KissMeData/263860/price/prices-20240601.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	161112	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9100	-70	5	-0.76	356151150	39007	130.14	9100	9270	9050	11920	6420	9170	9130.49	20.12	8794	9416	9292	9166	9042	8916	9230	8980	47	2750	500	6230	10	1	9444600	859	13.77	1.49	12	0.41	661.00	6093.00	17380	20230627	-47.64	9020	20240625	0.89	16000	-43.12	20240129	9020	0.89	20240625	17300	-47.40	20230629	9020	0.89	20240625	1.61	N	263860	500	47 억	1900458	N	N	0	N	N
3	20240628	151125	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9080	-90	5	-0.98	343498050	37616	125.50	9100	9270	9050	11920	6420	9170	9131.70	20.12	9148	9416	9292	9166	9042	8916	9230	8980	47	2750	500	6230	10	1	9444600	858	13.74	1.49	12	0.40	661.00	6093.00	17380	20230627	-47.76	9020	20240625	0.67	16000	-43.25	20240129	9020	0.67	20240625	17300	-47.51	20230629	9020	0.67	20240625	1.61	N	263860	500	47 억	1900458	N	N	0	N	N
4	20240628	141125	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9120	-50	5	-0.55	293353570	32108	107.13	9100	9270	9050	11920	6420	9170	9136.46	20.12	7838	9416	9292	9166	9042	8916	9230	8980	47	2750	500	6230	10	1	9444600	861	13.80	1.50	12	0.34	661.00	6093.00	17380	20230627	-47.53	9020	20240625	1.11	16000	-43.00	20240129	9020	1.11	20240625	17300	-47.28	20230629	9020	1.11	20240625	1.61	N	263860	500	47 억	1900458	N	N	0	N	N
5	20240628	131123	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9190	20	2	0.22	207005520	22668	75.63	9100	9270	9050	11920	6420	9170	9132.06	20.12	6894	9416	9292	9166	9042	8916	9230	8980	47	2750	500	6230	10	1	9444600	868	13.90	1.51	12	0.24	661.00	6093.00	17380	20230627	-47.12	9020	20240625	1.88	16000	-42.56	20240129	9020	1.88	20240625	17300	-46.88	20230629	9020	1.88	20240625	1.61	N	263860	500	47 억	1900458	N	N	0	N	N
6	20240628	121120	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9170	0	3	0.00	170148080	18664	62.27	9100	9200	9050	11920	6420	9170	9116.38	20.12	5149	9416	9292	9166	9042	8916	9230	8980	47	2750	500	6230	10	1	9444600	866	13.87	1.51	12	0.20	661.00	6093.00	17380	20230627	-47.24	9020	20240625	1.66	16000	-42.69	20240129	9020	1.66	20240625	17300	-46.99	20230629	9020	1.66	20240625	1.61	N	263860	500	47 억	1900458	N	N	0	N	N
7	20240628	111103	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9100	-70	5	-0.76	116854470	12847	42.86	9100	9170	9050	11920	6420	9170	9095.86	20.12	4874	9416	9292	9166	9042	8916	9230	8980	47	2750	500	6230	10	1	9444600	859	13.77	1.49	12	0.14	661.00	6093.00	17380	20230627	-47.64	9020	20240625	0.89	16000	-43.12	20240129	9020	0.89	20240625	17300	-47.40	20230629	9020	0.89	20240625	1.61	N	263860	500	47 억	1900458	N	N	0	N	N
8	20240628	101059	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9130	-40	5	-0.44	26733700	2931	9.78	9100	9160	9070	11920	6420	9170	9121.02	20.12	-31	9416	9292	9166	9042	8916	9230	8980	47	2750	500	6230	10	1	9444600	862	13.81	1.50	12	0.03	661.00	6093.00	17380	20230627	-47.47	9020	20240625	1.22	16000	-42.94	20240129	9020	1.22	20240625	17300	-47.23	20230629	9020	1.22	20240625	1.61	N	263860	500	47 억	1900458	N	N	0	N	N
9	20240628	091103	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9100	-70	5	-0.76	4870810	533	1.78	9100	9160	9090	11920	6420	9170	9138.48	20.12	-170	9416	9292	9166	9042	8916	9230	8980	47	2750	500	6230	10	1	9444600	859	13.77	1.49	12	0.01	661.00	6093.00	17380	20230627	-47.64	9020	20240625	0.89	16000	-43.12	20240129	9020	0.89	20240625	17300	-47.40	20230629	9020	0.89	20240625	1.61	N	263860	500	47 억	1900458	N	N	0	N	N
10	20240627	161054	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9170	-90	5	-0.97	272547120	29918	258.38	9290	9290	9040	12030	6490	9260	9109.80	20.02	9610	9433	9346	9183	9096	8933	9390	9140	47	2770	500	6290	10	1	9444600	866	13.87	1.51	12	0.32	661.00	6093.00	17380	20230627	-47.24	9020	20240625	1.66	16000	-42.69	20240129	9020	1.66	20240625	17380	-47.24	20230627	9020	1.66	20240625	1.59	N	263860	500	47 억	1891194	N	N	0	N	N
11	20240627	151101	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9050	-210	5	-2.27	257746110	28295	244.36	9290	9290	9040	12030	6490	9260	9109.25	20.02	9459	9433	9346	9183	9096	8933	9390	9140	47	2770	500	6290	10	1	9444600	855	13.69	1.49	12	0.30	661.00	6093.00	17380	20230627	-47.93	9020	20240625	0.33	16000	-43.44	20240129	9020	0.33	20240625	17380	-47.93	20230627	9020	0.33	20240625	1.59	N	263860	500	47 억	1891194	N	N	0	N	N
12	20240627	141059	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9060	-200	5	-2.16	220898040	24231	209.27	9290	9290	9040	12030	6490	9260	9116.34	20.02	7611	9433	9346	9183	9096	8933	9390	9140	47	2770	500	6290	10	1	9444600	856	13.71	1.49	12	0.26	661.00	6093.00	17380	20230627	-47.87	9020	20240625	0.44	16000	-43.38	20240129	9020	0.44	20240625	17380	-47.87	20230627	9020	0.44	20240625	1.59	N	263860	500	47 억	1891194	N	N	0	N	N
13	20240627	131058	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9160	-100	5	-1.08	151094250	16541	142.85	9290	9290	9070	12030	6490	9260	9134.53	20.02	5087	9433	9346	9183	9096	8933	9390	9140	47	2770	500	6290	10	1	9444600	865	13.86	1.50	12	0.18	661.00	6093.00	17380	20230627	-47.30	9020	20240625	1.55	16000	-42.75	20240129	9020	1.55	20240625	17380	-47.30	20230627	9020	1.55	20240625	1.59	N	263860	500	47 억	1891194	N	N	0	N	N
14	20240627	121101	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9130	-130	5	-1.40	137208590	15018	129.70	9290	9290	9070	12030	6490	9260	9136.28	20.02	3935	9433	9346	9183	9096	8933	9390	9140	47	2770	500	6290	10	1	9444600	862	13.81	1.50	12	0.16	661.00	6093.00	17380	20230627	-47.47	9020	20240625	1.22	16000	-42.94	20240129	9020	1.22	20240625	17380	-47.47	20230627	9020	1.22	20240625	1.59	N	263860	500	47 억	1891194	N	N	0	N	N
15	20240627	111100	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9120	-140	5	-1.51	89840690	9811	84.73	9290	9290	9100	12030	6490	9260	9157.14	20.02	1134	9433	9346	9183	9096	8933	9390	9140	47	2770	500	6290	10	1	9444600	861	13.80	1.50	12	0.10	661.00	6093.00	17380	20230627	-47.53	9020	20240625	1.11	16000	-43.00	20240129	9020	1.11	20240625	17380	-47.53	20230627	9020	1.11	20240625	1.59	N	263860	500	47 억	1891194	N	N	0	N	N
16	20240627	101100	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9150	-110	5	-1.19	40813180	4436	38.31	9290	9290	9140	12030	6490	9260	9200.45	20.02	-854	9433	9346	9183	9096	8933	9390	9140	47	2770	500	6290	10	1	9444600	864	13.84	1.50	12	0.05	661.00	6093.00	17380	20230627	-47.35	9020	20240625	1.44	16000	-42.81	20240129	9020	1.44	20240625	17380	-47.35	20230627	9020	1.44	20240625	1.59	N	263860	500	47 억	1891194	N	N	0	N	N
17	20240627	091059	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9280	20	2	0.22	3433590	371	3.20	9290	9290	9210	12030	6490	9260	9254.96	20.02	-171	9433	9346	9183	9096	8933	9390	9140	47	2770	500	6290	10	1	9444600	876	14.04	1.52	12	0.00	661.00	6093.00	17380	20230627	-46.61	9020	20240625	2.88	16000	-42.00	20240129	9020	2.88	20240625	17380	-46.61	20230627	9020	2.88	20240625	1.59	N	263860	500	47 억	1891194	N	N	0	N	N
18	20240626	161055	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	9260	110	2	1.20	105357380	11540	38.88	9020	9270	9020	11890	6410	9150	9129.75	19.98	3481	9556	9352	9186	8982	8816	9270	8900	47	2740	500	6220	10	1	9444600	875	14.01	1.52	12	0.12	661.00	6093.00	17380	20230627	-46.72	9020	20240626	2.66	16000	-42.12	20240129	9020	2.66	20240626	17380	-46.72	20230627	9020	2.66	20240626	1.56	N	263860	500	47 억	1887477	N	N	0	N	N
19	20240626	151100	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	9150	0	3	0.00	99481120	10905	36.74	9020	9270	9020	11890	6410	9150	9122.52	19.98	3526	9556	9352	9186	8982	8816	9270	8900	47	2740	500	6220	10	1	9444600	864	13.84	1.50	12	0.12	661.00	6093.00	17380	20230627	-47.35	9020	20240626	1.44	16000	-42.81	20240129	9020	1.44	20240626	17380	-47.35	20230627	9020	1.44	20240626	1.56	N	263860	500	47 억	1887477	N	N	0	N	N
20	20240626	141056	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	9170	20	2	0.22	71532170	7851	26.45	9020	9270	9020	11890	6410	9150	9111.22	19.98	2140	9556	9352	9186	8982	8816	9270	8900	47	2740	500	6220	10	1	9444600	866	13.87	1.51	12	0.08	661.00	6093.00	17380	20230627	-47.24	9020	20240626	1.66	16000	-42.69	20240129	9020	1.66	20240626	17380	-47.24	20230627	9020	1.66	20240626	1.56	N	263860	500	47 억	1887477	N	N	0	N	N
21	20240626	131058	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	9270	120	2	1.31	63089310	6935	23.37	9020	9270	9020	11890	6410	9150	9097.23	19.98	2296	9556	9352	9186	8982	8816	9270	8900	47	2740	500	6220	10	1	9444600	876	14.02	1.52	12	0.07	661.00	6093.00	17380	20230627	-46.66	9020	20240626	2.77	16000	-42.06	20240129	9020	2.77	20240626	17380	-46.66	20230627	9020	2.77	20240626	1.56	N	263860	500	47 억	1887477	N	N	0	N	N
22	20240626	121056	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	9170	20	2	0.22	58462050	6432	21.67	9020	9200	9020	11890	6410	9150	9089.25	19.98	2190	9556	9352	9186	8982	8816	9270	8900	47	2740	500	6220	10	1	9444600	866	13.87	1.51	12	0.07	661.00	6093.00	17380	20230627	-47.24	9020	20240626	1.66	16000	-42.69	20240129	9020	1.66	20240626	17380	-47.24	20230627	9020	1.66	20240626	1.56	N	263860	500	47 억	1887477	N	N	0	N	N
23	20240626	111057	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	9190	40	2	0.44	54188110	5967	20.11	9020	9190	9020	11890	6410	9150	9081.30	19.98	2337	9556	9352	9186	8982	8816	9270	8900	47	2740	500	6220	10	1	9444600	868	13.90	1.51	12	0.06	661.00	6093.00	17380	20230627	-47.12	9020	20240626	1.88	16000	-42.56	20240129	9020	1.88	20240626	17380	-47.12	20230627	9020	1.88	20240626	1.56	N	263860	500	47 억	1887477	N	N	0	N	N
24	20240626	101055	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	9040	-110	5	-1.20	38149530	4207	14.18	9020	9180	9020	11890	6410	9150	9068.11	19.98	1762	9556	9352	9186	8982	8816	9270	8900	47	2740	500	6220	10	1	9444600	854	13.68	1.48	12	0.04	661.00	6093.00	17380	20230627	-47.99	9020	20240626	0.22	16000	-43.50	20240129	9020	0.22	20240626	17380	-47.99	20230627	9020	0.22	20240626	1.56	N	263860	500	47 억	1887477	N	N	0	N	N
25	20240626	091058	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	9140	-10	5	-0.11	2537530	281	0.95	9020	9150	9020	11890	6410	9150	9030.36	19.98	46	9556	9352	9186	8982	8816	9270	8900	47	2740	500	6220	10	1	9444600	863	13.83	1.50	12	0.00	661.00	6093.00	17380	20230627	-47.41	9020	20240626	1.33	16000	-42.88	20240129	9020	1.33	20240626	17380	-47.41	20230627	9020	1.33	20240626	1.56	N	263860	500	47 억	1887477	N	N	0	N	N
26	20240625	161054	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	9150	-160	5	-1.72	268142480	29389	65.64	9390	9390	9020	12100	6520	9310	9123.76	20.03	-4141	9490	9400	9220	9130	8950	9445	9175	47	2790	500	6330	10	1	9444600	864	13.84	1.50	12	0.31	661.00	6093.00	17530	20230619	-47.80	9020	20240625	1.44	16000	-42.81	20240129	9020	1.44	20240625	17380	-47.35	20230627	9020	1.44	20240625	1.58	N	263860	500	47 억	1891618	N	N	0	N	N
27	20240625	151052	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	9120	-190	5	-2.04	248731010	27267	60.90	9390	9390	9020	12100	6520	9310	9122.05	20.03	-3303	9490	9400	9220	9130	8950	9445	9175	47	2790	500	6330	10	1	9444600	861	13.80	1.50	12	0.29	661.00	6093.00	17530	20230619	-47.97	9020	20240625	1.11	16000	-43.00	20240129	9020	1.11	20240625	17380	-47.53	20230627	9020	1.11	20240625	1.58	N	263860	500	47 억	1891618	N	N	0	N	N
28	20240625	141055	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	9130	-180	5	-1.93	231553980	25385	56.69	9390	9390	9020	12100	6520	9310	9121.69	20.03	-3036	9490	9400	9220	9130	8950	9445	9175	47	2790	500	6330	10	1	9444600	862	13.81	1.50	12	0.27	661.00	6093.00	17530	20230619	-47.92	9020	20240625	1.22	16000	-42.94	20240129	9020	1.22	20240625	17380	-47.47	20230627	9020	1.22	20240625	1.58	N	263860	500	47 억	1891618	N	N	0	N	N
29	20240625	131056	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	9070	-240	5	-2.58	225492210	24719	55.21	9390	9390	9020	12100	6520	9310	9122.22	20.03	-2877	9490	9400	9220	9130	8950	9445	9175	47	2790	500	6330	10	1	9444600	857	13.72	1.49	12	0.26	661.00	6093.00	17530	20230619	-48.26	9020	20240625	0.55	16000	-43.31	20240129	9020	0.55	20240625	17380	-47.81	20230627	9020	0.55	20240625	1.58	N	263860	500	47 억	1891618	N	N	0	N	N
30	20240625	121058	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	9080	-230	5	-2.47	214485690	23508	52.50	9390	9390	9020	12100	6520	9310	9123.94	20.03	-2912	9490	9400	9220	9130	8950	9445	9175	47	2790	500	6330	10	1	9444600	858	13.74	1.49	12	0.25	661.00	6093.00	17530	20230619	-48.20	9020	20240625	0.67	16000	-43.25	20240129	9020	0.67	20240625	17380	-47.76	20230627	9020	0.67	20240625	1.58	N	263860	500	47 억	1891618	N	N	0	N	N
31	20240625	111056	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	9030	-280	5	-3.01	198435890	21743	48.56	9390	9390	9020	12100	6520	9310	9126.43	20.03	-3550	9490	9400	9220	9130	8950	9445	9175	47	2790	500	6330	10	1	9444600	853	13.66	1.48	12	0.23	661.00	6093.00	17530	20230619	-48.49	9020	20240625	0.11	16000	-43.56	20240129	9020	0.11	20240625	17380	-48.04	20230627	9020	0.11	20240625	1.58	N	263860	500	47 억	1891618	N	N	0	N	N
32	20240625	101055	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9080	-230	5	-2.47	107289150	11672	26.07	9390	9390	9060	12100	6520	9310	9192.01	20.03	-5493	9490	9400	9220	9130	8950	9445	9175	47	2790	500	6330	10	1	9444600	858	13.74	1.49	12	0.12	661.00	6093.00	17530	20230619	-48.20	9040	20240624	0.44	16000	-43.25	20240129	9040	0.44	20240624	17380	-47.76	20230627	9040	0.44	20240624	1.58	N	263860	500	47 억	1891618	N	N	0	N	N
33	20240625	091054	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9190	-120	5	-1.29	49114520	5323	11.89	9390	9390	9180	12100	6520	9310	9226.85	20.03	-1628	9490	9400	9220	9130	8950	9445	9175	47	2790	500	6330	10	1	9444600	868	13.90	1.51	12	0.06	661.00	6093.00	17530	20230619	-47.58	9040	20240624	1.66	16000	-42.56	20240129	9040	1.66	20240624	17380	-47.12	20230627	9040	1.66	20240624	1.58	N	263860	500	47 억	1891618	N	N	0	N	N
34	20240624	161054	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	9310	50	2	0.54	408247240	44635	67.63	9260	9310	9040	12030	6490	9260	9146.22	19.93	9606	9580	9420	9290	9130	9000	9355	9065	47	2770	500	6290	10	1	9444600	879	14.08	1.53	12	0.47	661.00	6093.00	17530	20230619	-46.89	9040	20240624	2.99	16000	-41.81	20240129	9040	2.99	20240624	17380	-46.43	20230627	9040	2.99	20240624	1.62	N	263860	500	47 억	1882042	N	N	0	N	N
35	20240624	151051	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	9160	-100	5	-1.08	389758210	42642	64.61	9260	9300	9040	12030	6490	9260	9140.24	19.93	9071	9580	9420	9290	9130	9000	9355	9065	47	2770	500	6290	10	1	9444600	865	13.86	1.50	12	0.45	661.00	6093.00	17530	20230619	-47.75	9040	20240624	1.33	16000	-42.75	20240129	9040	1.33	20240624	17380	-47.30	20230627	9040	1.33	20240624	1.62	N	263860	500	47 억	1882042	N	N	0	N	N
36	20240624	141052	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	9050	-210	5	-2.27	352757260	38571	58.44	9260	9300	9040	12030	6490	9260	9145.66	19.93	7764	9580	9420	9290	9130	9000	9355	9065	47	2770	500	6290	10	1	9444600	855	13.69	1.49	12	0.41	661.00	6093.00	17530	20230619	-48.37	9040	20240624	0.11	16000	-43.44	20240129	9040	0.11	20240624	17380	-47.93	20230627	9040	0.11	20240624	1.62	N	263860	500	47 억	1882042	N	N	0	N	N
37	20240624	131050	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	9150	-110	5	-1.19	207132300	22554	34.17	9260	9300	9090	12030	6490	9260	9183.84	19.93	5479	9580	9420	9290	9130	9000	9355	9065	47	2770	500	6290	10	1	9444600	864	13.84	1.50	12	0.24	661.00	6093.00	17530	20230619	-47.80	9090	20240624	0.66	16000	-42.81	20240129	9090	0.66	20240624	17380	-47.35	20230627	9090	0.66	20240624	1.62	N	263860	500	47 억	1882042	N	N	0	N	N
38	20240624	121051	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	9210	-50	5	-0.54	189073660	20588	31.20	9260	9300	9090	12030	6490	9260	9183.68	19.93	5544	9580	9420	9290	9130	9000	9355	9065	47	2770	500	6290	10	1	9444600	870	13.93	1.51	12	0.22	661.00	6093.00	17530	20230619	-47.46	9090	20240624	1.32	16000	-42.44	20240129	9090	1.32	20240624	17380	-47.01	20230627	9090	1.32	20240624	1.62	N	263860	500	47 억	1882042	N	N	0	N	N
39	20240624	111053	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	9170	-90	5	-0.97	175470330	19111	28.96	9260	9300	9090	12030	6490	9260	9181.64	19.93	4720	9580	9420	9290	9130	9000	9355	9065	47	2770	500	6290	10	1	9444600	866	13.87	1.51	12	0.20	661.00	6093.00	17530	20230619	-47.69	9090	20240624	0.88	16000	-42.69	20240129	9090	0.88	20240624	17380	-47.24	20230627	9090	0.88	20240624	1.62	N	263860	500	47 억	1882042	N	N	0	N	N
40	20240624	101051	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9190	-70	5	-0.76	62362930	6741	10.21	9260	9300	9190	12030	6490	9260	9251.29	19.93	2551	9580	9420	9290	9130	9000	9355	9065	47	2770	500	6290	10	1	9444600	868	13.90	1.51	12	0.07	661.00	6093.00	17530	20230619	-47.58	9160	20240621	0.33	16000	-42.56	20240129	9160	0.33	20240621	17380	-47.12	20230627	9160	0.33	20240621	1.62	N	263860	500	47 억	1882042	N	N	0	N	N
41	20240624	091052	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9260	0	3	0.00	2983370	322	0.49	9260	9290	9260	12030	6490	9260	9265.12	19.93	-9	9580	9420	9290	9130	9000	9355	9065	47	2770	500	6290	10	1	9444600	875	14.01	1.52	12	0.00	661.00	6093.00	17530	20230619	-47.18	9160	20240621	1.09	16000	-42.12	20240129	9160	1.09	20240621	17380	-46.72	20230627	9160	1.09	20240621	1.62	N	263860	500	47 억	1882042	N	N	0	N	N
42	20240621	161016	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	9260	-190	5	-2.01	609444170	65985	123.73	9450	9450	9160	12280	6620	9450	9236.03	19.80	13294	9803	9626	9433	9256	9063	9530	9160	47	2830	500	6420	10	1	9444600	875	14.01	1.52	12	0.70	661.00	6093.00	17530	20230619	-47.18	9160	20240621	1.09	16000	-42.12	20240129	9160	1.09	20240621	17380	-46.72	20230627	9160	1.09	20240621	1.57	N	263860	500	47 억	1869696	N	N	0	N	N
43	20240621	151017	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	9250	-200	5	-2.12	571142710	61841	115.96	9450	9450	9160	12280	6620	9450	9235.66	19.80	12570	9803	9626	9433	9256	9063	9530	9160	47	2830	500	6420	10	1	9444600	874	13.99	1.52	12	0.65	661.00	6093.00	17530	20230619	-47.23	9160	20240621	0.98	16000	-42.19	20240129	9160	0.98	20240621	17380	-46.78	20230627	9160	0.98	20240621	1.57	N	263860	500	47 억	1869696	N	N	0	N	N
44	20240621	141015	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	9290	-160	5	-1.69	275912400	29788	55.86	9450	9450	9160	12280	6620	9450	9262.54	19.80	-2354	9803	9626	9433	9256	9063	9530	9160	47	2830	500	6420	10	1	9444600	877	14.05	1.52	12	0.32	661.00	6093.00	17530	20230619	-47.01	9160	20240621	1.42	16000	-41.94	20240129	9160	1.42	20240621	17380	-46.55	20230627	9160	1.42	20240621	1.57	N	263860	500	47 억	1869696	N	N	0	N	N
45	20240621	131017	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	9310	-140	5	-1.48	132051790	14233	26.69	9450	9450	9160	12280	6620	9450	9277.86	19.80	-1137	9803	9626	9433	9256	9063	9530	9160	47	2830	500	6420	10	1	9444600	879	14.08	1.53	12	0.15	661.00	6093.00	17530	20230619	-46.89	9160	20240621	1.64	16000	-41.81	20240129	9160	1.64	20240621	17380	-46.43	20230627	9160	1.64	20240621	1.57	N	263860	500	47 억	1869696	N	N	0	N	N
46	20240621	121019	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	9320	-130	5	-1.38	115593910	12465	23.37	9450	9450	9160	12280	6620	9450	9273.48	19.80	-851	9803	9626	9433	9256	9063	9530	9160	47	2830	500	6420	10	1	9444600	880	14.10	1.53	12	0.13	661.00	6093.00	17530	20230619	-46.83	9160	20240621	1.75	16000	-41.75	20240129	9160	1.75	20240621	17380	-46.38	20230627	9160	1.75	20240621	1.57	N	263860	500	47 억	1869696	N	N	0	N	N
47	20240621	111016	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	9310	-140	5	-1.48	98614990	10645	19.96	9450	9450	9160	12280	6620	9450	9263.97	19.80	-927	9803	9626	9433	9256	9063	9530	9160	47	2830	500	6420	10	1	9444600	879	14.08	1.53	12	0.11	661.00	6093.00	17530	20230619	-46.89	9160	20240621	1.64	16000	-41.81	20240129	9160	1.64	20240621	17380	-46.43	20230627	9160	1.64	20240621	1.57	N	263860	500	47 억	1869696	N	N	0	N	N
48	20240621	101013	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	9300	-150	5	-1.59	72315940	7832	14.69	9450	9450	9160	12280	6620	9450	9233.39	19.80	-365	9803	9626	9433	9256	9063	9530	9160	47	2830	500	6420	10	1	9444600	878	14.07	1.53	12	0.08	661.00	6093.00	17530	20230619	-46.95	9160	20240621	1.53	16000	-41.88	20240129	9160	1.53	20240621	17380	-46.49	20230627	9160	1.53	20240621	1.57	N	263860	500	47 억	1869696	N	N	0	N	N
49	20240621	091019	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	9220	-230	5	-2.43	19517230	2105	3.95	9450	9450	9200	12280	6620	9450	9271.84	19.80	-648	9803	9626	9433	9256	9063	9530	9160	47	2830	500	6420	10	1	9444600	871	13.95	1.51	12	0.02	661.00	6093.00	17530	20230619	-47.40	9200	20240621	0.22	16000	-42.38	20240129	9200	0.22	20240621	17380	-46.95	20230627	9200	0.22	20240621	1.57	N	263860	500	47 억	1869696	N	N	0	N	N
50	20240620	161011	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	9450	-120	5	-1.25	498003910	53248	52.73	9540	9610	9240	12440	6700	9570	9351.79	19.75	5478	10243	9906	9663	9326	9083	9785	9205	47	2870	500	6500	10	1	9444600	893	14.30	1.55	12	0.56	661.00	6093.00	17530	20230619	-46.09	9240	20240620	2.27	16000	-40.94	20240129	9240	2.27	20240620	17380	-45.63	20230627	9240	2.27	20240620	1.49	N	263860	500	47 억	1865300	N	N	0	N	N
51	20240620	151013	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	9300	-270	5	-2.82	475716710	50883	50.39	9540	9610	9240	12440	6700	9570	9349.23	19.75	4971	10243	9906	9663	9326	9083	9785	9205	47	2870	500	6500	10	1	9444600	878	14.07	1.53	12	0.54	661.00	6093.00	17530	20230619	-46.95	9240	20240620	0.65	16000	-41.88	20240129	9240	0.65	20240620	17380	-46.49	20230627	9240	0.65	20240620	1.49	N	263860	500	47 억	1865300	N	N	0	N	N
52	20240620	141013	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	9330	-240	5	-2.51	411404600	43976	43.55	9540	9610	9240	12440	6700	9570	9355.21	19.75	2038	10243	9906	9663	9326	9083	9785	9205	47	2870	500	6500	10	1	9444600	881	14.11	1.53	12	0.47	661.00	6093.00	17530	20230619	-46.78	9240	20240620	0.97	16000	-41.69	20240129	9240	0.97	20240620	17380	-46.32	20230627	9240	0.97	20240620	1.49	N	263860	500	47 억	1865300	N	N	0	N	N
53	20240620	131013	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	9320	-250	5	-2.61	374190610	39975	39.59	9540	9610	9240	12440	6700	9570	9360.62	19.75	1492	10243	9906	9663	9326	9083	9785	9205	47	2870	500	6500	10	1	9444600	880	14.10	1.53	12	0.42	661.00	6093.00	17530	20230619	-46.83	9240	20240620	0.87	16000	-41.75	20240129	9240	0.87	20240620	17380	-46.38	20230627	9240	0.87	20240620	1.49	N	263860	500	47 억	1865300	N	N	0	N	N
54	20240620	121010	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	9410	-160	5	-1.67	325044210	34706	34.37	9540	9610	9240	12440	6700	9570	9365.65	19.75	2870	10243	9906	9663	9326	9083	9785	9205	47	2870	500	6500	10	1	9444600	889	14.24	1.54	12	0.37	661.00	6093.00	17530	20230619	-46.32	9240	20240620	1.84	16000	-41.19	20240129	9240	1.84	20240620	17380	-45.86	20230627	9240	1.84	20240620	1.49	N	263860	500	47 억	1865300	N	N	0	N	N
55	20240620	111013	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	9400	-170	5	-1.78	308566970	32953	32.63	9540	9610	9240	12440	6700	9570	9363.85	19.75	2508	10243	9906	9663	9326	9083	9785	9205	47	2870	500	6500	10	1	9444600	888	14.22	1.54	12	0.35	661.00	6093.00	17530	20230619	-46.38	9240	20240620	1.73	16000	-41.25	20240129	9240	1.73	20240620	17380	-45.91	20230627	9240	1.73	20240620	1.49	N	263860	500	47 억	1865300	N	N	0	N	N
56	20240620	101014	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	9380	-190	5	-1.99	275390520	29410	29.13	9540	9610	9240	12440	6700	9570	9363.84	19.75	1321	10243	9906	9663	9326	9083	9785	9205	47	2870	500	6500	10	1	9444600	886	14.19	1.54	12	0.31	661.00	6093.00	17530	20230619	-46.49	9240	20240620	1.52	16000	-41.38	20240129	9240	1.52	20240620	17380	-46.03	20230627	9240	1.52	20240620	1.49	N	263860	500	47 억	1865300	N	N	0	N	N
57	20240620	091017	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9570	0	3	0.00	8767130	917	0.91	9540	9610	9540	12440	6700	9570	9560.67	19.75	93	10243	9906	9663	9326	9083	9785	9205	47	2870	500	6500	10	1	9444600	904	14.48	1.57	12	0.01	661.00	6093.00	17530	20230619	-45.41	9420	20240619	1.59	16000	-40.19	20240129	9420	1.59	20240619	17380	-44.94	20230627	9420	1.59	20240619	1.49	N	263860	500	47 억	1865300	N	N	0	N	N
58	20240619	161007	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	9570	-270	5	-2.74	963228900	100740	121.92	9840	10000	9420	12790	6890	9840	9561.53	19.54	23562	10600	10220	9970	9590	9340	10095	9465	47	2950	500	6690	10	1	9444600	904	14.48	1.57	12	1.07	661.00	6093.00	17640	20230613	-45.75	9420	20240619	1.59	16000	-40.19	20240129	9420	1.59	20240619	17530	-45.41	20230619	9420	1.59	20240619	1.56	N	263860	500	47 억	1845613	N	N	0	N	N
59	20240619	151007	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	9480	-360	5	-3.66	951015430	99456	120.37	9840	10000	9420	12790	6890	9840	9562.17	19.54	22984	10600	10220	9970	9590	9340	10095	9465	47	2950	500	6690	10	1	9444600	895	14.34	1.56	12	1.05	661.00	6093.00	17640	20230613	-46.26	9420	20240619	0.64	16000	-40.75	20240129	9420	0.64	20240619	17530	-45.92	20230619	9420	0.64	20240619	1.56	N	263860	500	47 억	1845613	N	N	0	N	N
60	20240619	141016	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	9580	-260	5	-2.64	854846820	89310	108.09	9840	10000	9420	12790	6890	9840	9571.68	19.54	16605	10600	10220	9970	9590	9340	10095	9465	47	2950	500	6690	10	1	9444600	905	14.49	1.57	12	0.95	661.00	6093.00	17640	20230613	-45.69	9420	20240619	1.70	16000	-40.12	20240129	9420	1.70	20240619	17530	-45.35	20230619	9420	1.70	20240619	1.56	N	263860	500	47 억	1845613	N	N	0	N	N
61	20240619	131003	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	9480	-360	5	-3.66	715849590	74622	90.31	9840	10000	9420	12790	6890	9840	9593.01	19.54	8730	10600	10220	9970	9590	9340	10095	9465	47	2950	500	6690	10	1	9444600	895	14.34	1.56	12	0.79	661.00	6093.00	17640	20230613	-46.26	9420	20240619	0.64	16000	-40.75	20240129	9420	0.64	20240619	17530	-45.92	20230619	9420	0.64	20240619	1.56	N	263860	500	47 억	1845613	N	N	0	N	N
62	20240619	121005	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	9570	-270	5	-2.74	651024670	67834	82.10	9840	10000	9420	12790	6890	9840	9597.32	19.54	10074	10600	10220	9970	9590	9340	10095	9465	47	2950	500	6690	10	1	9444600	904	14.48	1.57	12	0.72	661.00	6093.00	17640	20230613	-45.75	9420	20240619	1.59	16000	-40.19	20240129	9420	1.59	20240619	17530	-45.41	20230619	9420	1.59	20240619	1.56	N	263860	500	47 억	1845613	N	N	0	N	N
63	20240619	111009	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	9470	-370	5	-3.76	544762860	56687	68.61	9840	10000	9420	12790	6890	9840	9610.01	19.54	3789	10600	10220	9970	9590	9340	10095	9465	47	2950	500	6690	10	1	9444600	894	14.33	1.55	12	0.60	661.00	6093.00	17640	20230613	-46.32	9420	20240619	0.53	16000	-40.81	20240129	9420	0.53	20240619	17530	-45.98	20230619	9420	0.53	20240619	1.56	N	263860	500	47 억	1845613	N	N	0	N	N
64	20240619	101012	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	9550	-290	5	-2.95	348893410	36030	43.61	9840	10000	9490	12790	6890	9840	9683.41	19.54	-5175	10600	10220	9970	9590	9340	10095	9465	47	2950	500	6690	10	1	9444600	902	14.45	1.57	12	0.38	661.00	6093.00	17640	20230613	-45.86	9490	20240619	0.63	16000	-40.31	20240129	9490	0.63	20240619	17530	-45.52	20230619	9490	0.63	20240619	1.56	N	263860	500	47 억	1845613	N	N	0	N	N
65	20240619	091015	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9960	120	2	1.22	24185120	2454	2.97	9840	9980	9820	12790	6890	9840	9855.39	19.54	2251	10600	10220	9970	9590	9340	10095	9465	47	2950	500	6690	10	1	9444600	941	15.07	1.63	12	0.03	661.00	6093.00	17640	20230613	-43.54	9720	20240618	2.47	16000	-37.75	20240129	9720	2.47	20240618	17530	-43.18	20230619	9720	2.47	20240618	1.56	N	263860	500	47 억	1845613	N	N	0	N	N
66	20240618	161003	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	9840	-360	5	-3.53	817839410	82557	384.15	10200	10350	9720	13260	7140	10200	9906.36	19.38	15297	10880	10540	10370	10030	9860	10455	9945	47	3060	500	6930	10	1	9444600	929	14.89	1.61	12	0.87	661.00	6093.00	17640	20230613	-44.22	9720	20240618	1.23	16000	-38.50	20240129	9720	1.23	20240618	17530	-43.87	20230619	9720	1.23	20240618	1.56	N	263860	500	47 억	1830314	N	N	0	N	N
67	20240618	151002	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	9880	-320	5	-3.14	808278410	81590	379.65	10200	10350	9720	13260	7140	10200	9906.59	19.38	15784	10880	10540	10370	10030	9860	10455	9945	47	3060	500	6930	10	1	9444600	933	14.95	1.62	12	0.86	661.00	6093.00	17640	20230613	-43.99	9720	20240618	1.65	16000	-38.25	20240129	9720	1.65	20240618	17530	-43.64	20230619	9720	1.65	20240618	1.56	N	263860	500	47 억	1830314	N	N	0	N	N
68	20240618	141006	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	9850	-350	5	-3.43	510490850	51296	238.69	10200	10350	9850	13260	7140	10200	9951.86	19.38	5264	10880	10540	10370	10030	9860	10455	9945	47	3060	500	6930	10	1	9444600	930	14.90	1.62	12	0.54	661.00	6093.00	17640	20230613	-44.16	9850	20240618	0.00	16000	-38.44	20240129	9850	0.00	20240618	17530	-43.81	20230619	9850	0.00	20240618	1.56	N	263860	500	47 억	1830314	N	N	0	N	N
69	20240618	131007	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	9930	-270	5	-2.65	374613580	37563	174.78	10200	10350	9890	13260	7140	10200	9972.94	19.38	4089	10880	10540	10370	10030	9860	10455	9945	47	3060	500	6930	10	1	9444600	938	15.02	1.63	12	0.40	661.00	6093.00	17640	20230613	-43.71	9890	20240618	0.40	16000	-37.94	20240129	9890	0.40	20240618	17530	-43.35	20230619	9890	0.40	20240618	1.56	N	263860	500	47 억	1830314	N	N	0	N	N
70	20240618	121004	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	9900	-300	5	-2.94	336937050	33758	157.08	10200	10350	9890	13260	7140	10200	9980.95	19.38	3341	10880	10540	10370	10030	9860	10455	9945	47	3060	500	6930	10	1	9444600	935	14.98	1.62	12	0.36	661.00	6093.00	17640	20230613	-43.88	9890	20240618	0.10	16000	-38.12	20240129	9890	0.10	20240618	17530	-43.53	20230619	9890	0.10	20240618	1.56	N	263860	500	47 억	1830314	N	N	0	N	N
71	20240618	111003	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	9950	-250	5	-2.45	259057860	25903	120.53	10200	10350	9900	13260	7140	10200	10001.08	19.38	1161	10880	10540	10370	10030	9860	10455	9945	47	3060	500	6930	10	1	9444600	940	15.05	1.63	12	0.27	661.00	6093.00	17640	20230613	-43.59	9900	20240618	0.51	16000	-37.81	20240129	9900	0.51	20240618	17530	-43.24	20230619	9900	0.51	20240618	1.56	N	263860	500	47 억	1830314	N	N	0	N	N
72	20240618	101002	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	10090	-110	5	-1.08	62983980	6215	28.92	10200	10350	10050	13260	7140	10200	10134.19	19.38	671	10880	10540	10370	10030	9860	10455	9945	47	3060	500	6930	10	1	9444600	953	15.26	1.66	12	0.07	661.00	6093.00	17640	20230613	-42.80	10050	20240618	0.40	16000	-36.94	20240129	10050	0.40	20240618	17530	-42.44	20230619	10050	0.40	20240618	1.56	N	263860	500	47 억	1830314	N	N	0	N	N
73	20240618	091012	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	10250	50	2	0.49	1657470	162	0.75	10200	10350	10200	13260	7140	10200	10231.30	19.38	-20	10880	10540	10370	10030	9860	10455	9945	47	3060	500	6930	10	1	9444600	968	15.51	1.68	12	0.00	661.00	6093.00	17640	20230613	-41.89	10200	20240618	0.49	16000	-35.94	20240129	10200	0.49	20240618	17530	-41.53	20230619	10200	0.49	20240618	1.56	N	263860	500	47 억	1830314	N	N	0	N	N
74	20240617	160955	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	10200	-380	5	-3.59	221518070	21484	178.25	10610	10710	10200	13750	7410	10580	10310.98	19.39	-951	10860	10720	10610	10470	10360	10665	10415	47	3170	500	7190	10	1	9444600	963	15.43	1.67	12	0.23	661.00	6093.00	17640	20230613	-42.18	10200	20240617	0.00	16000	-36.25	20240129	10200	0.00	20240617	17530	-41.81	20230619	10200	0.00	20240617	1.56	N	263860	500	47 억	1831296	N	N	1	N	N
75	20240617	151003	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	10210	-370	5	-3.50	194888920	18874	156.59	10610	10710	10210	13750	7410	10580	10325.79	19.39	-430	10860	10720	10610	10470	10360	10665	10415	47	3170	500	7190	10	1	9444600	964	15.45	1.68	12	0.20	661.00	6093.00	17640	20230613	-42.12	10210	20240617	0.00	16000	-36.19	20240129	10210	0.00	20240617	17530	-41.76	20230619	10210	0.00	20240617	1.56	N	263860	500	47 억	1831296	N	N	1	N	N
76	20240617	140953	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	10210	-370	5	-3.50	170905770	16529	137.14	10610	10710	10210	13750	7410	10580	10339.75	19.39	-50	10860	10720	10610	10470	10360	10665	10415	47	3170	500	7190	10	1	9444600	964	15.45	1.68	12	0.18	661.00	6093.00	17640	20230613	-42.12	10210	20240617	0.00	16000	-36.19	20240129	10210	0.00	20240617	17530	-41.76	20230619	10210	0.00	20240617	1.56	N	263860	500	47 억	1831296	N	N	1	N	N
77	20240617	130952	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10290	-290	5	-2.74	120007370	11554	95.86	10610	10710	10250	13750	7410	10580	10386.65	19.39	-58	10860	10720	10610	10470	10360	10665	10415	47	3170	500	7190	10	1	9444600	972	15.57	1.69	12	0.12	661.00	6093.00	17640	20230613	-41.67	10210	20231129	0.78	16000	-35.69	20240129	10250	0.39	20240617	17530	-41.30	20230619	10210	0.78	20231129	1.56	N	263860	500	47 억	1831296	N	N	1	N	N
78	20240617	120953	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10300	-280	5	-2.65	93480540	8973	74.45	10610	10710	10300	13750	7410	10580	10417.98	19.39	-314	10860	10720	10610	10470	10360	10665	10415	47	3170	500	7190	10	1	9444600	973	15.58	1.69	12	0.10	661.00	6093.00	17640	20230613	-41.61	10210	20231129	0.88	16000	-35.62	20240129	10300	0.00	20240617	17530	-41.24	20230619	10210	0.88	20231129	1.56	N	263860	500	47 억	1831296	N	N	1	N	N
79	20240617	110946	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10400	-180	5	-1.70	56403370	5387	44.69	10610	10710	10350	13750	7410	10580	10470.27	19.39	-144	10860	10720	10610	10470	10360	10665	10415	47	3170	500	7190	10	1	9444600	982	15.73	1.71	12	0.06	661.00	6093.00	17640	20230613	-41.04	10210	20231129	1.86	16000	-35.00	20240129	10340	0.58	20240610	17530	-40.67	20230619	10210	1.86	20231129	1.56	N	263860	500	47 억	1831296	N	N	1	N	N
80	20240617	100946	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10530	-50	5	-0.47	29983210	2849	23.64	10610	10710	10440	13750	7410	10580	10524.12	19.39	-431	10860	10720	10610	10470	10360	10665	10415	47	3170	500	7190	10	1	9444600	995	15.93	1.73	12	0.03	661.00	6093.00	17640	20230613	-40.31	10210	20231129	3.13	16000	-34.19	20240129	10340	1.84	20240610	17530	-39.93	20230619	10210	3.13	20231129	1.56	N	263860	500	47 억	1831296	N	N	1	N	N
81	20240617	090951	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10650	70	2	0.66	1248230	118	0.98	10610	10650	10490	13750	7410	10580	10578.22	19.39	-20	10860	10720	10610	10470	10360	10665	10415	47	3170	500	7190	10	1	9444600	1006	16.11	1.75	12	0.00	661.00	6093.00	17640	20230613	-39.63	10210	20231129	4.31	16000	-33.44	20240129	10340	3.00	20240610	17530	-39.25	20230619	10210	4.31	20231129	1.56	N	263860	500	47 억	1831296	N	N	1	N	N
82	20240614	160825	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10580	-70	5	-0.66	127573130	12045	74.35	10650	10750	10500	13840	7460	10650	10591.38	19.41	-3005	11076	10862	10756	10542	10436	10810	10490	47	3190	500	7240	10	1	9444600	999	16.01	1.74	12	0.13	661.00	6093.00	17640	20230613	-40.02	10210	20231129	3.62	16000	-33.88	20240129	10340	2.32	20240610	17530	-39.65	20230619	10210	3.62	20231129	1.58	N	263860	500	47 억	1833282	N	N	1	N	N
83	20240614	150828	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10580	-70	5	-0.66	112885590	10648	65.73	10650	10750	10500	13840	7460	10650	10601.58	19.41	-2441	11076	10862	10756	10542	10436	10810	10490	47	3190	500	7240	10	1	9444600	999	16.01	1.74	12	0.11	661.00	6093.00	17640	20230613	-40.02	10210	20231129	3.62	16000	-33.88	20240129	10340	2.32	20240610	17530	-39.65	20230619	10210	3.62	20231129	1.58	N	263860	500	47 억	1833282	N	N	0	N	N
84	20240614	140827	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10580	-70	5	-0.66	78837410	7420	45.80	10650	10750	10550	13840	7460	10650	10624.99	19.41	-2169	11076	10862	10756	10542	10436	10810	10490	47	3190	500	7240	10	1	9444600	999	16.01	1.74	12	0.08	661.00	6093.00	17640	20230613	-40.02	10210	20231129	3.62	16000	-33.88	20240129	10340	2.32	20240610	17530	-39.65	20230619	10210	3.62	20231129	1.58	N	263860	500	47 억	1833282	N	N	0	N	N
85	20240614	130829	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10610	-40	5	-0.38	69458730	6537	40.35	10650	10750	10550	13840	7460	10650	10625.47	19.41	-2076	11076	10862	10756	10542	10436	10810	10490	47	3190	500	7240	10	1	9444600	1002	16.05	1.74	12	0.07	661.00	6093.00	17640	20230613	-39.85	10210	20231129	3.92	16000	-33.69	20240129	10340	2.61	20240610	17530	-39.48	20230619	10210	3.92	20231129	1.58	N	263860	500	47 억	1833282	N	N	0	N	N
86	20240614	120832	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10700	50	2	0.47	60540730	5696	35.16	10650	10750	10550	13840	7460	10650	10628.64	19.41	-1992	11076	10862	10756	10542	10436	10810	10490	47	3190	500	7240	10	1	9444600	1011	16.19	1.76	12	0.06	661.00	6093.00	17640	20230613	-39.34	10210	20231129	4.80	16000	-33.12	20240129	10340	3.48	20240610	17530	-38.96	20230619	10210	4.80	20231129	1.58	N	263860	500	47 억	1833282	N	N	0	N	N
87	20240614	110936	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10600	-50	5	-0.47	59887790	5635	34.78	10650	10750	10550	13840	7460	10650	10627.82	19.41	-1955	11076	10862	10756	10542	10436	10810	10490	47	3190	500	7240	10	1	9444600	1001	16.04	1.74	12	0.06	661.00	6093.00	17640	20230613	-39.91	10210	20231129	3.82	16000	-33.75	20240129	10340	2.51	20240610	17530	-39.53	20230619	10210	3.82	20231129	1.58	N	263860	500	47 억	1833282	N	N	0	N	N
88	20240614	100934	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10630	-20	5	-0.19	34569910	3258	20.11	10650	10730	10550	13840	7460	10650	10610.78	19.41	-1802	11076	10862	10756	10542	10436	10810	10490	47	3190	500	7240	10	1	9444600	1004	16.08	1.74	12	0.03	661.00	6093.00	17640	20230613	-39.74	10210	20231129	4.11	16000	-33.56	20240129	10340	2.80	20240610	17530	-39.36	20230619	10210	4.11	20231129	1.58	N	263860	500	47 억	1833282	N	N	0	N	N
89	20240614	090940	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10730	80	2	0.75	213080	20	0.12	10650	10730	10650	13840	7460	10650	10654.00	19.41	-19	11076	10862	10756	10542	10436	10810	10490	47	3190	500	7240	10	1	9444600	1013	16.23	1.76	12	0.00	661.00	6093.00	17640	20230613	-39.17	10210	20231129	5.09	16000	-32.94	20240129	10340	3.77	20240610	17530	-38.79	20230619	10210	5.09	20231129	1.58	N	263860	500	47 억	1833282	N	N	0	N	N
90	20240613	160926	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10650	-230	5	-2.11	173926930	16200	133.72	10970	10970	10650	14140	7620	10880	10736.23	19.45	-2862	11013	10946	10813	10746	10613	10980	10780	47	3260	500	7390	10	1	9444600	1006	16.11	1.75	12	0.17	661.00	6093.00	17640	20230613	-39.63	10210	20231129	4.31	16000	-33.44	20240129	10340	3.00	20240610	17640	-39.63	20230613	10210	4.31	20231129	1.56	N	263860	500	47 억	1837171	N	N	0	N	N
91	20240613	150942	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10790	-90	5	-0.83	148761580	13839	114.23	10970	10970	10660	14140	7620	10880	10749.45	19.45	-2104	11013	10946	10813	10746	10613	10980	10780	47	3260	500	7390	10	1	9444600	1019	16.32	1.77	12	0.15	661.00	6093.00	17640	20230613	-38.83	10210	20231129	5.68	16000	-32.56	20240129	10340	4.35	20240610	17640	-38.83	20230613	10210	5.68	20231129	1.56	N	263860	500	47 억	1837171	N	N	0	N	N
92	20240613	140931	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10760	-120	5	-1.10	135382650	12595	103.96	10970	10970	10660	14140	7620	10880	10748.92	19.45	-2618	11013	10946	10813	10746	10613	10980	10780	47	3260	500	7390	10	1	9444600	1016	16.28	1.77	12	0.13	661.00	6093.00	17640	20230613	-39.00	10210	20231129	5.39	16000	-32.75	20240129	10340	4.06	20240610	17640	-39.00	20230613	10210	5.39	20231129	1.56	N	263860	500	47 억	1837171	N	N	0	N	N
93	20240613	130930	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10700	-180	5	-1.65	110287630	10247	84.58	10970	10970	10680	14140	7620	10880	10762.92	19.45	-2697	11013	10946	10813	10746	10613	10980	10780	47	3260	500	7390	10	1	9444600	1011	16.19	1.76	12	0.11	661.00	6093.00	17640	20230613	-39.34	10210	20231129	4.80	16000	-33.12	20240129	10340	3.48	20240610	17640	-39.34	20230613	10210	4.80	20231129	1.56	N	263860	500	47 억	1837171	N	N	0	N	N
94	20240613	120933	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10710	-170	5	-1.56	91173510	8460	69.83	10970	10970	10680	14140	7620	10880	10777.01	19.45	-2331	11013	10946	10813	10746	10613	10980	10780	47	3260	500	7390	10	1	9444600	1012	16.20	1.76	12	0.09	661.00	6093.00	17640	20230613	-39.29	10210	20231129	4.90	16000	-33.06	20240129	10340	3.58	20240610	17640	-39.29	20230613	10210	4.90	20231129	1.56	N	263860	500	47 억	1837171	N	N	0	N	N
95	20240613	110926	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10700	-180	5	-1.65	81574930	7564	62.43	10970	10970	10690	14140	7620	10880	10784.63	19.45	-2387	11013	10946	10813	10746	10613	10980	10780	47	3260	500	7390	10	1	9444600	1011	16.19	1.76	12	0.08	661.00	6093.00	17640	20230613	-39.34	10210	20231129	4.80	16000	-33.12	20240129	10340	3.48	20240610	17640	-39.34	20230613	10210	4.80	20231129	1.56	N	263860	500	47 억	1837171	N	N	0	N	N
96	20240613	100926	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10780	-100	5	-0.92	43518110	4020	33.18	10970	10970	10780	14140	7620	10880	10825.40	19.45	-1109	11013	10946	10813	10746	10613	10980	10780	47	3260	500	7390	10	1	9444600	1018	16.31	1.77	12	0.04	661.00	6093.00	17640	20230613	-38.89	10210	20231129	5.58	16000	-32.62	20240129	10340	4.26	20240610	17640	-38.89	20230613	10210	5.58	20231129	1.56	N	263860	500	47 억	1837171	N	N	0	N	N
97	20240613	090934	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10920	40	2	0.37	1025790	94	0.78	10970	10970	10800	14140	7620	10880	10912.66	19.45	-19	11013	10946	10813	10746	10613	10980	10780	47	3260	500	7390	10	1	9444600	1031	16.52	1.79	12	0.00	661.00	6093.00	17640	20230613	-38.10	10210	20231129	6.95	16000	-31.75	20240129	10340	5.61	20240610	17640	-38.10	20230613	10210	6.95	20231129	1.56	N	263860	500	47 억	1837171	N	N	0	N	N
98	20240612	160917	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10880	130	2	1.21	131010490	12115	73.84	10750	10880	10680	13970	7530	10750	10813.91	19.46	-537	10983	10866	10633	10516	10283	10925	10575	47	3220	500	7310	10	1	9444600	1028	16.46	1.79	12	0.13	661.00	6093.00	17640	20230613	-38.32	10210	20231129	6.56	16000	-32.00	20240129	10340	5.22	20240610	17640	-38.32	20230613	10210	6.56	20231129	1.53	N	263860	500	47 억	1837739	N	N	0	N	N
99	20240612	150928	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10810	60	2	0.56	124416130	11508	70.15	10750	10880	10680	13970	7530	10750	10811.27	19.46	-399	10983	10866	10633	10516	10283	10925	10575	47	3220	500	7310	10	1	9444600	1021	16.35	1.77	12	0.12	661.00	6093.00	17640	20230613	-38.72	10210	20231129	5.88	16000	-32.44	20240129	10340	4.55	20240610	17640	-38.72	20230613	10210	5.88	20231129	1.53	N	263860	500	47 억	1837739	N	N	0	N	N
100	20240612	140922	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10740	-10	5	-0.09	112633720	10416	63.49	10750	10880	10680	13970	7530	10750	10813.53	19.46	-552	10983	10866	10633	10516	10283	10925	10575	47	3220	500	7310	10	1	9444600	1014	16.25	1.76	12	0.11	661.00	6093.00	17640	20230613	-39.12	10210	20231129	5.19	16000	-32.88	20240129	10340	3.87	20240610	17640	-39.12	20230613	10210	5.19	20231129	1.53	N	263860	500	47 억	1837739	N	N	0	N	N
101	20240612	130924	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10750	0	3	0.00	105676100	9770	59.55	10750	10880	10680	13970	7530	10750	10816.39	19.46	-505	10983	10866	10633	10516	10283	10925	10575	47	3220	500	7310	10	1	9444600	1015	16.26	1.76	12	0.10	661.00	6093.00	17640	20230613	-39.06	10210	20231129	5.29	16000	-32.81	20240129	10340	3.97	20240610	17640	-39.06	20230613	10210	5.29	20231129	1.53	N	263860	500	47 억	1837739	N	N	0	N	N
102	20240612	120921	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10780	30	2	0.28	83975950	7753	47.26	10750	10880	10680	13970	7530	10750	10831.41	19.46	-400	10983	10866	10633	10516	10283	10925	10575	47	3220	500	7310	10	1	9444600	1018	16.31	1.77	12	0.08	661.00	6093.00	17640	20230613	-38.89	10210	20231129	5.58	16000	-32.62	20240129	10340	4.26	20240610	17640	-38.89	20230613	10210	5.58	20231129	1.53	N	263860	500	47 억	1837739	N	N	0	N	N
103	20240612	110921	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10810	60	2	0.56	66942330	6176	37.64	10750	10880	10680	13970	7530	10750	10839.11	19.46	3	10983	10866	10633	10516	10283	10925	10575	47	3220	500	7310	10	1	9444600	1021	16.35	1.77	12	0.07	661.00	6093.00	17640	20230613	-38.72	10210	20231129	5.88	16000	-32.44	20240129	10340	4.55	20240610	17640	-38.72	20230613	10210	5.88	20231129	1.53	N	263860	500	47 억	1837739	N	N	0	N	N
104	20240612	100923	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10820	70	2	0.65	28507560	2636	16.07	10750	10860	10680	13970	7530	10750	10814.70	19.46	-46	10983	10866	10633	10516	10283	10925	10575	47	3220	500	7310	10	1	9444600	1022	16.37	1.78	12	0.03	661.00	6093.00	17640	20230613	-38.66	10210	20231129	5.97	16000	-32.38	20240129	10340	4.64	20240610	17640	-38.66	20230613	10210	5.97	20231129	1.53	N	263860	500	47 억	1837739	N	N	0	N	N
105	20240612	090924	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10820	70	2	0.65	4758590	441	2.69	10750	10820	10680	13970	7530	10750	10790.45	19.46	-28	10983	10866	10633	10516	10283	10925	10575	47	3220	500	7310	10	1	9444600	1022	16.37	1.78	12	0.00	661.00	6093.00	17640	20230613	-38.66	10210	20231129	5.97	16000	-32.38	20240129	10340	4.64	20240610	17640	-38.66	20230613	10210	5.97	20231129	1.53	N	263860	500	47 억	1837739	N	N	0	N	N
106	20240610	160914	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10530	0	3	0.00	225134280	21534	136.25	10460	10670	10340	13680	7380	10530	10454.83	19.51	-7678	10803	10666	10563	10426	10323	10735	10495	47	3150	500	7160	10	1	9444600	995	15.93	1.73	12	0.23	661.00	6093.00	17640	20230613	-40.31	10210	20231129	3.13	16000	-34.19	20240129	10340	1.84	20240610	17640	-40.31	20230613	10210	3.13	20231129	1.54	N	263860	500	47 억	1842984	N	N	0	N	N
107	20240610	150923	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10540	10	2	0.09	220654130	21108	133.55	10460	10670	10340	13680	7380	10530	10453.58	19.51	-7512	10803	10666	10563	10426	10323	10735	10495	47	3150	500	7160	10	1	9444600	995	15.95	1.73	12	0.22	661.00	6093.00	17640	20230613	-40.25	10210	20231129	3.23	16000	-34.12	20240129	10340	1.93	20240610	17640	-40.25	20230613	10210	3.23	20231129	1.54	N	263860	500	47 억	1842984	N	N	0	N	N
108	20240610	140918	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10460	-70	5	-0.66	175529300	16833	106.50	10460	10560	10340	13680	7380	10530	10427.69	19.51	-8254	10803	10666	10563	10426	10323	10735	10495	47	3150	500	7160	10	1	9444600	988	15.82	1.72	12	0.18	661.00	6093.00	17640	20230613	-40.70	10210	20231129	2.45	16000	-34.62	20240129	10340	1.16	20240610	17640	-40.70	20230613	10210	2.45	20231129	1.54	N	263860	500	47 억	1842984	N	N	0	N	N
109	20240610	130915	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10390	-140	5	-1.33	155864980	14945	94.56	10460	10560	10340	13680	7380	10530	10429.24	19.51	-7870	10803	10666	10563	10426	10323	10735	10495	47	3150	500	7160	10	1	9444600	981	15.72	1.71	12	0.16	661.00	6093.00	17640	20230613	-41.10	10210	20231129	1.76	16000	-35.06	20240129	10340	0.48	20240610	17640	-41.10	20230613	10210	1.76	20231129	1.54	N	263860	500	47 억	1842984	N	N	0	N	N
110	20240610	120918	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10370	-160	5	-1.52	138707060	13295	84.12	10460	10560	10340	13680	7380	10530	10433.02	19.51	-6947	10803	10666	10563	10426	10323	10735	10495	47	3150	500	7160	10	1	9444600	979	15.69	1.70	12	0.14	661.00	6093.00	17640	20230613	-41.21	10210	20231129	1.57	16000	-35.19	20240129	10340	0.29	20240610	17640	-41.21	20230613	10210	1.57	20231129	1.54	N	263860	500	47 억	1842984	N	N	0	N	N
111	20240610	110919	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10430	-100	5	-0.95	86391290	8261	52.27	10460	10560	10410	13680	7380	10530	10457.73	19.51	-4815	10803	10666	10563	10426	10323	10735	10495	47	3150	500	7160	10	1	9444600	985	15.78	1.71	12	0.09	661.00	6093.00	17640	20230613	-40.87	10210	20231129	2.15	16000	-34.81	20240129	10410	0.19	20240610	17640	-40.87	20230613	10210	2.15	20231129	1.54	N	263860	500	47 억	1842984	N	N	0	N	N
112	20240610	100917	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10450	-80	5	-0.76	58401300	5577	35.29	10460	10560	10430	13680	7380	10530	10471.81	19.51	-3453	10803	10666	10563	10426	10323	10735	10495	47	3150	500	7160	10	1	9444600	987	15.81	1.72	12	0.06	661.00	6093.00	17640	20230613	-40.76	10210	20231129	2.35	16000	-34.69	20240129	10430	0.19	20240610	17640	-40.76	20230613	10210	2.35	20231129	1.54	N	263860	500	47 억	1842984	N	N	0	N	N
113	20240610	090922	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10560	30	2	0.28	4654760	445	2.82	10460	10560	10450	13680	7380	10530	10460.13	19.51	143	10803	10666	10563	10426	10323	10735	10495	47	3150	500	7160	10	1	9444600	997	15.98	1.73	12	0.00	661.00	6093.00	17640	20230613	-40.14	10210	20231129	3.43	16000	-34.00	20240129	10450	1.05	20240610	17640	-40.14	20230613	10210	3.43	20231129	1.54	N	263860	500	47 억	1842984	N	N	0	N	N
114	20240607	160948	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10530	-30	5	-0.28	166470870	15802	106.10	10500	10700	10460	13720	7400	10560	10534.81	19.50	827	10893	10726	10613	10446	10333	10670	10390	47	3160	500	7180	10	1	9444600	995	15.93	1.73	12	0.17	661.00	6093.00	17640	20230613	-40.31	10210	20231129	3.13	16000	-34.19	20240129	10460	0.67	20240607	17640	-40.31	20230613	10210	3.13	20231129	1.53	N	263860	500	47 억	1841793	N	N	0	N	N
115	20240607	150954	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10520	-40	5	-0.38	157441470	14943	100.34	10500	10700	10460	13720	7400	10560	10536.14	19.50	1026	10893	10726	10613	10446	10333	10670	10390	47	3160	500	7180	10	1	9444600	994	15.92	1.73	12	0.16	661.00	6093.00	17640	20230613	-40.36	10210	20231129	3.04	16000	-34.25	20240129	10460	0.57	20240607	17640	-40.36	20230613	10210	3.04	20231129	1.53	N	263860	500	47 억	1841793	N	N	0	N	N
116	20240607	140949	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10580	20	2	0.19	144915540	13752	92.34	10500	10700	10460	13720	7400	10560	10537.78	19.50	1221	10893	10726	10613	10446	10333	10670	10390	47	3160	500	7180	10	1	9444600	999	16.01	1.74	12	0.15	661.00	6093.00	17640	20230613	-40.02	10210	20231129	3.62	16000	-33.88	20240129	10460	1.15	20240607	17640	-40.02	20230613	10210	3.62	20231129	1.53	N	263860	500	47 억	1841793	N	N	0	N	N
117	20240607	130944	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10510	-50	5	-0.47	130758270	12407	83.31	10500	10700	10460	13720	7400	10560	10539.07	19.50	965	10893	10726	10613	10446	10333	10670	10390	47	3160	500	7180	10	1	9444600	993	15.90	1.72	12	0.13	661.00	6093.00	17640	20230613	-40.42	10210	20231129	2.94	16000	-34.31	20240129	10460	0.48	20240607	17640	-40.42	20230613	10210	2.94	20231129	1.53	N	263860	500	47 억	1841793	N	N	0	N	N
118	20240607	120949	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10550	-10	5	-0.09	121540050	11533	77.44	10500	10700	10460	13720	7400	10560	10538.46	19.50	1000	10893	10726	10613	10446	10333	10670	10390	47	3160	500	7180	10	1	9444600	996	15.96	1.73	12	0.12	661.00	6093.00	17640	20230613	-40.19	10210	20231129	3.33	16000	-34.06	20240129	10460	0.86	20240607	17640	-40.19	20230613	10210	3.33	20231129	1.53	N	263860	500	47 억	1841793	N	N	0	N	N
119	20240607	110934	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10480	-80	5	-0.76	115634880	10972	73.67	10500	10700	10460	13720	7400	10560	10539.09	19.50	1056	10893	10726	10613	10446	10333	10670	10390	47	3160	500	7180	10	1	9444600	990	15.85	1.72	12	0.12	661.00	6093.00	17640	20230613	-40.59	10210	20231129	2.64	16000	-34.50	20240129	10460	0.19	20240607	17640	-40.59	20230613	10210	2.64	20231129	1.53	N	263860	500	47 억	1841793	N	N	0	N	N
120	20240607	100948	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10640	80	2	0.76	32105820	3022	20.29	10500	10700	10500	13720	7400	10560	10624.03	19.50	-990	10893	10726	10613	10446	10333	10670	10390	47	3160	500	7180	10	1	9444600	1005	16.10	1.75	12	0.03	661.00	6093.00	17640	20230613	-39.68	10210	20231129	4.21	16000	-33.50	20240129	10500	1.33	20240607	17640	-39.68	20230613	10210	4.21	20231129	1.53	N	263860	500	47 억	1841793	N	N	0	N	N
121	20240607	090947	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10690	130	2	1.23	7067020	668	4.49	10500	10700	10500	13720	7400	10560	10579.37	19.50	-98	10893	10726	10613	10446	10333	10670	10390	47	3160	500	7180	10	1	9444600	1010	16.17	1.75	12	0.01	661.00	6093.00	17640	20230613	-39.40	10210	20231129	4.70	16000	-33.19	20240129	10500	1.81	20240607	17640	-39.40	20230613	10210	4.70	20231129	1.53	N	263860	500	47 억	1841793	N	N	0	N	N
122	20240605	160945	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10560	-150	5	-1.40	152254290	14308	78.86	10720	10780	10500	13920	7500	10710	10641.38	19.53	-2943	10890	10800	10710	10620	10530	10755	10575	47	3210	500	7280	10	1	9444600	997	15.98	1.73	12	0.15	661.00	6093.00	17640	20230613	-40.14	10210	20231129	3.43	16000	-34.00	20240129	10500	0.57	20240605	17640	-40.14	20230613	10210	3.43	20231129	1.53	N	263860	500	47 억	1844736	N	N	0	N	N
123	20240605	150942	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10690	-20	5	-0.19	135418940	12721	70.11	10720	10780	10500	13920	7500	10710	10645.31	19.53	-1700	10890	10800	10710	10620	10530	10755	10575	47	3210	500	7280	10	1	9444600	1010	16.17	1.75	12	0.13	661.00	6093.00	17640	20230613	-39.40	10210	20231129	4.70	16000	-33.19	20240129	10500	1.81	20240605	17640	-39.40	20230613	10210	4.70	20231129	1.53	N	263860	500	47 억	1844736	N	N	0	N	N
124	20240605	140943	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10710	0	3	0.00	48239340	4506	24.83	10720	10780	10630	13920	7500	10710	10705.58	19.53	-1794	10890	10800	10710	10620	10530	10755	10575	47	3210	500	7280	10	1	9444600	1012	16.20	1.76	12	0.05	661.00	6093.00	17640	20230613	-39.29	10210	20231129	4.90	16000	-33.06	20240129	10620	0.85	20240604	17640	-39.29	20230613	10210	4.90	20231129	1.53	N	263860	500	47 억	1844736	N	N	0	N	N
125	20240605	130942	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10710	0	3	0.00	44658070	4170	22.98	10720	10780	10630	13920	7500	10710	10709.37	19.53	-1569	10890	10800	10710	10620	10530	10755	10575	47	3210	500	7280	10	1	9444600	1012	16.20	1.76	12	0.04	661.00	6093.00	17640	20230613	-39.29	10210	20231129	4.90	16000	-33.06	20240129	10620	0.85	20240604	17640	-39.29	20230613	10210	4.90	20231129	1.53	N	263860	500	47 억	1844736	N	N	0	N	N
126	20240605	120940	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10710	0	3	0.00	38859510	3628	20.00	10720	10780	10630	13920	7500	10710	10711.00	19.53	-1591	10890	10800	10710	10620	10530	10755	10575	47	3210	500	7280	10	1	9444600	1012	16.20	1.76	12	0.04	661.00	6093.00	17640	20230613	-39.29	10210	20231129	4.90	16000	-33.06	20240129	10620	0.85	20240604	17640	-39.29	20230613	10210	4.90	20231129	1.53	N	263860	500	47 억	1844736	N	N	0	N	N
127	20240605	110941	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10750	40	2	0.37	27471140	2562	14.12	10720	10780	10630	13920	7500	10710	10722.54	19.53	-1598	10890	10800	10710	10620	10530	10755	10575	47	3210	500	7280	10	1	9444600	1015	16.26	1.76	12	0.03	661.00	6093.00	17640	20230613	-39.06	10210	20231129	5.29	16000	-32.81	20240129	10620	1.22	20240604	17640	-39.06	20230613	10210	5.29	20231129	1.53	N	263860	500	47 억	1844736	N	N	0	N	N
128	20240605	100940	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10720	10	2	0.09	14101260	1319	7.27	10720	10720	10630	13920	7500	10710	10690.87	19.53	-810	10890	10800	10710	10620	10530	10755	10575	47	3210	500	7280	10	1	9444600	1012	16.22	1.76	12	0.01	661.00	6093.00	17640	20230613	-39.23	10210	20231129	5.00	16000	-33.00	20240129	10620	0.94	20240604	17640	-39.23	20230613	10210	5.00	20231129	1.53	N	263860	500	47 억	1844736	N	N	0	N	N
129	20240605	090938	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10690	-20	5	-0.19	3183790	297	1.64	10720	10720	10690	13920	7500	10710	10719.83	19.53	-238	10890	10800	10710	10620	10530	10755	10575	47	3210	500	7280	10	1	9444600	1010	16.17	1.75	12	0.00	661.00	6093.00	17640	20230613	-39.40	10210	20231129	4.70	16000	-33.19	20240129	10620	0.66	20240604	17640	-39.40	20230613	10210	4.70	20231129	1.53	N	263860	500	47 억	1844736	N	N	0	N	N
130	20240604	160931	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10710	-90	5	-0.83	193581310	18137	141.85	10800	10800	10620	14040	7560	10800	10673.28	19.54	-4299	10973	10886	10783	10696	10593	10930	10740	47	3240	500	7340	10	1	9444600	1012	16.20	1.76	12	0.19	661.00	6093.00	17640	20230613	-39.29	10210	20231129	4.90	16000	-33.06	20240129	10620	0.85	20240604	17640	-39.29	20230613	10210	4.90	20231129	1.48	N	263860	500	47 억	1845329	N	N	0	N	N
131	20240604	150932	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10640	-160	5	-1.48	185610300	17390	136.01	10800	10800	10620	14040	7560	10800	10673.39	19.54	-4395	10973	10886	10783	10696	10593	10930	10740	47	3240	500	7340	10	1	9444600	1005	16.10	1.75	12	0.18	661.00	6093.00	17640	20230613	-39.68	10210	20231129	4.21	16000	-33.50	20240129	10620	0.19	20240604	17640	-39.68	20230613	10210	4.21	20231129	1.48	N	263860	500	47 억	1845329	N	N	0	N	N
132	20240604	140935	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10710	-90	5	-0.83	124853630	11704	91.54	10800	10800	10620	14040	7560	10800	10667.60	19.54	-5591	10973	10886	10783	10696	10593	10930	10740	47	3240	500	7340	10	1	9444600	1012	16.20	1.76	12	0.12	661.00	6093.00	17640	20230613	-39.29	10210	20231129	4.90	16000	-33.06	20240129	10620	0.85	20240604	17640	-39.29	20230613	10210	4.90	20231129	1.48	N	263860	500	47 억	1845329	N	N	0	N	N
133	20240604	130931	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10670	-130	5	-1.20	121563580	11396	89.13	10800	10800	10620	14040	7560	10800	10667.21	19.54	-5672	10973	10886	10783	10696	10593	10930	10740	47	3240	500	7340	10	1	9444600	1008	16.14	1.75	12	0.12	661.00	6093.00	17640	20230613	-39.51	10210	20231129	4.51	16000	-33.31	20240129	10620	0.47	20240604	17640	-39.51	20230613	10210	4.51	20231129	1.48	N	263860	500	47 억	1845329	N	N	0	N	N
134	20240604	120929	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10650	-150	5	-1.39	98651940	9243	72.29	10800	10800	10620	14040	7560	10800	10673.15	19.54	-4963	10973	10886	10783	10696	10593	10930	10740	47	3240	500	7340	10	1	9444600	1006	16.11	1.75	12	0.10	661.00	6093.00	17640	20230613	-39.63	10210	20231129	4.31	16000	-33.44	20240129	10620	0.28	20240604	17640	-39.63	20230613	10210	4.31	20231129	1.48	N	263860	500	47 억	1845329	N	N	0	N	N
135	20240604	110926	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10740	-60	5	-0.56	57582510	5388	42.14	10800	10800	10620	14040	7560	10800	10687.18	19.54	-3857	10973	10886	10783	10696	10593	10930	10740	47	3240	500	7340	10	1	9444600	1014	16.25	1.76	12	0.06	661.00	6093.00	17640	20230613	-39.12	10210	20231129	5.19	16000	-32.88	20240129	10620	1.13	20240604	17640	-39.12	20230613	10210	5.19	20231129	1.48	N	263860	500	47 억	1845329	N	N	0	N	N
136	20240604	100928	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10760	-40	5	-0.37	42066650	3934	30.77	10800	10800	10620	14040	7560	10800	10693.10	19.54	-2797	10973	10886	10783	10696	10593	10930	10740	47	3240	500	7340	10	1	9444600	1016	16.28	1.77	12	0.04	661.00	6093.00	17640	20230613	-39.00	10210	20231129	5.39	16000	-32.75	20240129	10620	1.32	20240604	17640	-39.00	20230613	10210	5.39	20231129	1.48	N	263860	500	47 억	1845329	N	N	0	N	N
137	20240604	090928	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10780	-20	5	-0.19	279820	26	0.20	10800	10800	10730	14040	7560	10800	10762.31	19.54	-9	10973	10886	10783	10696	10593	10930	10740	47	3240	500	7340	10	1	9444600	1018	16.31	1.77	12	0.00	661.00	6093.00	17640	20230613	-38.89	10210	20231129	5.58	16000	-32.62	20240129	10680	0.94	20240603	17640	-38.89	20230613	10210	5.58	20231129	1.48	N	263860	500	47 억	1845329	N	N	0	N	N
138	20240603	160918	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10800	40	2	0.37	137433160	12775	34.80	10710	10870	10680	13980	7540	10760	10757.98	19.59	-4942	11300	11030	10880	10610	10460	10955	10535	47	3220	500	7310	10	1	9444600	1020	16.34	1.77	12	0.14	661.00	6093.00	17640	20230613	-38.78	10210	20231129	5.78	16000	-32.50	20240129	10680	1.12	20240603	17640	-38.78	20230613	10210	5.78	20231129	1.49	N	263860	500	47 억	1850020	N	N	0	N	N
139	20240603	150920	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10730	-30	5	-0.28	130367230	12116	33.00	10710	10870	10680	13980	7540	10760	10759.92	19.59	-4928	11300	11030	10880	10610	10460	10955	10535	47	3220	500	7310	10	1	9444600	1013	16.23	1.76	12	0.13	661.00	6093.00	17640	20230613	-39.17	10210	20231129	5.09	16000	-32.94	20240129	10680	0.47	20240603	17640	-39.17	20230613	10210	5.09	20231129	1.49	N	263860	500	47 억	1850020	N	N	0	N	N
140	20240603	140919	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10750	-10	5	-0.09	111556320	10366	28.24	10710	10870	10680	13980	7540	10760	10761.75	19.59	-4622	11300	11030	10880	10610	10460	10955	10535	47	3220	500	7310	10	1	9444600	1015	16.26	1.76	12	0.11	661.00	6093.00	17640	20230613	-39.06	10210	20231129	5.29	16000	-32.81	20240129	10680	0.66	20240603	17640	-39.06	20230613	10210	5.29	20231129	1.49	N	263860	500	47 억	1850020	N	N	0	N	N
141	20240603	130919	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10750	-10	5	-0.09	98072870	9114	24.83	10710	10870	10680	13980	7540	10760	10760.68	19.59	-4208	11300	11030	10880	10610	10460	10955	10535	47	3220	500	7310	10	1	9444600	1015	16.26	1.76	12	0.10	661.00	6093.00	17640	20230613	-39.06	10210	20231129	5.29	16000	-32.81	20240129	10680	0.66	20240603	17640	-39.06	20230613	10210	5.29	20231129	1.49	N	263860	500	47 억	1850020	N	N	0	N	N
142	20240603	120918	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10700	-60	5	-0.56	95767750	8900	24.24	10710	10870	10680	13980	7540	10760	10760.42	19.59	-4066	11300	11030	10880	10610	10460	10955	10535	47	3220	500	7310	10	1	9444600	1011	16.19	1.76	12	0.09	661.00	6093.00	17640	20230613	-39.34	10210	20231129	4.80	16000	-33.12	20240129	10680	0.19	20240603	17640	-39.34	20230613	10210	4.80	20231129	1.49	N	263860	500	47 억	1850020	N	N	0	N	N
143	20240603	110913	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10780	20	2	0.19	69533060	6452	17.58	10710	10870	10710	13980	7540	10760	10776.98	19.59	-1760	11300	11030	10880	10610	10460	10955	10535	47	3220	500	7310	10	1	9444600	1018	16.31	1.77	12	0.07	661.00	6093.00	17640	20230613	-38.89	10210	20231129	5.58	16000	-32.62	20240129	10710	0.65	20240603	17640	-38.89	20230613	10210	5.58	20231129	1.49	N	263860	500	47 억	1850020	N	N	0	N	N
144	20240603	100908	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10860	100	2	0.93	31350890	2911	7.93	10710	10870	10710	13980	7540	10760	10769.80	19.59	-621	11300	11030	10880	10610	10460	10955	10535	47	3220	500	7310	10	1	9444600	1026	16.43	1.78	12	0.03	661.00	6093.00	17640	20230613	-38.44	10210	20231129	6.37	16000	-32.12	20240129	10710	1.40	20240603	17640	-38.44	20230613	10210	6.37	20231129	1.49	N	263860	500	47 억	1850020	N	N	0	N	N
145	20240603	090908	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10710	-50	5	-0.46	2881540	269	0.73	10710	10760	10710	13980	7540	10760	10712.04	19.59	-32	11300	11030	10880	10610	10460	10955	10535	47	3220	500	7310	10	1	9444600	1012	16.20	1.76	12	0.00	661.00	6093.00	17640	20230613	-39.29	10210	20231129	4.90	16000	-33.06	20240129	10710	0.00	20240603	17640	-39.29	20230613	10210	4.90	20231129	1.49	N	263860	500	47 억	1850020	N	N	0	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History