1037	20230622	-41.08	600	20240621	1.83	886	-31.04	20240313	600	1.83	20240621	938	-34.86	20230703	600	1.83	20240621	0.28	N	184230	100	62 억	370766	N	N	N	N
23	20240626	110926	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	608	-6	5	-0.98	10429727	17170	51.19	610	620	602	798	430	614	607.44	0.59	524	622	618	612	608	602	620	610	63	184	100	440	1	1	62599161	381	-40.53	0.70	12	0.03	-15.00	869.00	1037	20230622	-41.37	600	20240621	1.33	886	-31.38	20240313	600	1.33	20240621	938	-35.18	20230703	600	1.33	20240621	0.28	N	184230	100	62 억	370766	N	N	N	N
24	20240626	100923	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	612	-2	5	-0.33	3516134	5763	17.18	610	620	608	798	430	614	610.12	0.59	-297	622	618	612	608	602	620	610	63	184	100	440	1	1	62599161	383	-40.80	0.70	12	0.01	-15.00	869.00	1037	20230622	-40.98	600	20240621	2.00	886	-30.93	20240313	600	2.00	20240621	938	-34.75	20230703	600	2.00	20240621	0.28	N	184230	100	62 억	370766	N	N	N	N
25	20240626	090925	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	620	6	2	0.98	125522	205	0.61	610	620	610	798	430	614	612.30	0.59	-172	622	618	612	608	602	620	610	63	184	100	440	1	1	62599161	388	-41.33	0.71	12	0.00	-15.00	869.00	1037	20230622	-40.21	600	20240621	3.33	886	-30.02	20240313	600	3.33	20240621	938	-33.90	20230703	600	3.33	20240621	0.28	N	184230	100	62 억	370766	N	N	N	N
26	20240625	160923	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	614	0	3	0.00	20465607	33539	51.15	606	616	606	798	430	614	610.20	0.60	-2238	626	620	611	605	596	615	600	63	184	100	440	1	1	62599161	384	-40.93	0.71	12	0.05	-15.00	869.00	1037	20230622	-40.79	600	20240621	2.33	886	-30.70	20240313	600	2.33	20240621	938	-34.54	20230703	600	2.33	20240621	0.30	N	184230	100	62 억	372970	N	N	N	N
27	20240625	150921	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	614	0	3	0.00	19234090	31533	48.09	606	616	606	798	430	614	609.97	0.60	-2075	626	620	611	605	596	615	600	63	184	100	440	1	1	62599161	384	-40.93	0.71	12	0.05	-15.00	869.00	1037	20230622	-40.79	600	20240621	2.33	886	-30.70	20240313	600	2.33	20240621	938	-34.54	20230703	600	2.33	20240621	0.30	N	184230	100	62 억	372970	N	N	N	N
28	20240625	140923	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	611	-3	5	-0.49	15304960	25118	38.31	606	614	606	798	430	614	609.32	0.60	-2361	626	620	611	605	596	615	600	63	184	100	440	1	1	62599161	382	-40.73	0.70	12	0.04	-15.00	869.00	1037	20230622	-41.08	600	20240621	1.83	886	-31.04	20240313	600	1.83	20240621	938	-34.86	20230703	600	1.83	20240621	0.30	N	184230	100	62 억	372970	N	N	N	N
29	20240625	130924	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	608	-6	5	-0.98	11242144	18462	28.16	606	614	606	798	430	614	608.93	0.60	-1836	626	620	611	605	596	615	600	63	184	100	440	1	1	62599161	381	-40.53	0.70	12	0.03	-15.00	869.00	1037	20230622	-41.37	600	20240621	1.33	886	-31.38	20240313	600	1.33	20240621	938	-35.18	20230703	600	1.33	20240621	0.30	N	184230	100	62 억	372970	N	N	N	N
30	20240625	120927	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	608	-6	5	-0.98	10176928	16710	25.49	606	614	606	798	430	614	609.03	0.60	-1836	626	620	611	605	596	615	600	63	184	100	440	1	1	62599161	381	-40.53	0.70	12	0.03	-15.00	869.00	1037	20230622	-41.37	600	20240621	1.33	886	-31.38	20240313	600	1.33	20240621	938	-35.18	20230703	600	1.33	20240621	0.30	N	184230	100	62 억	372970	N	N	N	N
31	20240625	110925	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	607	-7	5	-1.14	8444329	13853	21.13	606	614	606	798	430	614	609.57	0.60	-640	626	620	611	605	596	615	600	63	184	100	440	1	1	62599161	380	-40.47	0.70	12	0.02	-15.00	869.00	1037	20230622	-41.47	600	20240621	1.17	886	-31.49	20240313	600	1.17	20240621	938	-35.29	20230703	600	1.17	20240621	0.30	N	184230	100	62 억	372970	N	N	N	N
32	20240625	100923	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	609	-5	5	-0.81	1829837	2991	4.56	606	614	606	798	430	614	611.78	0.60	-567	626	620	611	605	596	615	600	63	184	100	440	1	1	62599161	381	-40.60	0.70	12	0.00	-15.00	869.00	1037	20230622	-41.27	600	20240621	1.50	886	-31.26	20240313	600	1.50	20240621	938	-35.07	20230703	600	1.50	20240621	0.30	N	184230	100	62 억	372970	N	N	N	N
33	20240625	090923	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	614	0	3	0.00	424566	694	1.06	606	614	606	798	430	614	611.77	0.60	-161	626	620	611	605	596	615	600	63	184	100	440	1	1	62599161	384	-40.93	0.71	12	0.00	-15.00	869.00	1037	20230622	-40.79	600	20240621	2.33	886	-30.70	20240313	600	2.33	20240621	938	-34.54	20230703	600	2.33	20240621	0.30	N	184230	100	62 억	372970	N	N	N	N
34	20240624	160920	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	614	-4	5	-0.65	39980798	65550	106.76	617	617	602	803	433	618	609.93	0.60	-3033	630	624	612	606	594	627	609	63	185	100	440	1	1	62599161	384	-40.93	0.71	12	0.10	-15.00	869.00	1037	20230622	-40.79	600	20240621	2.33	886	-30.70	20240313	600	2.33	20240621	938	-34.54	20230703	600	2.33	20240621	0.30	N	184230	100	62 억	376003	N	N	N	N
35	20240624	150920	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	615	-3	5	-0.49	23196477	37972	61.84	617	617	602	803	433	618	610.88	0.60	-3938	630	624	612	606	594	627	609	63	185	100	440	1	1	62599161	385	-41.00	0.71	12	0.06	-15.00	869.00	1037	20230622	-40.69	600	20240621	2.50	886	-30.59	20240313	600	2.50	20240621	938	-34.43	20230703	600	2.50	20240621	0.30	N	184230	100	62 억	376003	N	N	N	N
36	20240624	140921	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	607	-11	5	-1.78	21822059	35728	58.19	617	617	602	803	433	618	610.78	0.60	-2073	630	624	612	606	594	627	609	63	185	100	440	1	1	62599161	380	-40.47	0.70	12	0.06	-15.00	869.00	1037	20230622	-41.47	600	20240621	1.17	886	-31.49	20240313	600	1.17	20240621	938	-35.29	20230703	600	1.17	20240621	0.30	N	184230	100	62 억	376003	N	N	N	N
37	20240624	130918	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	607	-11	5	-1.78	12692843	20715	33.74	617	617	605	803	433	618	612.74	0.60	-1853	630	624	612	606	594	627	609	63	185	100	440	1	1	62599161	380	-40.47	0.70	12	0.03	-15.00	869.00	1037	20230622	-41.47	600	20240621	1.17	886	-31.49	20240313	600	1.17	20240621	938	-35.29	20230703	600	1.17	20240621	0.30	N	184230	100	62 억	376003	N	N	N	N
38	20240624	120920	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	614	-4	5	-0.65	6637347	10800	17.59	617	617	605	803	433	618	614.57	0.60	-959	630	624	612	606	594	627	609	63	185	100	440	1	1	62599161	384	-40.93	0.71	12	0.02	-15.00	869.00	1037	20230622	-40.79	600	20240621	2.33	886	-30.70	20240313	600	2.33	20240621	938	-34.54	20230703	600	2.33	20240621	0.30	N	184230	100	62 억	376003	N	N	N	N
39	20240624	110922	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	614	-4	5	-0.65	4449426	7240	11.79	617	617	605	803	433	618	614.56	0.60	-167	630	624	612	606	594	627	609	63	185	100	440	1	1	62599161	384	-40.93	0.71	12	0.01	-15.00	869.00	1037	20230622	-40.79	600	20240621	2.33	886	-30.70	20240313	600	2.33	20240621	938	-34.54	20230703	600	2.33	20240621	0.30	N	184230	100	62 억	376003	N	N	N	N
40	20240624	100920	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	616	-2	5	-0.32	3464947	5635	9.18	617	617	605	803	433	618	614.90	0.60	-167	630	624	612	606	594	627	609	63	185	100	440	1	1	62599161	386	-41.07	0.71	12	0.01	-15.00	869.00	1037	20230622	-40.60	600	20240621	2.67	886	-30.47	20240313	600	2.67	20240621	938	-34.33	20230703	600	2.67	20240621	0.30	N	184230	100	62 억	376003	N	N	N	N
41	20240624	090920	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	605	-13	5	-2.10	90637	149	0.24	617	617	605	803	433	618	608.30	0.60	-7	630	624	612	606	594	627	609	63	185	100	440	1	1	62599161	379	-40.33	0.70	12	0.00	-15.00	869.00	1037	20230622	-41.66	600	20240621	0.83	886	-31.72	20240313	600	0.83	20240621	938	-35.50	20230703	600	0.83	20240621	0.30	N	184230	100	62 억	376003	N	N	N	N
42	20240621	160850	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	618	7	2	1.15	37172358	61393	289.17	613	618	600	794	428	611	605.48	0.63	-19148	623	616	612	605	601	615	604	63	183	100	430	1	1	62599161	387	-41.20	0.71	12	0.10	-15.00	869.00	1037	20230622	-40.41	600	20240621	3.00	886	-30.25	20240313	600	3.00	20240621	1090	-43.30	20230622	600	3.00	20240621	0.32	N	184230	100	62 억	395151	N	N	N	N
43	20240621	150850	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	605	-6	5	-0.98	29176303	48244	227.23	613	613	600	794	428	611	604.77	0.63	-12195	623	616	612	605	601	615	604	63	183	100	430	1	1	62599161	379	-40.33	0.70	12	0.08	-15.00	869.00	1037	20230622	-41.66	600	20240621	0.83	886	-31.72	20240313	600	0.83	20240621	1090	-44.50	20230622	600	0.83	20240621	0.32	N	184230	100	62 억	395151	N	N	N	N
44	20240621	140849	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	605	-6	5	-0.98	26748797	44234	208.35	613	613	600	794	428	611	604.71	0.63	-11488	623	616	612	605	601	615	604	63	183	100	430	1	1	62599161	379	-40.33	0.70	12	0.07	-15.00	869.00	1037	20230622	-41.66	600	20240621	0.83	886	-31.72	20240313	600	0.83	20240621	1090	-44.50	20230622	600	0.83	20240621	0.32	N	184230	100	62 억	395151	N	N	N	N
45	20240621	130850	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	605	-6	5	-0.98	25503671	42182	198.68	613	613	600	794	428	611	604.61	0.63	-10815	623	616	612	605	601	615	604	63	183	100	430	1	1	62599161	379	-40.33	0.70	12	0.07	-15.00	869.00	1037	20230622	-41.66	600	20240621	0.83	886	-31.72	20240313	600	0.83	20240621	1090	-44.50	20230622	600	0.83	20240621	0.32	N	184230	100	62 억	395151	N	N	N	N
46	20240621	120853	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	605	-6	5	-0.98	24920468	41218	194.14	613	613	600	794	428	611	604.60	0.63	-10815	623	616	612	605	601	615	604	63	183	100	430	1	1	62599161	379	-40.33	0.70	12	0.07	-15.00	869.00	1037	20230622	-41.66	600	20240621	0.83	886	-31.72	20240313	600	0.83	20240621	1090	-44.50	20230622	600	0.83	20240621	0.32	N	184230	100	62 억	395151	N	N	N	N
47	20240621	110850	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	605	-6	5	-0.98	23192231	38358	180.67	613	613	600	794	428	611	604.63	0.63	-8752	623	616	612	605	601	615	604	63	183	100	430	1	1	62599161	379	-40.33	0.70	12	0.06	-15.00	869.00	1037	20230622	-41.66	600	20240621	0.83	886	-31.72	20240313	600	0.83	20240621	1090	-44.50	20230622	600	0.83	20240621	0.32	N	184230	100	62 억	395151	N	N	N	N
48	20240621	100848	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	605	-6	5	-0.98	19463405	32211	151.72	613	613	600	794	428	611	604.25	0.63	-8742	623	616	612	605	601	615	604	63	183	100	430	1	1	62599161	379	-40.33	0.70	12	0.05	-15.00	869.00	1037	20230622	-41.66	600	20240621	0.83	886	-31.72	20240313	600	0.83	20240621	1090	-44.50	20230622	600	0.83	20240621	0.32	N	184230	100	62 억	395151	N	N	N	N
49	20240621	090853	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	609	-2	5	-0.33	180741	296	1.39	613	613	609	794	428	611	610.61	0.63	-214	623	616	612	605	601	615	604	63	183	100	430	1	1	62599161	381	-40.60	0.70	12	0.00	-15.00	869.00	1037	20230622	-41.27	608	20240620	0.16	886	-31.26	20240313	608	0.16	20240620	1090	-44.13	20230622	608	0.16	20240620	0.32	N	184230	100	62 억	395151	N	N	N	N
50	20240620	160846	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	611	-4	5	-0.65	12875658	21053	30.97	615	619	608	799	431	615	611.58	0.64	-8331	635	625	618	608	601	621	604	63	184	100	440	1	1	62599161	382	-40.73	0.70	12	0.03	-15.00	869.00	1037	20230622	-41.08	608	20240620	0.49	886	-31.04	20240313	608	0.49	20240620	1090	-43.94	20230622	608	0.49	20240620	0.31	N	184230	100	62 억	403482	N	N	N	N
51	20240620	150848	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	611	-4	5	-0.65	12352274	20195	29.71	615	619	608	799	431	615	611.65	0.64	-7549	635	625	618	608	601	621	604	63	184	100	440	1	1	62599161	382	-40.73	0.70	12	0.03	-15.00	869.00	1037	20230622	-41.08	608	20240620	0.49	886	-31.04	20240313	608	0.49	20240620	1090	-43.94	20230622	608	0.49	20240620	0.31	N	184230	100	62 억	403482	N	N	N	N
52	20240620	140848	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	611	-4	5	-0.65	10042609	16399	24.13	615	619	608	799	431	615	612.39	0.64	-4323	635	625	618	608	601	621	604	63	184	100	440	1	1	62599161	382	-40.73	0.70	12	0.03	-15.00	869.00	1037	20230622	-41.08	608	20240620	0.49	886	-31.04	20240313	608	0.49	20240620	1090	-43.94	20230622	608	0.49	20240620	0.31	N	184230	100	62 억	403482	N	N	N	N
53	20240620	130848	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	610	-5	5	-0.81	8103201	13213	19.44	615	619	610	799	431	615	613.27	0.64	-3397	635	625	618	608	601	621	604	63	184	100	440	1	1	62599161	382	-40.67	0.70	12	0.02	-15.00	869.00	1037	20230622	-41.18	610	20240620	0.00	886	-31.15	20240313	610	0.00	20240620	1090	-44.04	20230622	610	0.00	20240620	0.31	N	184230	100	62 억	403482	N	N	N	N
54	20240620	120847	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	613	-2	5	-0.33	6359272	10357	15.24	615	619	610	799	431	615	614.01	0.64	-1931	635	625	618	608	601	621	604	63	184	100	440	1	1	62599161	384	-40.87	0.71	12	0.02	-15.00	869.00	1037	20230622	-40.89	610	20240620	0.49	886	-30.81	20240313	610	0.49	20240620	1090	-43.76	20230622	610	0.49	20240620	0.31	N	184230	100	62 억	403482	N	N	N	N
55	20240620	110849	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	612	-3	5	-0.49	5974644	9728	14.31	615	619	611	799	431	615	614.17	0.64	-1796	635	625	618	608	601	621	604	63	184	100	440	1	1	62599161	383	-40.80	0.70	12	0.02	-15.00	869.00	1037	20230622	-40.98	611	20240620	0.16	886	-30.93	20240313	611	0.16	20240620	1090	-43.85	20230622	611	0.16	20240620	0.31	N	184230	100	62 억	403482	N	N	N	N
56	20240620	100846	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	616	1	2	0.16	4843751	7883	11.60	615	619	612	799	431	615	614.46	0.64	-478	635	625	618	608	601	621	604	63	184	100	440	1	1	62599161	386	-41.07	0.71	12	0.01	-15.00	869.00	1037	20230622	-40.60	611	20231024	0.82	886	-30.47	20240313	611	0.82	20240619	1090	-43.49	20230622	611	0.82	20240619	0.31	N	184230	100	62 억	403482	N	N	N	N
57	20240620	090852	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	615	0	3	0.00	36861	60	0.09	615	615	612	799	431	615	614.35	0.64	-32	635	625	618	608	601	621	604	63	184	100	440	1	1	62599161	385	-41.00	0.71	12	0.00	-15.00	869.00	1037	20230622	-40.69	611	20231024	0.65	886	-30.59	20240313	611	0.65	20240619	1090	-43.58	20230622	611	0.65	20240619	0.31	N	184230	100	62 억	403482	N	N	N	N
58	20240619	160843	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	615	-3	5	-0.49	41725303	67971	69.06	618	628	611	803	433	618	613.87	0.66	-9860	646	632	625	611	604	628	607	63	185	100	440	1	1	62599161	385	-41.00	0.71	12	0.11	-15.00	869.00	1037	20230622	-40.69	611	20240619	0.65	886	-30.59	20240313	611	0.65	20240619	1090	-43.58	20230622	611	0.65	20240619	0.31	N	184230	100	62 억	413181	N	N	N	N
59	20240619	150843	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	613	-5	5	-0.81	37024310	60285	61.25	618	628	611	803	433	618	614.15	0.66	-9255	646	632	625	611	604	628	607	63	185	100	440	1	1	62599161	384	-40.87	0.71	12	0.10	-15.00	869.00	1037	20230622	-40.89	611	20240619	0.33	886	-30.81	20240313	611	0.33	20240619	1090	-43.76	20230622	611	0.33	20240619	0.31	N	184230	100	62 억	413181	N	N	N	N
60	20240619	140850	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	613	-5	5	-0.81	31415664	51123	51.94	618	628	611	803	433	618	614.51	0.66	-7585	646	632	625	611	604	628	607	63	185	100	440	1	1	62599161	384	-40.87	0.71	12	0.08	-15.00	869.00	1037	20230622	-40.89	611	20240619	0.33	886	-30.81	20240313	611	0.33	20240619	1090	-43.76	20230622	611	0.33	20240619	0.31	N	184230	100	62 억	413181	N	N	N	N
61	20240619	130840	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	613	-5	5	-0.81	30051127	48897	49.68	618	628	611	803	433	618	614.58	0.66	-7585	646	632	625	611	604	628	607	63	185	100	440	1	1	62599161	384	-40.87	0.71	12	0.08	-15.00	869.00	1037	20230622	-40.89	611	20240619	0.33	886	-30.81	20240313	611	0.33	20240619	1090	-43.76	20230622	611	0.33	20240619	0.31	N	184230	100	62 억	413181	N	N	N	N
62	20240619	120841	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	614	-4	5	-0.65	29817735	48516	49.29	618	628	611	803	433	618	614.60	0.66	-7582	646	632	625	611	604	628	607	63	185	100	440	1	1	62599161	384	-40.93	0.71	12	0.08	-15.00	869.00	1037	20230622	-40.79	611	20240619	0.49	886	-30.70	20240313	611	0.49	20240619	1090	-43.67	20230622	611	0.49	20240619	0.31	N	184230	100	62 억	413181	N	N	N	N
63	20240619	110845	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	611	-7	5	-1.13	26382916	42911	43.60	618	628	611	803	433	618	614.83	0.66	-6912	646	632	625	611	604	628	607	63	185	100	440	1	1	62599161	382	-40.73	0.70	12	0.07	-15.00	869.00	1037	20230622	-41.08	611	20240619	0.00	886	-31.04	20240313	611	0.00	20240619	1090	-43.94	20230622	611	0.00	20240619	0.31	N	184230	100	62 억	413181	N	N	N	N
64	20240619	100845	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	615	-3	5	-0.49	16728233	27150	27.58	618	628	613	803	433	618	616.14	0.66	-4354	646	632	625	611	604	628	607	63	185	100	440	1	1	62599161	385	-41.00	0.71	12	0.04	-15.00	869.00	1037	20230622	-40.69	611	20231024	0.65	886	-30.59	20240313	613	0.33	20240619	1090	-43.58	20230622	613	0.33	20240619	0.31	N	184230	100	62 억	413181	N	N	N	N
65	20240619	090851	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	620	2	2	0.32	1561712	2527	2.57	618	620	618	803	433	618	618.01	0.66	-1630	646	632	625	611	604	628	607	63	185	100	440	1	1	62599161	388	-41.33	0.71	12	0.00	-15.00	869.00	1037	20230622	-40.21	611	20231024	1.47	886	-30.02	20240313	618	0.32	20240619	1090	-43.12	20230622	618	0.32	20240619	0.31	N	184230	100	62 억	413181	N	N	N	N
66	20240618	160839	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	618	-21	5	-3.29	61287978	98424	311.73	639	639	618	830	448	639	622.70	0.69	-17948	651	645	637	631	623	646	632	63	191	100	460	1	1	62599161	387	-41.20	0.71	12	0.16	-15.00	869.00	1037	20230622	-40.41	611	20231024	1.15	886	-30.25	20240313	618	0.00	20240618	1090	-43.30	20230622	618	0.00	20240618	0.31	N	184230	100	62 억	431129	N	N	N	N
67	20240618	150838	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	621	-18	5	-2.82	51299838	82289	260.63	639	639	619	830	448	639	623.41	0.69	-10422	651	645	637	631	623	646	632	63	191	100	460	1	1	62599161	389	-41.40	0.71	12	0.13	-15.00	869.00	1037	20230622	-40.12	611	20231024	1.64	886	-29.91	20240313	619	0.32	20240618	1090	-43.03	20230622	619	0.32	20240618	0.31	N	184230	100	62 억	431129	N	N	N	N
68	20240618	140841	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	625	-14	5	-2.19	19847197	31639	100.21	639	639	625	830	448	639	627.30	0.69	-8249	651	645	637	631	623	646	632	63	191	100	460	1	1	62599161	391	-41.67	0.72	12	0.05	-15.00	869.00	1037	20230622	-39.73	611	20231024	2.29	886	-29.46	20240313	623	0.32	20240605	1090	-42.66	20230622	623	0.32	20240605	0.31	N	184230	100	62 억	431129	N	N	N	N
69	20240618	130843	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	628	-11	5	-1.72	10588075	16843	53.35	639	639	626	830	448	639	628.63	0.69	-7153	651	645	637	631	623	646	632	63	191	100	460	1	1	62599161	393	-41.87	0.72	12	0.03	-15.00	869.00	1037	20230622	-39.44	611	20231024	2.78	886	-29.12	20240313	623	0.80	20240605	1090	-42.39	20230622	623	0.80	20240605	0.31	N	184230	100	62 억	431129	N	N	N	N
70	20240618	120842	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	626	-13	5	-2.03	9992263	15894	50.34	639	639	626	830	448	639	628.68	0.69	-6441	651	645	637	631	623	646	632	63	191	100	460	1	1	62599161	392	-41.73	0.72	12	0.03	-15.00	869.00	1037	20230622	-39.63	611	20231024	2.45	886	-29.35	20240313	623	0.48	20240605	1090	-42.57	20230622	623	0.48	20240605	0.31	N	184230	100	62 억	431129	N	N	N	N
71	20240618	110840	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	628	-11	5	-1.72	8747386	13913	44.07	639	639	626	830	448	639	628.72	0.69	-6115	651	645	637	631	623	646	632	63	191	100	460	1	1	62599161	393	-41.87	0.72	12	0.02	-15.00	869.00	1037	20230622	-39.44	611	20231024	2.78	886	-29.12	20240313	623	0.80	20240605	1090	-42.39	20230622	623	0.80	20240605	0.31	N	184230	100	62 억	431129	N	N	N	N
72	20240618	100838	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	630	-9	5	-1.41	4142987	6580	20.84	639	639	626	830	448	639	629.63	0.69	-1527	651	645	637	631	623	646	632	63	191	100	460	1	1	62599161	394	-42.00	0.72	12	0.01	-15.00	869.00	1037	20230622	-39.25	611	20231024	3.11	886	-28.89	20240313	623	1.12	20240605	1090	-42.20	20230622	623	1.12	20240605	0.31	N	184230	100	62 억	431129	N	N	N	N
73	20240618	090848	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	635	-4	5	-0.63	168934	266	0.84	639	639	635	830	448	639	635.09	0.69	-260	651	645	637	631	623	646	632	63	191	100	460	1	1	62599161	398	-42.33	0.73	12	0.00	-15.00	869.00	1037	20230622	-38.77	611	20231024	3.93	886	-28.33	20240313	623	1.93	20240605	1090	-41.74	20230622	623	1.93	20240605	0.31	N	184230	100	62 억	431129	N	N	N	N
74	20240617	160833	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	639	0	3	0.00	20077158	31573	66.52	639	643	629	830	448	639	635.89	0.70	-4284	649	643	633	627	617	647	631	63	191	100	460	1	1	62599161	400	-42.60	0.74	12	0.05	-15.00	869.00	1037	20230622	-38.38	611	20231024	4.58	886	-27.88	20240313	623	2.57	20240605	1090	-41.38	20230622	623	2.57	20240605	0.28	N	184230	100	62 억	435413	N	N	N	N
75	20240617	150840	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	641	2	2	0.31	19571070	30781	64.85	639	643	629	830	448	639	635.82	0.70	-4284	649	643	633	627	617	647	631	63	191	100	460	1	1	62599161	401	-42.73	0.74	12	0.05	-15.00	869.00	1037	20230622	-38.19	611	20231024	4.91	886	-27.65	20240313	623	2.89	20240605	1090	-41.19	20230622	623	2.89	20240605	0.28	N	184230	100	62 억	435413	N	N	N	N
76	20240617	140831	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	638	-1	5	-0.16	19229450	30248	63.73	639	643	629	830	448	639	635.73	0.70	-3763	649	643	633	627	617	647	631	63	191	100	460	1	1	62599161	399	-42.53	0.73	12	0.05	-15.00	869.00	1037	20230622	-38.48	611	20231024	4.42	886	-27.99	20240313	623	2.41	20240605	1090	-41.47	20230622	623	2.41	20240605	0.28	N	184230	100	62 억	435413	N	N	N	N
77	20240617	130830	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	636	-3	5	-0.47	13225892	20797	43.81	639	643	629	830	448	639	635.95	0.70	-2555	649	643	633	627	617	647	631	63	191	100	460	1	1	62599161	398	-42.40	0.73	12	0.03	-15.00	869.00	1037	20230622	-38.67	611	20231024	4.09	886	-28.22	20240313	623	2.09	20240605	1090	-41.65	20230622	623	2.09	20240605	0.28	N	184230	100	62 억	435413	N	N	N	N
78	20240617	120832	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	636	-3	5	-0.47	12335129	19398	40.87	639	643	629	830	448	639	635.90	0.70	-2183	649	643	633	627	617	647	631	63	191	100	460	1	1	62599161	398	-42.40	0.73	12	0.03	-15.00	869.00	1037	20230622	-38.67	611	20231024	4.09	886	-28.22	20240313	623	2.09	20240605	1090	-41.65	20230622	623	2.09	20240605	0.28	N	184230	100	62 억	435413	N	N	N	N
79	20240617	110825	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	635	-4	5	-0.63	10249876	16112	33.94	639	643	629	830	448	639	636.16	0.70	-2166	649	643	633	627	617	647	631	63	191	100	460	1	1	62599161	398	-42.33	0.73	12	0.03	-15.00	869.00	1037	20230622	-38.77	611	20231024	3.93	886	-28.33	20240313	623	1.93	20240605	1090	-41.74	20230622	623	1.93	20240605	0.28	N	184230	100	62 억	435413	N	N	N	N
80	20240617	100825	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	640	1	2	0.16	6908911	10856	22.87	639	640	629	830	448	639	636.41	0.70	-960	649	643	633	627	617	647	631	63	191	100	460	1	1	62599161	401	-42.67	0.74	12	0.02	-15.00	869.00	1037	20230622	-38.28	611	20231024	4.75	886	-27.77	20240313	623	2.73	20240605	1090	-41.28	20230622	623	2.73	20240605	0.28	N	184230	100	62 억	435413	N	N	N	N
81	20240617	090830	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	633	-6	5	-0.94	697294	1092	2.30	639	639	633	830	448	639	638.55	0.70	-252	649	643	633	627	617	647	631	63	191	100	460	1	1	62599161	396	-42.20	0.73	12	0.00	-15.00	869.00	1037	20230622	-38.96	611	20231024	3.60	886	-28.56	20240313	623	1.61	20240605	1090	-41.93	20230622	623	1.61	20240605	0.28	N	184230	100	62 억	435413	N	N	N	N
82	20240614	160716	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	639	7	2	1.11	29869501	47465	122.66	632	639	623	821	443	632	629.30	0.71	-7588	652	642	635	625	618	638	621	63	189	100	450	1	1	62599161	400	-42.60	0.74	12	0.08	-15.00	869.00	1037	20230622	-38.38	611	20231024	4.58	886	-27.88	20240313	623	2.57	20240614	1090	-41.38	20230622	623	2.57	20240614	0.29	N	184230	100	62 억	442683	N	N	N	N
83	20240614	150719	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	637	5	2	0.79	27905990	44392	114.72	632	638	623	821	443	632	628.63	0.71	-7487	652	642	635	625	618	638	621	63	189	100	450	1	1	62599161	399	-42.47	0.73	12	0.07	-15.00	869.00	1037	20230622	-38.57	611	20231024	4.26	886	-28.10	20240313	623	2.25	20240614	1090	-41.56	20230622	623	2.25	20240614	0.29	N	184230	100	62 억	442683	N	N	N	N
84	20240614	140718	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	631	-1	5	-0.16	21464876	34200	88.38	632	632	623	821	443	632	627.63	0.71	-9895	652	642	635	625	618	638	621	63	189	100	450	1	1	62599161	395	-42.07	0.73	12	0.05	-15.00	869.00	1037	20230622	-39.15	611	20231024	3.27	886	-28.78	20240313	623	1.28	20240614	1090	-42.11	20230622	623	1.28	20240614	0.29	N	184230	100	62 억	442683	N	N	N	N
85	20240614	130721	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	627	-5	5	-0.79	12111973	19258	49.77	632	632	627	821	443	632	628.93	0.71	-8068	652	642	635	625	618	638	621	63	189	100	450	1	1	62599161	392	-41.80	0.72	12	0.03	-15.00	869.00	1037	20230622	-39.54	611	20231024	2.62	886	-29.23	20240313	623	0.64	20240605	1090	-42.48	20230622	623	0.64	20240605	0.29	N	184230	100	62 억	442683	N	N	N	N
86	20240614	120722	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	628	-4	5	-0.63	9073847	14416	37.25	632	632	628	821	443	632	629.43	0.71	-7044	652	642	635	625	618	638	621	63	189	100	450	1	1	62599161	393	-41.87	0.72	12	0.02	-15.00	869.00	1037	20230622	-39.44	611	20231024	2.78	886	-29.12	20240313	623	0.80	20240605	1090	-42.39	20230622	623	0.80	20240605	0.29	N	184230	100	62 억	442683	N	N	N	N
87	20240614	110816	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	629	-3	5	-0.47	7905712	12556	32.45	632	632	628	821	443	632	629.64	0.71	-7044	652	642	635	625	618	638	621	63	189	100	450	1	1	62599161	394	-41.93	0.72	12	0.02	-15.00	869.00	1037	20230622	-39.34	611	20231024	2.95	886	-29.01	20240313	623	0.96	20240605	1090	-42.29	20230622	623	0.96	20240605	0.29	N	184230	100	62 억	442683	N	N	N	N
88	20240614	100815	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	629	-3	5	-0.47	4712195	7482	19.34	632	632	628	821	443	632	629.80	0.71	-4616	652	642	635	625	618	638	621	63	189	100	450	1	1	62599161	394	-41.93	0.72	12	0.01	-15.00	869.00	1037	20230622	-39.34	611	20231024	2.95	886	-29.01	20240313	623	0.96	20240605	1090	-42.29	20230622	623	0.96	20240605	0.29	N	184230	100	62 억	442683	N	N	N	N
89	20240614	090820	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	630	-2	5	-0.32	873977	1387	3.58	632	632	630	821	443	632	630.12	0.71	-795	652	642	635	625	618	638	621	63	189	100	450	1	1	62599161	394	-42.00	0.72	12	0.00	-15.00	869.00	1037	20230622	-39.25	611	20231024	3.11	886	-28.89	20240313	623	1.12	20240605	1090	-42.20	20230622	623	1.12	20240605	0.29	N	184230	100	62 억	442683	N	N	N	N
90	20240613	160807	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	632	-3	5	-0.47	20255207	32077	93.82	635	645	628	825	445	635	631.46	0.71	-3381	661	648	636	623	611	642	617	63	190	100	450	1	1	62599161	396	-42.13	0.73	12	0.05	-15.00	869.00	1037	20230622	-39.05	611	20231024	3.44	886	-28.67	20240313	623	1.44	20240605	1090	-42.02	20230622	623	1.44	20240605	0.29	N	184230	100	62 억	445198	N	N	N	N
91	20240613	150821	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	632	-3	5	-0.47	20225508	32030	93.69	635	645	628	825	445	635	631.46	0.71	-3355	661	648	636	623	611	642	617	63	190	100	450	1	1	62599161	396	-42.13	0.73	12	0.05	-15.00	869.00	1037	20230622	-39.05	611	20231024	3.44	886	-28.67	20240313	623	1.44	20240605	1090	-42.02	20230622	623	1.44	20240605	0.29	N	184230	100	62 억	445198	N	N	N	N
92	20240613	140813	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	635	0	3	0.00	17562345	27805	81.33	635	645	628	825	445	635	631.63	0.71	-3345	661	648	636	623	611	642	617	63	190	100	450	1	1	62599161	398	-42.33	0.73	12	0.04	-15.00	869.00	1037	20230622	-38.77	611	20231024	3.93	886	-28.33	20240313	623	1.93	20240605	1090	-41.74	20230622	623	1.93	20240605	0.29	N	184230	100	62 억	445198	N	N	N	N
93	20240613	130813	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	630	-5	5	-0.79	11563405	18333	53.62	635	645	628	825	445	635	630.74	0.71	-2422	661	648	636	623	611	642	617	63	190	100	450	1	1	62599161	394	-42.00	0.72	12	0.03	-15.00	869.00	1037	20230622	-39.25	611	20231024	3.11	886	-28.89	20240313	623	1.12	20240605	1090	-42.20	20230622	623	1.12	20240605	0.29	N	184230	100	62 억	445198	N	N	N	N
94	20240613	120815	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	633	-2	5	-0.31	6914913	10958	32.05	635	645	628	825	445	635	631.04	0.71	-1689	661	648	636	623	611	642	617	63	190	100	450	1	1	62599161	396	-42.20	0.73	12	0.02	-15.00	869.00	1037	20230622	-38.96	611	20231024	3.60	886	-28.56	20240313	623	1.61	20240605	1090	-41.93	20230622	623	1.61	20240605	0.29	N	184230	100	62 억	445198	N	N	N	N
95	20240613	110808	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	631	-4	5	-0.63	4836889	7666	22.42	635	645	628	825	445	635	630.95	0.71	111	661	648	636	623	611	642	617	63	190	100	450	1	1	62599161	395	-42.07	0.73	12	0.01	-15.00	869.00	1037	20230622	-39.15	611	20231024	3.27	886	-28.78	20240313	623	1.28	20240605	1090	-42.11	20230622	623	1.28	20240605	0.29	N	184230	100	62 억	445198	N	N	N	N
96	20240613	100806	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	631	-4	5	-0.63	4628682	7336	21.46	635	645	628	825	445	635	630.95	0.71	134	661	648	636	623	611	642	617	63	190	100	450	1	1	62599161	395	-42.07	0.73	12	0.01	-15.00	869.00	1037	20230622	-39.15	611	20231024	3.27	886	-28.78	20240313	623	1.28	20240605	1090	-42.11	20230622	623	1.28	20240605	0.29	N	184230	100	62 억	445198	N	N	N	N
97	20240613	090816	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	635	0	3	0.00	1298613	2045	5.98	635	645	635	825	445	635	635.02	0.71	-8	661	648	636	623	611	642	617	63	190	100	450	1	1	62599161	398	-42.33	0.73	12	0.00	-15.00	869.00	1037	20230622	-38.77	611	20231024	3.93	886	-28.33	20240313	623	1.93	20240605	1090	-41.74	20230622	623	1.93	20240605	0.29	N	184230	100	62 억	445198	N	N	N	N
98	20240612	160801	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	635	11	2	1.76	21672980	34189	85.27	638	649	624	811	437	624	633.92	0.73	-10489	652	638	631	617	610	634	613	63	187	100	440	1	1	62599161	398	-42.33	0.73	12	0.05	-15.00	869.00	1037	20230622	-38.77	611	20231024	3.93	886	-28.33	20240313	623	1.93	20240605	1090	-41.74	20230622	623	1.93	20240605	0.30	N	184230	100	62 억	455687	N	N	N	N
99	20240612	150812	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	628	4	2	0.64	21417194	33783	84.26	638	649	624	811	437	624	633.96	0.73	-10362	652	638	631	617	610	634	613	63	187	100	440	1	1	62599161	393	-41.87	0.72	12	0.05	-15.00	869.00	1037	20230622	-39.44	611	20231024	2.78	886	-29.12	20240313	623	0.80	20240605	1090	-42.39	20230622	623	0.80	20240605	0.30	N	184230	100	62 억	455687	N	N	N	N
100	20240612	140805	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	632	8	2	1.28	17084490	26911	67.12	638	649	624	811	437	624	634.85	0.73	-7113	652	638	631	617	610	634	613	63	187	100	440	1	1	62599161	396	-42.13	0.73	12	0.04	-15.00	869.00	1037	20230622	-39.05	611	20231024	3.44	886	-28.67	20240313	623	1.44	20240605	1090	-42.02	20230622	623	1.44	20240605	0.30	N	184230	100	62 억	455687	N	N	N	N
101	20240612	130807	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	634	10	2	1.60	15304460	24095	60.09	638	649	624	811	437	624	635.17	0.73	-7012	652	638	631	617	610	634	613	63	187	100	440	1	1	62599161	397	-42.27	0.73	12	0.04	-15.00	869.00	1037	20230622	-38.86	611	20231024	3.76	886	-28.44	20240313	623	1.77	20240605	1090	-41.83	20230622	623	1.77	20240605	0.30	N	184230	100	62 억	455687	N	N	N	N
102	20240612	120803	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	638	14	2	2.24	9914485	15613	38.94	638	649	624	811	437	624	635.01	0.73	-4952	652	638	631	617	610	634	613	63	187	100	440	1	1	62599161	399	-42.53	0.73	12	0.02	-15.00	869.00	1037	20230622	-38.48	611	20231024	4.42	886	-27.99	20240313	623	2.41	20240605	1090	-41.47	20230622	623	2.41	20240605	0.30	N	184230	100	62 억	455687	N	N	N	N
103	20240612	110804	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	634	10	2	1.60	8933089	14072	35.10	638	649	624	811	437	624	634.81	0.73	-3814	652	638	631	617	610	634	613	63	187	100	440	1	1	62599161	397	-42.27	0.73	12	0.02	-15.00	869.00	1037	20230622	-38.86	611	20231024	3.76	886	-28.44	20240313	623	1.77	20240605	1090	-41.83	20230622	623	1.77	20240605	0.30	N	184230	100	62 억	455687	N	N	N	N
104	20240612	100806	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	640	16	2	2.56	4688623	7380	18.41	638	649	624	811	437	624	635.31	0.73	-259	652	638	631	617	610	634	613	63	187	100	440	1	1	62599161	401	-42.67	0.74	12	0.01	-15.00	869.00	1037	20230622	-38.28	611	20231024	4.75	886	-27.77	20240313	623	2.73	20240605	1090	-41.28	20230622	623	2.73	20240605	0.30	N	184230	100	62 억	455687	N	N	N	N
105	20240612	090806	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	633	9	2	1.44	1447848	2320	5.79	638	638	624	811	437	624	624.07	0.73	2152	652	638	631	617	610	634	613	63	187	100	440	1	1	62599161	396	-42.20	0.73	12	0.00	-15.00	869.00	1037	20230622	-38.96	611	20231024	3.60	886	-28.56	20240313	623	1.61	20240605	1090	-41.93	20230622	623	1.61	20240605	0.30	N	184230	100	62 억	455687	N	N	N	N
106	20240610	160759	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	635	1	2	0.16	16351620	25702	37.17	634	648	634	824	444	634	636.20	0.75	-3341	651	642	633	624	615	647	629	63	190	100	450	1	1	62599161	398	-42.33	0.73	12	0.04	-15.00	869.00	1037	20230622	-38.77	611	20231024	3.93	886	-28.33	20240313	623	1.93	20240605	1090	-41.74	20230622	623	1.93	20240605	0.30	N	184230	100	62 억	469917	N	N	N	N
107	20240610	150807	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	640	6	2	0.95	14446580	22702	32.83	634	648	634	824	444	634	636.36	0.75	-3338	651	642	633	624	615	647	629	63	190	100	450	1	1	62599161	401	-42.67	0.74	12	0.04	-15.00	869.00	1037	20230622	-38.28	611	20231024	4.75	886	-27.77	20240313	623	2.73	20240605	1090	-41.28	20230622	623	2.73	20240605	0.30	N	184230	100	62 억	469917	N	N	N	N
108	20240610	140801	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	640	6	2	0.95	12732948	20022	28.96	634	648	634	824	444	634	635.95	0.75	-3067	651	642	633	624	615	647	629	63	190	100	450	1	1	62599161	401	-42.67	0.74	12	0.03	-15.00	869.00	1037	20230622	-38.28	611	20231024	4.75	886	-27.77	20240313	623	2.73	20240605	1090	-41.28	20230622	623	2.73	20240605	0.30	N	184230	100	62 억	469917	N	N	N	N
109	20240610	130758	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	637	3	2	0.47	9587861	15086	21.82	634	639	634	824	444	634	635.55	0.75	-5344	651	642	633	624	615	647	629	63	190	100	450	1	1	62599161	399	-42.47	0.73	12	0.02	-15.00	869.00	1037	20230622	-38.57	611	20231024	4.26	886	-28.10	20240313	623	2.25	20240605	1090	-41.56	20230622	623	2.25	20240605	0.30	N	184230	100	62 억	469917	N	N	N	N
110	20240610	120800	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	636	2	2	0.32	6932052	10907	15.77	634	639	634	824	444	634	635.56	0.75	-2838	651	642	633	624	615	647	629	63	190	100	450	1	1	62599161	398	-42.40	0.73	12	0.02	-15.00	869.00	1037	20230622	-38.67	611	20231024	4.09	886	-28.22	20240313	623	2.09	20240605	1090	-41.65	20230622	623	2.09	20240605	0.30	N	184230	100	62 억	469917	N	N	N	N
111	20240610	110802	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	638	4	2	0.63	5353013	8425	12.18	634	639	634	824	444	634	635.37	0.75	-635	651	642	633	624	615	647	629	63	190	100	450	1	1	62599161	399	-42.53	0.73	12	0.01	-15.00	869.00	1037	20230622	-38.48	611	20231024	4.42	886	-27.99	20240313	623	2.41	20240605	1090	-41.47	20230622	623	2.41	20240605	0.30	N	184230	100	62 억	469917	N	N	N	N
112	20240610	100800	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	637	3	2	0.47	4174558	6572	9.50	634	639	634	824	444	634	635.20	0.75	-356	651	642	633	624	615	647	629	63	190	100	450	1	1	62599161	399	-42.47	0.73	12	0.01	-15.00	869.00	1037	20230622	-38.57	611	20231024	4.26	886	-28.10	20240313	623	2.25	20240605	1090	-41.56	20230622	623	2.25	20240605	0.30	N	184230	100	62 억	469917	N	N	N	N
113	20240610	090806	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	639	5	2	0.79	605475	955	1.38	634	639	634	824	444	634	634.01	0.75	-130	651	642	633	624	615	647	629	63	190	100	450	1	1	62599161	400	-42.60	0.74	12	0.00	-15.00	869.00	1037	20230622	-38.38	611	20231024	4.58	886	-27.88	20240313	623	2.57	20240605	1090	-41.38	20230622	623	2.57	20240605	0.30	N	184230	100	62 억	469917	N	N	N	N
114	20240607	160827	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	634	8	2	1.28	43909318	69133	65.77	626	642	624	813	439	626	635.14	0.75	-1596	645	635	629	619	613	632	616	63	187	100	450	1	1	62599161	397	-42.27	0.73	12	0.11	-15.00	869.00	1037	20230622	-38.86	611	20231024	3.76	886	-28.44	20240313	623	1.77	20240605	1090	-41.83	20230622	623	1.77	20240605	0.30	N	184230	100	62 억	471513	N	N	N	N
115	20240607	150833	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	634	8	2	1.28	42982698	67672	64.38	626	642	624	813	439	626	635.16	0.75	-1922	645	635	629	619	613	632	616	63	187	100	450	1	1	62599161	397	-42.27	0.73	12	0.11	-15.00	869.00	1037	20230622	-38.86	611	20231024	3.76	886	-28.44	20240313	623	1.77	20240605	1090	-41.83	20230622	623	1.77	20240605	0.30	N	184230	100	62 억	471513	N	N	N	N
116	20240607	140827	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	633	7	2	1.12	39740344	62563	59.52	626	642	624	813	439	626	635.21	0.75	-1922	645	635	629	619	613	632	616	63	187	100	450	1	1	62599161	396	-42.20	0.73	12	0.10	-15.00	869.00	1037	20230622	-38.96	611	20231024	3.60	886	-28.56	20240313	623	1.61	20240605	1090	-41.93	20230622	623	1.61	20240605	0.30	N	184230	100	62 억	471513	N	N	N	N
117	20240607	130822	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	633	7	2	1.12	38698362	60914	57.95	626	642	624	813	439	626	635.30	0.75	-1922	645	635	629	619	613	632	616	63	187	100	450	1	1	62599161	396	-42.20	0.73	12	0.10	-15.00	869.00	1037	20230622	-38.96	611	20231024	3.60	886	-28.56	20240313	623	1.61	20240605	1090	-41.93	20230622	623	1.61	20240605	0.30	N	184230	100	62 억	471513	N	N	N	N
118	20240607	120827	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	639	13	2	2.08	35687740	56175	53.44	626	642	624	813	439	626	635.30	0.75	-4318	645	635	629	619	613	632	616	63	187	100	450	1	1	62599161	400	-42.60	0.74	12	0.09	-15.00	869.00	1037	20230622	-38.38	611	20231024	4.58	886	-27.88	20240313	623	2.57	20240605	1090	-41.38	20230622	623	2.57	20240605	0.30	N	184230	100	62 억	471513	N	N	N	N
119	20240607	110814	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	642	16	2	2.56	31583844	49705	47.29	626	642	624	813	439	626	635.43	0.75	-4345	645	635	629	619	613	632	616	63	187	100	450	1	1	62599161	402	-42.80	0.74	12	0.08	-15.00	869.00	1037	20230622	-38.09	611	20231024	5.07	886	-27.54	20240313	623	3.05	20240605	1090	-41.10	20230622	623	3.05	20240605	0.30	N	184230	100	62 억	471513	N	N	N	N
120	20240607	100828	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	637	11	2	1.76	17158807	27195	25.87	626	640	624	813	439	626	630.95	0.75	2003	645	635	629	619	613	632	616	63	187	100	450	1	1	62599161	399	-42.47	0.73	12	0.04	-15.00	869.00	1037	20230622	-38.57	611	20231024	4.26	886	-28.10	20240313	623	2.25	20240605	1090	-41.56	20230622	623	2.25	20240605	0.30	N	184230	100	62 억	471513	N	N	N	N
121	20240607	090826	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	636	10	2	1.60	6882848	10998	10.46	626	637	624	813	439	626	625.83	0.75	2959	645	635	629	619	613	632	616	63	187	100	450	1	1	62599161	398	-42.40	0.73	12	0.02	-15.00	869.00	1037	20230622	-38.67	611	20231024	4.09	886	-28.22	20240313	623	2.09	20240605	1090	-41.65	20230622	623	2.09	20240605	0.30	N	184230	100	62 억	471513	N	N	N	N
122	20240605	160824	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	626	-8	5	-1.26	65192771	103656	69.35	639	639	623	824	444	634	628.93	0.77	-12905	663	648	640	625	617	644	621	63	190	100	450	1	1	62599161	392	-41.73	0.72	12	0.17	-15.00	869.00	1037	20230622	-39.63	611	20231024	2.45	886	-29.35	20240313	623	0.48	20240605	1090	-42.57	20230622	623	0.48	20240605	0.30	N	184230	100	62 억	484418	N	N	N	N
123	20240605	150821	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	628	-6	5	-0.95	62940763	100064	66.95	639	639	623	824	444	634	629.01	0.77	-12242	663	648	640	625	617	644	621	63	190	100	450	1	1	62599161	393	-41.87	0.72	12	0.16	-15.00	869.00	1037	20230622	-39.44	611	20231024	2.78	886	-29.12	20240313	623	0.80	20240605	1090	-42.39	20230622	623	0.80	20240605	0.30	N	184230	100	62 억	484418	N	N	N	N
124	20240605	140823	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	628	-6	5	-0.95	57147105	90816	60.76	639	639	623	824	444	634	629.26	0.77	-10013	663	648	640	625	617	644	621	63	190	100	450	1	1	62599161	393	-41.87	0.72	12	0.15	-15.00	869.00	1037	20230622	-39.44	611	20231024	2.78	886	-29.12	20240313	623	0.80	20240605	1090	-42.39	20230622	623	0.80	20240605	0.30	N	184230	100	62 억	484418	N	N	N	N
125	20240605	130823	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	624	-10	5	-1.58	54598625	86748	58.04	639	639	623	824	444	634	629.39	0.77	-10123	663	648	640	625	617	644	621	63	190	100	450	1	1	62599161	391	-41.60	0.72	12	0.14	-15.00	869.00	1037	20230622	-39.83	611	20231024	2.13	886	-29.57	20240313	623	0.16	20240605	1090	-42.75	20230622	623	0.16	20240605	0.30	N	184230	100	62 억	484418	N	N	N	N
126	20240605	120821	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	630	-4	5	-0.63	28244074	44683	29.89	639	639	627	824	444	634	632.10	0.77	-10123	663	648	640	625	617	644	621	63	190	100	450	1	1	62599161	394	-42.00	0.72	12	0.07	-15.00	869.00	1037	20230622	-39.25	611	20231024	3.11	886	-28.89	20240313	626	0.64	20240530	1090	-42.20	20230622	626	0.64	20240530	0.30	N	184230	100	62 억	484418	N	N	N	N
127	20240605	110822	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	630	-4	5	-0.63	26455525	41842	27.99	639	639	627	824	444	634	632.27	0.77	-10123	663	648	640	625	617	644	621	63	190	100	450	1	1	62599161	394	-42.00	0.72	12	0.07	-15.00	869.00	1037	20230622	-39.25	611	20231024	3.11	886	-28.89	20240313	626	0.64	20240530	1090	-42.20	20230622	626	0.64	20240530	0.30	N	184230	100	62 억	484418	N	N	N	N
128	20240605	100820	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	631	-3	5	-0.47	22781414	36014	24.09	639	639	627	824	444	634	632.57	0.77	-10123	663	648	640	625	617	644	621	63	190	100	450	1	1	62599161	395	-42.07	0.73	12	0.06	-15.00	869.00	1037	20230622	-39.15	611	20231024	3.27	886	-28.78	20240313	626	0.80	20240530	1090	-42.11	20230622	626	0.80	20240530	0.30	N	184230	100	62 억	484418	N	N	N	N
129	20240605	090819	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	635	1	2	0.16	1267279	1990	1.33	639	639	634	824	444	634	636.82	0.77	-347	663	648	640	625	617	644	621	63	190	100	450	1	1	62599161	398	-42.33	0.73	12	0.00	-15.00	869.00	1037	20230622	-38.77	611	20231024	3.93	886	-28.33	20240313	626	1.44	20240530	1090	-41.74	20230622	626	1.44	20240530	0.30	N	184230	100	62 억	484418	N	N	N	N
130	20240604	160814	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	634	-15	5	-2.31	95312163	149469	194.44	649	655	632	843	455	649	637.68	0.81	-19759	664	656	645	637	626	660	641	63	194	100	460	1	1	62599161	397	-42.27	0.73	12	0.24	-15.00	869.00	1037	20230622	-38.86	611	20231024	3.76	886	-28.44	20240313	626	1.28	20240530	1090	-41.83	20230622	626	1.28	20240530	0.26	N	184230	100	62 억	504117	N	N	N	N
131	20240604	150813	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	638	-11	5	-1.69	94662947	148445	193.11	649	655	632	843	455	649	637.70	0.81	-19759	664	656	645	637	626	660	641	63	194	100	460	1	1	62599161	399	-42.53	0.73	12	0.24	-15.00	869.00	1037	20230622	-38.48	611	20231024	4.42	886	-27.99	20240313	626	1.92	20240530	1090	-41.47	20230622	626	1.92	20240530	0.26	N	184230	100	62 억	504117	N	N	N	N
132	20240604	140816	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	635	-14	5	-2.16	88089563	138107	179.66	649	655	632	843	455	649	637.84	0.81	-11969	664	656	645	637	626	660	641	63	194	100	460	1	1	62599161	398	-42.33	0.73	12	0.22	-15.00	869.00	1037	20230622	-38.77	611	20231024	3.93	886	-28.33	20240313	626	1.44	20240530	1090	-41.74	20230622	626	1.44	20240530	0.26	N	184230	100	62 억	504117	N	N	N	N
133	20240604	130813	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	634	-15	5	-2.31	74138106	116053	150.97	649	655	634	843	455	649	638.83	0.81	-10995	664	656	645	637	626	660	641	63	194	100	460	1	1	62599161	397	-42.27	0.73	12	0.19	-15.00	869.00	1037	20230622	-38.86	611	20231024	3.76	886	-28.44	20240313	626	1.28	20240530	1090	-41.83	20230622	626	1.28	20240530	0.26	N	184230	100	62 억	504117	N	N	N	N
134	20240604	120811	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	642	-7	5	-1.08	30581860	47510	61.80	649	655	639	843	455	649	643.69	0.81	-9382	664	656	645	637	626	660	641	63	194	100	460	1	1	62599161	402	-42.80	0.74	12	0.08	-15.00	869.00	1037	20230622	-38.09	611	20231024	5.07	886	-27.54	20240313	626	2.56	20240530	1090	-41.10	20230622	626	2.56	20240530	0.26	N	184230	100	62 억	504117	N	N	N	N
135	20240604	110808	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	644	-5	5	-0.77	18444742	28585	37.19	649	655	642	843	455	649	645.26	0.81	-8880	664	656	645	637	626	660	641	63	194	100	460	1	1	62599161	403	-42.93	0.74	12	0.05	-15.00	869.00	1037	20230622	-37.90	611	20231024	5.40	886	-27.31	20240313	626	2.88	20240530	1090	-40.92	20230622	626	2.88	20240530	0.26	N	184230	100	62 억	504117	N	N	N	N
136	20240604	100811	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	646	-3	5	-0.46	8994167	13930	18.12	649	655	642	843	455	649	645.67	0.81	-5093	664	656	645	637	626	660	641	63	194	100	460	1	1	62599161	404	-43.07	0.74	12	0.02	-15.00	869.00	1037	20230622	-37.70	611	20231024	5.73	886	-27.09	20240313	626	3.19	20240530	1090	-40.73	20230622	626	3.19	20240530	0.26	N	184230	100	62 억	504117	N	N	N	N
137	20240604	090811	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	652	3	2	0.46	4493259	6939	9.03	649	655	642	843	455	649	647.54	0.81	-4867	664	656	645	637	626	660	641	63	194	100	460	1	1	62599161	408	-43.47	0.75	12	0.01	-15.00	869.00	1037	20230622	-37.13	611	20231024	6.71	886	-26.41	20240313	626	4.15	20240530	1090	-40.18	20230622	626	4.15	20240530	0.26	N	184230	100	62 억	504117	N	N	N	N
138	20240603	160802	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	649	6	2	0.93	49316744	76817	72.35	643	653	634	835	451	643	641.95	0.78	17127	671	656	647	632	623	664	640	63	192	100	460	1	1	62599161	406	-43.27	0.75	12	0.12	-15.00	869.00	1037	20230622	-37.42	611	20231024	6.22	886	-26.75	20240313	626	3.67	20240530	1090	-40.46	20230622	626	3.67	20240530	0.19	N	184230	100	62 억	487021	N	N	N	N
139	20240603	150803	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	642	-1	5	-0.16	46202918	72012	67.82	643	653	634	835	451	643	641.53	0.78	18370	671	656	647	632	623	664	640	63	192	100	460	1	1	62599161	402	-42.80	0.74	12	0.12	-15.00	869.00	1037	20230622	-38.09	611	20231024	5.07	886	-27.54	20240313	626	2.56	20240530	1090	-41.10	20230622	626	2.56	20240530	0.19	N	184230	100	62 억	487021	N	N	N	N
140	20240603	140802	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	646	3	2	0.47	42219462	65834	62.01	643	653	634	835	451	643	641.20	0.78	14402	671	656	647	632	623	664	640	63	192	100	460	1	1	62599161	404	-43.07	0.74	12	0.11	-15.00	869.00	1037	20230622	-37.70	611	20231024	5.73	886	-27.09	20240313	626	3.19	20240530	1090	-40.73	20230622	626	3.19	20240530	0.19	N	184230	100	62 억	487021	N	N	N	N
141	20240603	130803	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	642	-1	5	-0.16	36587725	57095	53.77	643	653	634	835	451	643	640.67	0.78	16980	671	656	647	632	623	664	640	63	192	100	460	1	1	62599161	402	-42.80	0.74	12	0.09	-15.00	869.00	1037	20230622	-38.09	611	20231024	5.07	886	-27.54	20240313	626	2.56	20240530	1090	-41.10	20230622	626	2.56	20240530	0.19	N	184230	100	62 억	487021	N	N	N	N
142	20240603	120802	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	639	-4	5	-0.62	28803741	44923	42.31	643	653	634	835	451	643	641.02	0.78	11580	671	656	647	632	623	664	640	63	192	100	460	1	1	62599161	400	-42.60	0.74	12	0.07	-15.00	869.00	1037	20230622	-38.38	611	20231024	4.58	886	-27.88	20240313	626	2.08	20240530	1090	-41.38	20230622	626	2.08	20240530	0.19	N	184230	100	62 억	487021	N	N	N	N
143	20240603	110756	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	642	-1	5	-0.16	22410611	34916	32.89	643	653	634	835	451	643	641.71	0.78	6016	671	656	647	632	623	664	640	63	192	100	460	1	1	62599161	402	-42.80	0.74	12	0.06	-15.00	869.00	1037	20230622	-38.09	611	20231024	5.07	886	-27.54	20240313	626	2.56	20240530	1090	-41.10	20230622	626	2.56	20240530	0.19	N	184230	100	62 억	487021	N	N	N	N
144	20240603	100754	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	642	-1	5	-0.16	13383568	20859	19.65	643	653	634	835	451	643	641.33	0.78	4143	671	656	647	632	623	664	640	63	192	100	460	1	1	62599161	402	-42.80	0.74	12	0.03	-15.00	869.00	1037	20230622	-38.09	611	20231024	5.07	886	-27.54	20240313	626	2.56	20240530	1090	-41.10	20230622	626	2.56	20240530	0.19	N	184230	100	62 억	487021	N	N	N	N
145	20240603	090753	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	650	7	2	1.09	4777480	7418	6.99	643	653	643	835	451	643	645.03	0.78	166	671	656	647	632	623	664	640	63	192	100	460	1	1	62599161	407	-43.33	0.75	12	0.01	-15.00	869.00	1037	20230622	-37.32	611	20231024	6.38	886	-26.64	20240313	626	3.83	20240530	1090	-40.37	20230622	626	3.83	20240530	0.19	N	184230	100	62 억	487021	N	N	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History