KissMeData/376980/price/prices-20240501.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	161251	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6740	240	2	3.69	6303410330	871246	2944.19	6550	7760	6500	8450	4550	6500	7235.19	2.71	-16373	6693	6596	6543	6446	6393	6570	6420	48	1950	500	4550	10	1	9657906	651	45.23	1.42	12	9.02	149.00	4740.00	14520	20230524	-53.58	6450	20240522	4.50	11580	-41.80	20240111	6450	4.50	20240522	14340	-53.00	20230602	6450	4.50	20240522	3.52	N	376980	500	48 억	261402	N	N	0	N	N
3	20240531	151253	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6690	190	2	2.92	6229440420	860233	2906.98	6550	7760	6500	8450	4550	6500	7241.57	2.71	-18435	6693	6596	6543	6446	6393	6570	6420	48	1950	500	4550	10	1	9657906	646	44.90	1.41	12	8.91	149.00	4740.00	14520	20230524	-53.93	6450	20240522	3.72	11580	-42.23	20240111	6450	3.72	20240522	14340	-53.35	20230602	6450	3.72	20240522	3.52	N	376980	500	48 억	261402	N	N	0	N	N
4	20240531	141250	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6750	250	2	3.85	6119604500	843877	2851.71	6550	7760	6500	8450	4550	6500	7251.77	2.71	-18617	6693	6596	6543	6446	6393	6570	6420	48	1950	500	4550	10	1	9657906	652	45.30	1.42	12	8.74	149.00	4740.00	14520	20230524	-53.51	6450	20240522	4.65	11580	-41.71	20240111	6450	4.65	20240522	14340	-52.93	20230602	6450	4.65	20240522	3.52	N	376980	500	48 억	261402	N	N	0	N	N
5	20240531	131254	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6770	270	2	4.15	6052570630	833926	2818.08	6550	7760	6500	8450	4550	6500	7257.92	2.71	-21614	6693	6596	6543	6446	6393	6570	6420	48	1950	500	4550	10	1	9657906	654	45.44	1.43	12	8.63	149.00	4740.00	14520	20230524	-53.37	6450	20240522	4.96	11580	-41.54	20240111	6450	4.96	20240522	14340	-52.79	20230602	6450	4.96	20240522	3.52	N	376980	500	48 억	261402	N	N	0	N	N
6	20240531	121255	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6760	260	2	4.00	5988527920	824466	2786.11	6550	7760	6500	8450	4550	6500	7263.52	2.71	-23644	6693	6596	6543	6446	6393	6570	6420	48	1950	500	4550	10	1	9657906	653	45.37	1.43	12	8.54	149.00	4740.00	14520	20230524	-53.44	6450	20240522	4.81	11580	-41.62	20240111	6450	4.81	20240522	14340	-52.86	20230602	6450	4.81	20240522	3.52	N	376980	500	48 억	261402	N	N	0	N	N
7	20240531	111252	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6730	230	2	3.54	5767384460	791543	2674.85	6550	7760	6500	8450	4550	6500	7286.26	2.71	-33547	6693	6596	6543	6446	6393	6570	6420	48	1950	500	4550	10	1	9657906	650	45.17	1.42	12	8.20	149.00	4740.00	14520	20230524	-53.65	6450	20240522	4.34	11580	-41.88	20240111	6450	4.34	20240522	14340	-53.07	20230602	6450	4.34	20240522	3.52	N	376980	500	48 억	261402	N	N	0	N	N
8	20240531	101245	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6700	200	2	3.08	62426920	9471	32.01	6550	6700	6500	8450	4550	6500	6591.38	2.71	1504	6693	6596	6543	6446	6393	6570	6420	48	1950	500	4550	10	1	9657906	647	44.97	1.41	12	0.10	149.00	4740.00	14520	20230524	-53.86	6450	20240522	3.88	11580	-42.14	20240111	6450	3.88	20240522	14340	-53.28	20230602	6450	3.88	20240522	3.52	N	376980	500	48 억	261402	N	N	0	N	N
9	20240531	091256	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6570	70	2	1.08	18682440	2866	9.69	6550	6570	6500	8450	4550	6500	6518.65	2.71	540	6693	6596	6543	6446	6393	6570	6420	48	1950	500	4550	10	1	9657906	635	44.09	1.39	12	0.03	149.00	4740.00	14520	20230524	-54.75	6450	20240522	1.86	11580	-43.26	20240111	6450	1.86	20240522	14340	-54.18	20230602	6450	1.86	20240522	3.52	N	376980	500	48 억	261402	N	N	0	N	N
10	20240530	161246	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6500	-80	5	-1.22	192219500	29457	66.89	6580	6640	6490	8550	4610	6580	6525.48	2.79	-8266	6806	6692	6636	6522	6466	6665	6495	48	1970	500	4600	10	1	9657906	628	43.62	1.37	12	0.31	149.00	4740.00	14520	20230524	-55.23	6450	20240522	0.78	11580	-43.87	20240111	6450	0.78	20240522	14340	-54.67	20230602	6450	0.78	20240522	3.54	N	376980	500	48 억	269668	N	N	26	N	N
11	20240530	151247	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6540	-40	5	-0.61	178493050	27349	62.10	6580	6640	6490	8550	4610	6580	6526.49	2.79	-7741	6806	6692	6636	6522	6466	6665	6495	48	1970	500	4600	10	1	9657906	632	43.89	1.38	12	0.28	149.00	4740.00	14520	20230524	-54.96	6450	20240522	1.40	11580	-43.52	20240111	6450	1.40	20240522	14340	-54.39	20230602	6450	1.40	20240522	3.54	N	376980	500	48 억	269668	N	N	26	N	N
12	20240530	141246	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6500	-80	5	-1.22	146072240	22381	50.82	6580	6640	6490	8550	4610	6580	6526.61	2.79	-6610	6806	6692	6636	6522	6466	6665	6495	48	1970	500	4600	10	1	9657906	628	43.62	1.37	12	0.23	149.00	4740.00	14520	20230524	-55.23	6450	20240522	0.78	11580	-43.87	20240111	6450	0.78	20240522	14340	-54.67	20230602	6450	0.78	20240522	3.54	N	376980	500	48 억	269668	N	N	26	N	N
13	20240530	131247	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6550	-30	5	-0.46	125917100	19284	43.79	6580	6640	6490	8550	4610	6580	6529.61	2.79	-5028	6806	6692	6636	6522	6466	6665	6495	48	1970	500	4600	10	1	9657906	633	43.96	1.38	12	0.20	149.00	4740.00	14520	20230524	-54.89	6450	20240522	1.55	11580	-43.44	20240111	6450	1.55	20240522	14340	-54.32	20230602	6450	1.55	20240522	3.54	N	376980	500	48 억	269668	N	N	26	N	N
14	20240530	121245	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6490	-90	5	-1.37	118726650	18182	41.29	6580	6640	6490	8550	4610	6580	6529.89	2.79	-4312	6806	6692	6636	6522	6466	6665	6495	48	1970	500	4600	10	1	9657906	627	43.56	1.37	12	0.19	149.00	4740.00	14520	20230524	-55.30	6450	20240522	0.62	11580	-43.96	20240111	6450	0.62	20240522	14340	-54.74	20230602	6450	0.62	20240522	3.54	N	376980	500	48 억	269668	N	N	26	N	N
15	20240530	111246	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6510	-70	5	-1.06	102792010	15731	35.72	6580	6640	6500	8550	4610	6580	6534.35	2.79	-2779	6806	6692	6636	6522	6466	6665	6495	48	1970	500	4600	10	1	9657906	629	43.69	1.37	12	0.16	149.00	4740.00	14520	20230524	-55.17	6450	20240522	0.93	11580	-43.78	20240111	6450	0.93	20240522	14340	-54.60	20230602	6450	0.93	20240522	3.54	N	376980	500	48 억	269668	N	N	26	N	N
16	20240530	101249	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6530	-50	5	-0.76	61493540	9386	21.31	6580	6640	6500	8550	4610	6580	6551.61	2.79	-2862	6806	6692	6636	6522	6466	6665	6495	48	1970	500	4600	10	1	9657906	631	43.83	1.38	12	0.10	149.00	4740.00	14520	20230524	-55.03	6450	20240522	1.24	11580	-43.61	20240111	6450	1.24	20240522	14340	-54.46	20230602	6450	1.24	20240522	3.54	N	376980	500	48 억	269668	N	N	26	N	N
17	20240530	091248	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6600	20	2	0.30	15549640	2365	5.37	6580	6610	6550	8550	4610	6580	6574.89	2.79	-770	6806	6692	6636	6522	6466	6665	6495	48	1970	500	4600	10	1	9657906	637	44.30	1.39	12	0.02	149.00	4740.00	14520	20230524	-54.55	6450	20240522	2.33	11580	-43.01	20240111	6450	2.33	20240522	14340	-53.97	20230602	6450	2.33	20240522	3.54	N	376980	500	48 억	269668	N	N	26	N	N
18	20240529	161235	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6580	-160	5	-2.37	290236310	43758	110.64	6750	6750	6580	8760	4720	6740	6632.50	2.85	-5357	6993	6866	6793	6666	6593	6830	6630	48	2020	500	4710	10	1	9657906	635	44.16	1.39	12	0.45	149.00	4740.00	14520	20230524	-54.68	6450	20240522	2.02	11580	-43.18	20240111	6450	2.02	20240522	14340	-54.11	20230602	6450	2.02	20240522	3.51	N	376980	500	48 억	275033	N	N	26	N	N
19	20240529	151237	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6600	-140	5	-2.08	276678560	41699	105.43	6750	6750	6600	8760	4720	6740	6634.83	2.85	-5063	6993	6866	6793	6666	6593	6830	6630	48	2020	500	4710	10	1	9657906	637	44.30	1.39	12	0.43	149.00	4740.00	14520	20230524	-54.55	6450	20240522	2.33	11580	-43.01	20240111	6450	2.33	20240522	14340	-53.97	20230602	6450	2.33	20240522	3.51	N	376980	500	48 억	275033	N	N	21	N	N
20	20240529	141237	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6650	-90	5	-1.34	225169240	33909	85.73	6750	6750	6600	8760	4720	6740	6640.04	2.85	-3616	6993	6866	6793	6666	6593	6830	6630	48	2020	500	4710	10	1	9657906	642	44.63	1.40	12	0.35	149.00	4740.00	14520	20230524	-54.20	6450	20240522	3.10	11580	-42.57	20240111	6450	3.10	20240522	14340	-53.63	20230602	6450	3.10	20240522	3.51	N	376980	500	48 억	275033	N	N	21	N	N
21	20240529	131239	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6660	-80	5	-1.19	211537490	31856	80.54	6750	6750	6600	8760	4720	6740	6640.05	2.85	-2924	6993	6866	6793	6666	6593	6830	6630	48	2020	500	4710	10	1	9657906	643	44.70	1.41	12	0.33	149.00	4740.00	14520	20230524	-54.13	6450	20240522	3.26	11580	-42.49	20240111	6450	3.26	20240522	14340	-53.56	20230602	6450	3.26	20240522	3.51	N	376980	500	48 억	275033	N	N	21	N	N
22	20240529	121238	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6640	-100	5	-1.48	197282920	29708	75.11	6750	6750	6600	8760	4720	6740	6640.33	2.85	-2089	6993	6866	6793	6666	6593	6830	6630	48	2020	500	4710	10	1	9657906	641	44.56	1.40	12	0.31	149.00	4740.00	14520	20230524	-54.27	6450	20240522	2.95	11580	-42.66	20240111	6450	2.95	20240522	14340	-53.70	20230602	6450	2.95	20240522	3.51	N	376980	500	48 억	275033	N	N	21	N	N
23	20240529	111238	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6670	-70	5	-1.04	175984940	26500	67.00	6750	6750	6600	8760	4720	6740	6640.49	2.85	-2231	6993	6866	6793	6666	6593	6830	6630	48	2020	500	4710	10	1	9657906	644	44.77	1.41	12	0.27	149.00	4740.00	14520	20230524	-54.06	6450	20240522	3.41	11580	-42.40	20240111	6450	3.41	20240522	14340	-53.49	20230602	6450	3.41	20240522	3.51	N	376980	500	48 억	275033	N	N	21	N	N
24	20240529	101230	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6630	-110	5	-1.63	133967270	20171	51.00	6750	6750	6600	8760	4720	6740	6640.98	2.85	-1303	6993	6866	6793	6666	6593	6830	6630	48	2020	500	4710	10	1	9657906	640	44.50	1.40	12	0.21	149.00	4740.00	14520	20230524	-54.34	6450	20240522	2.79	11580	-42.75	20240111	6450	2.79	20240522	14340	-53.77	20230602	6450	2.79	20240522	3.51	N	376980	500	48 억	275033	N	N	21	N	N
25	20240529	091233	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6690	-50	5	-0.74	34883730	5210	13.17	6750	6750	6640	8760	4720	6740	6694.48	2.85	-1848	6993	6866	6793	6666	6593	6830	6630	48	2020	500	4710	10	1	9657906	646	44.90	1.41	12	0.05	149.00	4740.00	14520	20230524	-53.93	6450	20240522	3.72	11580	-42.23	20240111	6450	3.72	20240522	14340	-53.35	20230602	6450	3.72	20240522	3.51	N	376980	500	48 억	275033	N	N	21	N	N
26	20240528	161228	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6740	-100	5	-1.46	268076970	39531	58.72	6780	6920	6720	8890	4790	6840	6781.52	2.92	-7333	7113	6976	6873	6736	6633	6925	6685	48	2050	500	4780	10	1	9657906	651	45.23	1.42	12	0.41	149.00	4740.00	14520	20230524	-53.58	6450	20240522	4.50	11580	-41.80	20240111	6450	4.50	20240522	14340	-53.00	20230602	6450	4.50	20240522	3.58	N	376980	500	48 억	281783	N	N	21	N	N
27	20240528	151230	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6750	-90	5	-1.32	247088620	36417	54.09	6780	6920	6720	8890	4790	6840	6784.98	2.92	-6727	7113	6976	6873	6736	6633	6925	6685	48	2050	500	4780	10	1	9657906	652	45.30	1.42	12	0.38	149.00	4740.00	14520	20230524	-53.51	6450	20240522	4.65	11580	-41.71	20240111	6450	4.65	20240522	14340	-52.93	20230602	6450	4.65	20240522	3.58	N	376980	500	48 억	281783	N	N	27	N	N
28	20240528	141233	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6740	-100	5	-1.46	207712840	30570	45.41	6780	6920	6730	8890	4790	6840	6794.66	2.92	-5367	7113	6976	6873	6736	6633	6925	6685	48	2050	500	4780	10	1	9657906	651	45.23	1.42	12	0.32	149.00	4740.00	14520	20230524	-53.58	6450	20240522	4.50	11580	-41.80	20240111	6450	4.50	20240522	14340	-53.00	20230602	6450	4.50	20240522	3.58	N	376980	500	48 억	281783	N	N	27	N	N
29	20240528	131228	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6780	-60	5	-0.88	168227320	24718	36.72	6780	6920	6750	8890	4790	6840	6805.86	2.92	-2318	7113	6976	6873	6736	6633	6925	6685	48	2050	500	4780	10	1	9657906	655	45.50	1.43	12	0.26	149.00	4740.00	14520	20230524	-53.31	6450	20240522	5.12	11580	-41.45	20240111	6450	5.12	20240522	14340	-52.72	20230602	6450	5.12	20240522	3.58	N	376980	500	48 억	281783	N	N	27	N	N
30	20240528	121229	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6760	-80	5	-1.17	152680010	22422	33.31	6780	6920	6750	8890	4790	6840	6809.38	2.92	-806	7113	6976	6873	6736	6633	6925	6685	48	2050	500	4780	10	1	9657906	653	45.37	1.43	12	0.23	149.00	4740.00	14520	20230524	-53.44	6450	20240522	4.81	11580	-41.62	20240111	6450	4.81	20240522	14340	-52.86	20230602	6450	4.81	20240522	3.58	N	376980	500	48 억	281783	N	N	27	N	N
31	20240528	111213	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6810	-30	5	-0.44	119830530	17571	26.10	6780	6920	6770	8890	4790	6840	6819.79	2.92	447	7113	6976	6873	6736	6633	6925	6685	48	2050	500	4780	10	1	9657906	658	45.70	1.44	12	0.18	149.00	4740.00	14520	20230524	-53.10	6450	20240522	5.58	11580	-41.19	20240111	6450	5.58	20240522	14340	-52.51	20230602	6450	5.58	20240522	3.58	N	376980	500	48 억	281783	N	N	27	N	N
32	20240528	101229	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6860	20	2	0.29	57414040	8386	12.46	6780	6920	6780	8890	4790	6840	6846.42	2.92	1019	7113	6976	6873	6736	6633	6925	6685	48	2050	500	4780	10	1	9657906	663	46.04	1.45	12	0.09	149.00	4740.00	14520	20230524	-52.75	6450	20240522	6.36	11580	-40.76	20240111	6450	6.36	20240522	14340	-52.16	20230602	6450	6.36	20240522	3.58	N	376980	500	48 억	281783	N	N	27	N	N
33	20240528	091232	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6890	50	2	0.73	22121280	3235	4.81	6780	6920	6780	8890	4790	6840	6838.11	2.92	564	7113	6976	6873	6736	6633	6925	6685	48	2050	500	4780	10	1	9657906	665	46.24	1.45	12	0.03	149.00	4740.00	14520	20230524	-52.55	6450	20240522	6.82	11580	-40.50	20240111	6450	6.82	20240522	14340	-51.95	20230602	6450	6.82	20240522	3.58	N	376980	500	48 억	281783	N	N	27	N	N
34	20240527	161213	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6840	-130	5	-1.87	453252890	65890	76.66	6930	7010	6770	9060	4880	6970	6879.06	2.78	11769	7316	7142	7046	6872	6776	7095	6825	48	2090	500	4870	10	1	9657906	661	45.91	1.44	12	0.68	149.00	4740.00	14520	20230524	-52.89	6450	20240522	6.05	11580	-40.93	20240111	6450	6.05	20240522	14340	-52.30	20230602	6450	6.05	20240522	3.80	N	376980	500	48 억	268739	N	N	27	N	N
35	20240527	151231	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6950	-20	5	-0.29	433543910	63026	73.32	6930	7010	6770	9060	4880	6970	6878.81	2.78	10860	7316	7142	7046	6872	6776	7095	6825	48	2090	500	4870	10	1	9657906	671	46.64	1.47	12	0.65	149.00	4740.00	14520	20230524	-52.13	6450	20240522	7.75	11580	-39.98	20240111	6450	7.75	20240522	14340	-51.53	20230602	6450	7.75	20240522	3.80	N	376980	500	48 억	268739	N	N	33	N	N
36	20240527	141228	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6840	-130	5	-1.87	396747030	57686	67.11	6930	7010	6770	9060	4880	6970	6877.70	2.78	9829	7316	7142	7046	6872	6776	7095	6825	48	2090	500	4870	10	1	9657906	661	45.91	1.44	12	0.60	149.00	4740.00	14520	20230524	-52.89	6450	20240522	6.05	11580	-40.93	20240111	6450	6.05	20240522	14340	-52.30	20230602	6450	6.05	20240522	3.80	N	376980	500	48 억	268739	N	N	33	N	N
37	20240527	131227	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6820	-150	5	-2.15	364492890	52994	61.65	6930	7010	6770	9060	4880	6970	6878.00	2.78	11970	7316	7142	7046	6872	6776	7095	6825	48	2090	500	4870	10	1	9657906	659	45.77	1.44	12	0.55	149.00	4740.00	14520	20230524	-53.03	6450	20240522	5.74	11580	-41.11	20240111	6450	5.74	20240522	14340	-52.44	20230602	6450	5.74	20240522	3.80	N	376980	500	48 억	268739	N	N	33	N	N
38	20240527	121227	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6830	-140	5	-2.01	337158320	48985	56.99	6930	7010	6770	9060	4880	6970	6882.89	2.78	11949	7316	7142	7046	6872	6776	7095	6825	48	2090	500	4870	10	1	9657906	660	45.84	1.44	12	0.51	149.00	4740.00	14520	20230524	-52.96	6450	20240522	5.89	11580	-41.02	20240111	6450	5.89	20240522	14340	-52.37	20230602	6450	5.89	20240522	3.80	N	376980	500	48 억	268739	N	N	33	N	N
39	20240527	111227	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6920	-50	5	-0.72	313536110	45557	53.00	6930	7010	6770	9060	4880	6970	6882.28	2.78	12351	7316	7142	7046	6872	6776	7095	6825	48	2090	500	4870	10	1	9657906	668	46.44	1.46	12	0.47	149.00	4740.00	14520	20230524	-52.34	6450	20240522	7.29	11580	-40.24	20240111	6450	7.29	20240522	14340	-51.74	20230602	6450	7.29	20240522	3.80	N	376980	500	48 억	268739	N	N	33	N	N
40	20240527	101224	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6940	-30	5	-0.43	279210110	40600	47.23	6930	7010	6770	9060	4880	6970	6877.10	2.78	10946	7316	7142	7046	6872	6776	7095	6825	48	2090	500	4870	10	1	9657906	670	46.58	1.46	12	0.42	149.00	4740.00	14520	20230524	-52.20	6450	20240522	7.60	11580	-40.07	20240111	6450	7.60	20240522	14340	-51.60	20230602	6450	7.60	20240522	3.80	N	376980	500	48 억	268739	N	N	33	N	N
41	20240527	091227	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7000	30	2	0.43	27853240	4001	4.65	6930	7000	6920	9060	4880	6970	6961.57	2.78	87	7316	7142	7046	6872	6776	7095	6825	48	2090	500	4870	10	1	9657906	676	46.98	1.48	12	0.04	149.00	4740.00	14520	20230524	-51.79	6450	20240522	8.53	11580	-39.55	20240111	6450	8.53	20240522	14340	-51.19	20230602	6450	8.53	20240522	3.80	N	376980	500	48 억	268739	N	N	33	N	N
42	20240524	161116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6970	-190	5	-2.65	595025950	84494	5.08	7080	7220	6950	9300	5020	7160	7041.94	2.70	9821	8580	7870	7340	6630	6100	8225	6985	48	2140	500	5010	10	1	9657906	673	46.78	1.47	12	0.87	149.00	4740.00	14520	20230524	-52.00	6450	20240522	8.06	11580	-39.81	20240111	6450	8.06	20240522	14520	-52.00	20230524	6450	8.06	20240522	4.01	N	376980	500	48 억	260940	N	N	33	N	N
43	20240524	151118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7000	-160	5	-2.23	579174380	82222	4.95	7080	7220	6950	9300	5020	7160	7043.63	2.70	9814	8580	7870	7340	6630	6100	8225	6985	48	2140	500	5010	10	1	9657906	676	46.98	1.48	12	0.85	149.00	4740.00	14520	20230524	-51.79	6450	20240522	8.53	11580	-39.55	20240111	6450	8.53	20240522	14520	-51.79	20230524	6450	8.53	20240522	4.01	N	376980	500	48 억	260940	N	N	40	N	N
44	20240524	141124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7000	-160	5	-2.23	512481710	72675	4.37	7080	7220	6950	9300	5020	7160	7051.27	2.70	7622	8580	7870	7340	6630	6100	8225	6985	48	2140	500	5010	10	1	9657906	676	46.98	1.48	12	0.75	149.00	4740.00	14520	20230524	-51.79	6450	20240522	8.53	11580	-39.55	20240111	6450	8.53	20240522	14520	-51.79	20230524	6450	8.53	20240522	4.01	N	376980	500	48 억	260940	N	N	40	N	N
45	20240524	131119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7000	-160	5	-2.23	495155610	70198	4.22	7080	7220	6950	9300	5020	7160	7053.27	2.70	7562	8580	7870	7340	6630	6100	8225	6985	48	2140	500	5010	10	1	9657906	676	46.98	1.48	12	0.73	149.00	4740.00	14520	20230524	-51.79	6450	20240522	8.53	11580	-39.55	20240111	6450	8.53	20240522	14520	-51.79	20230524	6450	8.53	20240522	4.01	N	376980	500	48 억	260940	N	N	40	N	N
46	20240524	121121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7020	-140	5	-1.96	444431840	62932	3.79	7080	7220	6990	9300	5020	7160	7061.66	2.70	6828	8580	7870	7340	6630	6100	8225	6985	48	2140	500	5010	10	1	9657906	678	47.11	1.48	12	0.65	149.00	4740.00	14520	20230524	-51.65	6450	20240522	8.84	11580	-39.38	20240111	6450	8.84	20240522	14520	-51.65	20230524	6450	8.84	20240522	4.01	N	376980	500	48 억	260940	N	N	40	N	N
47	20240524	111119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7040	-120	5	-1.68	417449790	59087	3.55	7080	7220	6990	9300	5020	7160	7064.55	2.70	6777	8580	7870	7340	6630	6100	8225	6985	48	2140	500	5010	10	1	9657906	680	47.25	1.49	12	0.61	149.00	4740.00	14520	20230524	-51.52	6450	20240522	9.15	11580	-39.21	20240111	6450	9.15	20240522	14520	-51.52	20230524	6450	9.15	20240522	4.01	N	376980	500	48 억	260940	N	N	40	N	N
48	20240524	101126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7100	-60	5	-0.84	335913760	47495	2.86	7080	7220	6990	9300	5020	7160	7072.09	2.70	5835	8580	7870	7340	6630	6100	8225	6985	48	2140	500	5010	10	1	9657906	686	47.65	1.50	12	0.49	149.00	4740.00	14520	20230524	-51.10	6450	20240522	10.08	11580	-38.69	20240111	6450	10.08	20240522	14520	-51.10	20230524	6450	10.08	20240522	4.01	N	376980	500	48 억	260940	N	N	40	N	N
49	20240524	091120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7070	-90	5	-1.26	131281400	18463	1.11	7080	7220	7070	9300	5020	7160	7109.75	2.70	4732	8580	7870	7340	6630	6100	8225	6985	48	2140	500	5010	10	1	9657906	683	47.45	1.49	12	0.19	149.00	4740.00	14520	20230524	-51.31	6450	20240522	9.61	11580	-38.95	20240111	6450	9.61	20240522	14520	-51.31	20230524	6450	9.61	20240522	4.01	N	376980	500	48 억	260940	N	N	40	N	N
50	20240523	161117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7160	310	2	4.53	12559475250	1658241	1798.47	6840	8050	6810	8900	4800	6850	7574.01	2.77	-5332	7210	7030	6740	6560	6270	7120	6650	48	2050	500	4790	10	1	9657906	692	48.05	1.51	12	17.17	149.00	4740.00	14520	20230524	-50.69	6450	20240522	11.01	11580	-38.17	20240111	6450	11.01	20240522	14520	-50.69	20230524	6450	11.01	20240522	4.03	N	376980	500	48 억	267738	N	N	40	N	N
51	20240523	151119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7230	380	2	5.55	12322500610	1625384	1762.83	6840	8050	6810	8900	4800	6850	7581.29	2.77	-5399	7210	7030	6740	6560	6270	7120	6650	48	2050	500	4790	10	1	9657906	698	48.52	1.53	12	16.83	149.00	4740.00	14520	20230524	-50.21	6450	20240522	12.09	11580	-37.56	20240111	6450	12.09	20240522	14520	-50.21	20230524	6450	12.09	20240522	4.03	N	376980	500	48 억	267738	N	N	60	N	N
52	20240523	141123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7210	360	2	5.26	12150184490	1601575	1737.01	6840	8050	6810	8900	4800	6850	7586.40	2.77	-4976	7210	7030	6740	6560	6270	7120	6650	48	2050	500	4790	10	1	9657906	696	48.39	1.52	12	16.58	149.00	4740.00	14520	20230524	-50.34	6450	20240522	11.78	11580	-37.74	20240111	6450	11.78	20240522	14520	-50.34	20230524	6450	11.78	20240522	4.03	N	376980	500	48 억	267738	N	N	60	N	N
53	20240523	131122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7300	450	2	6.57	11917671000	1569252	1701.95	6840	8050	6810	8900	4800	6850	7594.49	2.77	-9408	7210	7030	6740	6560	6270	7120	6650	48	2050	500	4790	10	1	9657906	705	48.99	1.54	12	16.25	149.00	4740.00	14520	20230524	-49.72	6450	20240522	13.18	11580	-36.96	20240111	6450	13.18	20240522	14520	-49.72	20230524	6450	13.18	20240522	4.03	N	376980	500	48 억	267738	N	N	60	N	N
54	20240523	121117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7330	480	2	7.01	10849347060	1424345	1544.79	6840	8050	6810	8900	4800	6850	7617.08	2.77	-3971	7210	7030	6740	6560	6270	7120	6650	48	2050	500	4790	10	1	9657906	708	49.19	1.55	12	14.75	149.00	4740.00	14520	20230524	-49.52	6450	20240522	13.64	11580	-36.70	20240111	6450	13.64	20240522	14520	-49.52	20230524	6450	13.64	20240522	4.03	N	376980	500	48 억	267738	N	N	60	N	N
55	20240523	111116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7340	490	2	7.15	10604041660	1390692	1508.29	6840	8050	6810	8900	4800	6850	7625.01	2.77	-11326	7210	7030	6740	6560	6270	7120	6650	48	2050	500	4790	10	1	9657906	709	49.26	1.55	12	14.40	149.00	4740.00	14520	20230524	-49.45	6450	20240522	13.80	11580	-36.61	20240111	6450	13.80	20240522	14520	-49.45	20230524	6450	13.80	20240522	4.03	N	376980	500	48 억	267738	N	N	60	N	N
56	20240523	101118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7660	810	2	11.82	8232232870	1069293	1159.72	6840	8050	6810	8900	4800	6850	7698.76	2.77	-26845	7210	7030	6740	6560	6270	7120	6650	48	2050	500	4790	10	1	9657906	740	51.41	1.62	12	11.07	149.00	4740.00	14520	20230524	-47.25	6450	20240522	18.76	11580	-33.85	20240111	6450	18.76	20240522	14520	-47.25	20230524	6450	18.76	20240522	4.03	N	376980	500	48 억	267738	N	N	60	N	N
57	20240523	091123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6820	-30	5	-0.44	27309040	3994	4.33	6840	6890	6810	8900	4800	6850	6837.52	2.77	-535	7210	7030	6740	6560	6270	7120	6650	48	2050	500	4790	10	1	9657906	659	45.77	1.44	12	0.04	149.00	4740.00	14520	20230524	-53.03	6450	20240522	5.74	11580	-41.11	20240111	6450	5.74	20240522	14520	-53.03	20230524	6450	5.74	20240522	4.03	N	376980	500	48 억	267738	N	N	60	N	N
58	20240522	161107	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6850	230	2	3.47	611921020	91943	218.55	6540	6920	6450	8600	4640	6620	6655.44	2.59	18518	6966	6792	6706	6532	6446	6750	6490	48	1980	500	4630	10	1	9657906	662	45.97	1.45	12	0.95	149.00	4740.00	14520	20230524	-52.82	6450	20240522	6.20	11580	-40.85	20240111	6450	6.20	20240522	14520	-52.82	20230524	6450	6.20	20240522	4.06	N	376980	500	48 억	249842	N	N	60	N	N
59	20240522	151117	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6860	240	2	3.63	595224000	89507	212.76	6540	6920	6450	8600	4640	6620	6650.03	2.59	18518	6966	6792	6706	6532	6446	6750	6490	48	1980	500	4630	10	1	9657906	663	46.04	1.45	12	0.93	149.00	4740.00	14520	20230524	-52.75	6450	20240522	6.36	11580	-40.76	20240111	6450	6.36	20240522	14520	-52.75	20230524	6450	6.36	20240522	4.06	N	376980	500	48 억	249842	N	N	34	N	N
60	20240522	141116	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6800	180	2	2.72	443373000	67341	160.07	6540	6820	6450	8600	4640	6620	6583.99	2.59	11732	6966	6792	6706	6532	6446	6750	6490	48	1980	500	4630	10	1	9657906	657	45.64	1.43	12	0.70	149.00	4740.00	14520	20230524	-53.17	6450	20240522	5.43	11580	-41.28	20240111	6450	5.43	20240522	14520	-53.17	20230524	6450	5.43	20240522	4.06	N	376980	500	48 억	249842	N	N	34	N	N
61	20240522	131111	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6660	40	2	0.60	369973260	56456	134.20	6540	6670	6450	8600	4640	6620	6553.29	2.59	10413	6966	6792	6706	6532	6446	6750	6490	48	1980	500	4630	10	1	9657906	643	44.70	1.41	12	0.58	149.00	4740.00	14520	20230524	-54.13	6450	20240522	3.26	11580	-42.49	20240111	6450	3.26	20240522	14520	-54.13	20230524	6450	3.26	20240522	4.06	N	376980	500	48 억	249842	N	N	34	N	N
62	20240522	121217	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6620	0	3	0.00	351057390	53602	127.41	6540	6640	6450	8600	4640	6620	6549.32	2.59	9485	6966	6792	6706	6532	6446	6750	6490	48	1980	500	4630	10	1	9657906	639	44.43	1.40	12	0.56	149.00	4740.00	14520	20230524	-54.41	6450	20240522	2.64	11580	-42.83	20240111	6450	2.64	20240522	14520	-54.41	20230524	6450	2.64	20240522	4.06	N	376980	500	48 억	249842	N	N	34	N	N
63	20240522	111122	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6550	-70	5	-1.06	246983030	37844	89.95	6540	6640	6450	8600	4640	6620	6526.33	2.59	3189	6966	6792	6706	6532	6446	6750	6490	48	1980	500	4630	10	1	9657906	633	43.96	1.38	12	0.39	149.00	4740.00	14520	20230524	-54.89	6450	20240522	1.55	11580	-43.44	20240111	6450	1.55	20240522	14520	-54.89	20230524	6450	1.55	20240522	4.06	N	376980	500	48 억	249842	N	N	34	N	N
64	20240522	101114	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6510	-110	5	-1.66	203452070	31161	74.07	6540	6640	6450	8600	4640	6620	6529.04	2.59	-729	6966	6792	6706	6532	6446	6750	6490	48	1980	500	4630	10	1	9657906	629	43.69	1.37	12	0.32	149.00	4740.00	14520	20230524	-55.17	6450	20240522	0.93	11580	-43.78	20240111	6450	0.93	20240522	14520	-55.17	20230524	6450	0.93	20240522	4.06	N	376980	500	48 억	249842	N	N	34	N	N
65	20240522	091116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6580	-40	5	-0.60	93313440	14223	33.81	6540	6640	6540	8600	4640	6620	6560.71	2.59	3623	6966	6792	6706	6532	6446	6750	6490	48	1980	500	4630	10	1	9657906	635	44.16	1.39	12	0.15	149.00	4740.00	14520	20230524	-54.68	6500	20240426	1.23	11580	-43.18	20240111	6500	1.23	20240426	14520	-54.68	20230524	6500	1.23	20240426	4.06	N	376980	500	48 억	249842	N	N	34	N	N
66	20240521	161058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6620	-220	5	-3.22	278123850	41419	139.18	6800	6880	6620	8890	4790	6840	6716.83	2.67	-8453	7106	6972	6876	6742	6646	6925	6695	48	2050	500	4780	10	1	9657906	639	44.43	1.40	12	0.43	149.00	4740.00	14520	20230524	-54.41	6500	20240426	1.85	11580	-42.83	20240111	6500	1.85	20240426	14520	-54.41	20230524	6500	1.85	20240426	4.09	N	376980	500	48 억	258295	N	N	34	N	N
67	20240521	151109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6660	-180	5	-2.63	243525450	36194	121.62	6800	6880	6640	8890	4790	6840	6728.34	2.67	-7198	7106	6972	6876	6742	6646	6925	6695	48	2050	500	4780	10	1	9657906	643	44.70	1.41	12	0.37	149.00	4740.00	14520	20230524	-54.13	6500	20240426	2.46	11580	-42.49	20240111	6500	2.46	20240426	14520	-54.13	20230524	6500	2.46	20240426	4.09	N	376980	500	48 억	258295	N	N	37	N	N
68	20240521	141111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6690	-150	5	-2.19	193471620	28680	96.37	6800	6880	6670	8890	4790	6840	6745.87	2.67	-6302	7106	6972	6876	6742	6646	6925	6695	48	2050	500	4780	10	1	9657906	646	44.90	1.41	12	0.30	149.00	4740.00	14520	20230524	-53.93	6500	20240426	2.92	11580	-42.23	20240111	6500	2.92	20240426	14520	-53.93	20230524	6500	2.92	20240426	4.09	N	376980	500	48 억	258295	N	N	37	N	N
69	20240521	131109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6710	-130	5	-1.90	146420690	21660	72.78	6800	6880	6700	8890	4790	6840	6759.96	2.67	-3059	7106	6972	6876	6742	6646	6925	6695	48	2050	500	4780	10	1	9657906	648	45.03	1.42	12	0.22	149.00	4740.00	14520	20230524	-53.79	6500	20240426	3.23	11580	-42.06	20240111	6500	3.23	20240426	14520	-53.79	20230524	6500	3.23	20240426	4.09	N	376980	500	48 억	258295	N	N	37	N	N
70	20240521	121107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6740	-100	5	-1.46	112703890	16642	55.92	6800	6880	6720	8890	4790	6840	6772.26	2.67	-978	7106	6972	6876	6742	6646	6925	6695	48	2050	500	4780	10	1	9657906	651	45.23	1.42	12	0.17	149.00	4740.00	14520	20230524	-53.58	6500	20240426	3.69	11580	-41.80	20240111	6500	3.69	20240426	14520	-53.58	20230524	6500	3.69	20240426	4.09	N	376980	500	48 억	258295	N	N	37	N	N
71	20240521	111106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6780	-60	5	-0.88	103246220	15236	51.20	6800	6880	6720	8890	4790	6840	6776.46	2.67	55	7106	6972	6876	6742	6646	6925	6695	48	2050	500	4780	10	1	9657906	655	45.50	1.43	12	0.16	149.00	4740.00	14520	20230524	-53.31	6500	20240426	4.31	11580	-41.45	20240111	6500	4.31	20240426	14520	-53.31	20230524	6500	4.31	20240426	4.09	N	376980	500	48 억	258295	N	N	37	N	N
72	20240521	101107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6760	-80	5	-1.17	75621920	11151	37.47	6800	6880	6730	8890	4790	6840	6781.63	2.67	991	7106	6972	6876	6742	6646	6925	6695	48	2050	500	4780	10	1	9657906	653	45.37	1.43	12	0.12	149.00	4740.00	14520	20230524	-53.44	6500	20240426	4.00	11580	-41.62	20240111	6500	4.00	20240426	14520	-53.44	20230524	6500	4.00	20240426	4.09	N	376980	500	48 억	258295	N	N	37	N	N
73	20240521	091103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6820	-20	5	-0.29	39659810	5830	19.59	6800	6880	6800	8890	4790	6840	6802.71	2.67	-231	7106	6972	6876	6742	6646	6925	6695	48	2050	500	4780	10	1	9657906	659	45.77	1.44	12	0.06	149.00	4740.00	14520	20230524	-53.03	6500	20240426	4.92	11580	-41.11	20240111	6500	4.92	20240426	14520	-53.03	20230524	6500	4.92	20240426	4.09	N	376980	500	48 억	258295	N	N	37	N	N
74	20240517	161111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7000	0	3	0.00	142370950	20346	88.98	7010	7050	6960	9100	4900	7000	6997.49	2.77	1140	7153	7076	7013	6936	6873	7045	6905	48	2100	500	4900	10	1	9657906	676	46.98	1.48	12	0.21	149.00	4740.00	14520	20230524	-51.79	6500	20240426	7.69	11580	-39.55	20240111	6500	7.69	20240426	14520	-51.79	20230524	6500	7.69	20240426	4.38	N	376980	500	48 억	267391	N	N	32	N	N
75	20240517	151114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6990	-10	5	-0.14	136647070	19526	85.40	7010	7050	6970	9100	4900	7000	6998.21	2.77	1217	7153	7076	7013	6936	6873	7045	6905	48	2100	500	4900	10	1	9657906	675	46.91	1.47	12	0.20	149.00	4740.00	14520	20230524	-51.86	6500	20240426	7.54	11580	-39.64	20240111	6500	7.54	20240426	14520	-51.86	20230524	6500	7.54	20240426	4.38	N	376980	500	48 억	267391	N	N	32	N	N
76	20240517	141103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7000	0	3	0.00	115569480	16509	72.20	7010	7050	6970	9100	4900	7000	7000.39	2.77	1653	7153	7076	7013	6936	6873	7045	6905	48	2100	500	4900	10	1	9657906	676	46.98	1.48	12	0.17	149.00	4740.00	14520	20230524	-51.79	6500	20240426	7.69	11580	-39.55	20240111	6500	7.69	20240426	14520	-51.79	20230524	6500	7.69	20240426	4.38	N	376980	500	48 억	267391	N	N	32	N	N
77	20240517	131056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7010	10	2	0.14	101187600	14447	63.18	7010	7050	6970	9100	4900	7000	7004.06	2.77	1631	7153	7076	7013	6936	6873	7045	6905	48	2100	500	4900	10	1	9657906	677	47.05	1.48	12	0.15	149.00	4740.00	14520	20230524	-51.72	6500	20240426	7.85	11580	-39.46	20240111	6500	7.85	20240426	14520	-51.72	20230524	6500	7.85	20240426	4.38	N	376980	500	48 억	267391	N	N	32	N	N
78	20240517	121056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7010	10	2	0.14	86532290	12353	54.03	7010	7050	6970	9100	4900	7000	7004.96	2.77	1481	7153	7076	7013	6936	6873	7045	6905	48	2100	500	4900	10	1	9657906	677	47.05	1.48	12	0.13	149.00	4740.00	14520	20230524	-51.72	6500	20240426	7.85	11580	-39.46	20240111	6500	7.85	20240426	14520	-51.72	20230524	6500	7.85	20240426	4.38	N	376980	500	48 억	267391	N	N	32	N	N
79	20240517	111056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7000	0	3	0.00	74335000	10610	46.40	7010	7050	6970	9100	4900	7000	7006.13	2.77	1790	7153	7076	7013	6936	6873	7045	6905	48	2100	500	4900	10	1	9657906	676	46.98	1.48	12	0.11	149.00	4740.00	14520	20230524	-51.79	6500	20240426	7.69	11580	-39.55	20240111	6500	7.69	20240426	14520	-51.79	20230524	6500	7.69	20240426	4.38	N	376980	500	48 억	267391	N	N	32	N	N
80	20240517	101050	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7030	30	2	0.43	50034970	7138	31.22	7010	7050	6970	9100	4900	7000	7009.66	2.77	1502	7153	7076	7013	6936	6873	7045	6905	48	2100	500	4900	10	1	9657906	679	47.18	1.48	12	0.07	149.00	4740.00	14520	20230524	-51.58	6500	20240426	8.15	11580	-39.29	20240111	6500	8.15	20240426	14520	-51.58	20230524	6500	8.15	20240426	4.38	N	376980	500	48 억	267391	N	N	32	N	N
81	20240517	091057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7030	30	2	0.43	14802990	2113	9.24	7010	7040	6970	9100	4900	7000	7005.67	2.77	-233	7153	7076	7013	6936	6873	7045	6905	48	2100	500	4900	10	1	9657906	679	47.18	1.48	12	0.02	149.00	4740.00	14520	20230524	-51.58	6500	20240426	8.15	11580	-39.29	20240111	6500	8.15	20240426	14520	-51.58	20230524	6500	8.15	20240426	4.38	N	376980	500	48 억	267391	N	N	32	N	N
82	20240516	161047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7000	-30	5	-0.43	159982080	22852	48.76	7090	7090	6950	9130	4930	7030	7000.80	2.78	-805	7170	7100	7050	6980	6930	7075	6955	48	2100	500	4920	10	1	9657906	676	46.98	1.48	12	0.24	149.00	4740.00	14520	20230524	-51.79	6500	20240426	7.69	11580	-39.55	20240111	6500	7.69	20240426	14520	-51.79	20230524	6500	7.69	20240426	4.44	N	376980	500	48 억	268097	N	N	32	N	N
83	20240516	151045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7020	-10	5	-0.14	153623000	21944	46.83	7090	7090	6950	9130	4930	7030	7000.68	2.78	-420	7170	7100	7050	6980	6930	7075	6955	48	2100	500	4920	10	1	9657906	678	47.11	1.48	12	0.23	149.00	4740.00	14520	20230524	-51.65	6500	20240426	8.00	11580	-39.38	20240111	6500	8.00	20240426	14520	-51.65	20230524	6500	8.00	20240426	4.44	N	376980	500	48 억	268097	N	N	16	N	N
84	20240516	141053	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6970	-60	5	-0.85	128503550	18334	39.12	7090	7090	6960	9130	4930	7030	7009.03	2.78	-635	7170	7100	7050	6980	6930	7075	6955	48	2100	500	4920	10	1	9657906	673	46.78	1.47	12	0.19	149.00	4740.00	14520	20230524	-52.00	6500	20240426	7.23	11580	-39.81	20240111	6500	7.23	20240426	14520	-52.00	20230524	6500	7.23	20240426	4.44	N	376980	500	48 억	268097	N	N	16	N	N
85	20240516	131046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7030	0	3	0.00	98029750	13965	29.80	7090	7090	6960	9130	4930	7030	7019.67	2.78	-827	7170	7100	7050	6980	6930	7075	6955	48	2100	500	4920	10	1	9657906	679	47.18	1.48	12	0.14	149.00	4740.00	14520	20230524	-51.58	6500	20240426	8.15	11580	-39.29	20240111	6500	8.15	20240426	14520	-51.58	20230524	6500	8.15	20240426	4.44	N	376980	500	48 억	268097	N	N	16	N	N
86	20240516	121043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7000	-30	5	-0.43	74899240	10660	22.75	7090	7090	6960	9130	4930	7030	7026.20	2.78	-1016	7170	7100	7050	6980	6930	7075	6955	48	2100	500	4920	10	1	9657906	676	46.98	1.48	12	0.11	149.00	4740.00	14520	20230524	-51.79	6500	20240426	7.69	11580	-39.55	20240111	6500	7.69	20240426	14520	-51.79	20230524	6500	7.69	20240426	4.44	N	376980	500	48 억	268097	N	N	16	N	N
87	20240516	111043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7010	-20	5	-0.28	61827900	8795	18.77	7090	7090	6960	9130	4930	7030	7029.89	2.78	-929	7170	7100	7050	6980	6930	7075	6955	48	2100	500	4920	10	1	9657906	677	47.05	1.48	12	0.09	149.00	4740.00	14520	20230524	-51.72	6500	20240426	7.85	11580	-39.46	20240111	6500	7.85	20240426	14520	-51.72	20230524	6500	7.85	20240426	4.44	N	376980	500	48 억	268097	N	N	16	N	N
88	20240516	101047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7030	0	3	0.00	53400310	7595	16.21	7090	7090	6960	9130	4930	7030	7030.98	2.78	-672	7170	7100	7050	6980	6930	7075	6955	48	2100	500	4920	10	1	9657906	679	47.18	1.48	12	0.08	149.00	4740.00	14520	20230524	-51.58	6500	20240426	8.15	11580	-39.29	20240111	6500	8.15	20240426	14520	-51.58	20230524	6500	8.15	20240426	4.44	N	376980	500	48 억	268097	N	N	16	N	N
89	20240516	091047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7030	0	3	0.00	21177410	3011	6.43	7090	7090	6960	9130	4930	7030	7033.35	2.78	-19	7170	7100	7050	6980	6930	7075	6955	48	2100	500	4920	10	1	9657906	679	47.18	1.48	12	0.03	149.00	4740.00	14520	20230524	-51.58	6500	20240426	8.15	11580	-39.29	20240111	6500	8.15	20240426	14520	-51.58	20230524	6500	8.15	20240426	4.44	N	376980	500	48 억	268097	N	N	16	N	N
90	20240514	161058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7030	20	2	0.29	329810380	46770	202.41	7050	7120	7000	9110	4910	7010	7051.75	2.61	15408	7190	7100	7050	6960	6910	7080	6940	48	2100	500	4900	10	1	9657906	679	47.18	1.48	12	0.48	149.00	4740.00	14520	20230524	-51.58	6500	20240426	8.15	11580	-39.29	20240111	6500	8.15	20240426	14520	-51.58	20230524	6500	8.15	20240426	4.56	N	376980	500	48 억	252531	N	N	16	N	N
91	20240514	151101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7020	10	2	0.14	321745490	45623	197.45	7050	7120	7000	9110	4910	7010	7052.27	2.61	15179	7190	7100	7050	6960	6910	7080	6940	48	2100	500	4900	10	1	9657906	678	47.11	1.48	12	0.47	149.00	4740.00	14520	20230524	-51.65	6500	20240426	8.00	11580	-39.38	20240111	6500	8.00	20240426	14520	-51.65	20230524	6500	8.00	20240426	4.56	N	376980	500	48 억	252531	N	N	81	N	N
92	20240514	141101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7020	10	2	0.14	247354490	35046	151.67	7050	7120	7000	9110	4910	7010	7057.99	2.61	10922	7190	7100	7050	6960	6910	7080	6940	48	2100	500	4900	10	1	9657906	678	47.11	1.48	12	0.36	149.00	4740.00	14520	20230524	-51.65	6500	20240426	8.00	11580	-39.38	20240111	6500	8.00	20240426	14520	-51.65	20230524	6500	8.00	20240426	4.56	N	376980	500	48 억	252531	N	N	81	N	N
93	20240514	131102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7050	40	2	0.57	214244310	30326	131.25	7050	7120	7010	9110	4910	7010	7064.71	2.61	10787	7190	7100	7050	6960	6910	7080	6940	48	2100	500	4900	10	1	9657906	681	47.32	1.49	12	0.31	149.00	4740.00	14520	20230524	-51.45	6500	20240426	8.46	11580	-39.12	20240111	6500	8.46	20240426	14520	-51.45	20230524	6500	8.46	20240426	4.56	N	376980	500	48 억	252531	N	N	81	N	N
94	20240514	121057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7060	50	2	0.71	195393470	27642	119.63	7050	7120	7020	9110	4910	7010	7068.72	2.61	10530	7190	7100	7050	6960	6910	7080	6940	48	2100	500	4900	10	1	9657906	682	47.38	1.49	12	0.29	149.00	4740.00	14520	20230524	-51.38	6500	20240426	8.62	11580	-39.03	20240111	6500	8.62	20240426	14520	-51.38	20230524	6500	8.62	20240426	4.56	N	376980	500	48 억	252531	N	N	81	N	N
95	20240514	111059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7020	10	2	0.14	147221500	20822	90.12	7050	7120	7020	9110	4910	7010	7070.48	2.61	10302	7190	7100	7050	6960	6910	7080	6940	48	2100	500	4900	10	1	9657906	678	47.11	1.48	12	0.22	149.00	4740.00	14520	20230524	-51.65	6500	20240426	8.00	11580	-39.38	20240111	6500	8.00	20240426	14520	-51.65	20230524	6500	8.00	20240426	4.56	N	376980	500	48 억	252531	N	N	81	N	N
96	20240514	101056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7060	50	2	0.71	116100620	16406	71.00	7050	7120	7040	9110	4910	7010	7076.72	2.61	8984	7190	7100	7050	6960	6910	7080	6940	48	2100	500	4900	10	1	9657906	682	47.38	1.49	12	0.17	149.00	4740.00	14520	20230524	-51.38	6500	20240426	8.62	11580	-39.03	20240111	6500	8.62	20240426	14520	-51.38	20230524	6500	8.62	20240426	4.56	N	376980	500	48 억	252531	N	N	81	N	N
97	20240514	091058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7050	40	2	0.57	24560010	3472	15.03	7050	7120	7040	9110	4910	7010	7073.74	2.61	2415	7190	7100	7050	6960	6910	7080	6940	48	2100	500	4900	10	1	9657906	681	47.32	1.49	12	0.04	149.00	4740.00	14520	20230524	-51.45	6500	20240426	8.46	11580	-39.12	20240111	6500	8.46	20240426	14520	-51.45	20230524	6500	8.46	20240426	4.56	N	376980	500	48 억	252531	N	N	81	N	N
98	20240513	161056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7010	0	3	0.00	162163460	23055	93.77	7010	7140	7000	9110	4910	7010	7033.77	2.66	-4034	7123	7066	6983	6926	6843	7025	6885	48	2100	500	4900	10	1	9657906	677	47.05	1.48	12	0.24	149.00	4740.00	14520	20230524	-51.72	6500	20240426	7.85	11580	-39.46	20240111	6500	7.85	20240426	14520	-51.72	20230524	6500	7.85	20240426	4.62	N	376980	500	48 억	256847	N	N	81	N	N
99	20240513	151058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7030	20	2	0.29	145517140	20681	84.12	7010	7140	7000	9110	4910	7010	7036.27	2.66	-3684	7123	7066	6983	6926	6843	7025	6885	48	2100	500	4900	10	1	9657906	679	47.18	1.48	12	0.21	149.00	4740.00	14520	20230524	-51.58	6500	20240426	8.15	11580	-39.29	20240111	6500	8.15	20240426	14520	-51.58	20230524	6500	8.15	20240426	4.62	N	376980	500	48 억	256847	N	N	34	N	N
100	20240513	141058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7040	30	2	0.43	134665500	19135	77.83	7010	7140	7000	9110	4910	7010	7037.65	2.66	-3713	7123	7066	6983	6926	6843	7025	6885	48	2100	500	4900	10	1	9657906	680	47.25	1.49	12	0.20	149.00	4740.00	14520	20230524	-51.52	6500	20240426	8.31	11580	-39.21	20240111	6500	8.31	20240426	14520	-51.52	20230524	6500	8.31	20240426	4.62	N	376980	500	48 억	256847	N	N	34	N	N
101	20240513	131053	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7030	20	2	0.29	119764960	17019	69.22	7010	7140	7000	9110	4910	7010	7037.13	2.66	-2980	7123	7066	6983	6926	6843	7025	6885	48	2100	500	4900	10	1	9657906	679	47.18	1.48	12	0.18	149.00	4740.00	14520	20230524	-51.58	6500	20240426	8.15	11580	-39.29	20240111	6500	8.15	20240426	14520	-51.58	20230524	6500	8.15	20240426	4.62	N	376980	500	48 억	256847	N	N	34	N	N
102	20240513	121056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7040	30	2	0.43	115471130	16409	66.74	7010	7140	7000	9110	4910	7010	7037.06	2.66	-2967	7123	7066	6983	6926	6843	7025	6885	48	2100	500	4900	10	1	9657906	680	47.25	1.49	12	0.17	149.00	4740.00	14520	20230524	-51.52	6500	20240426	8.31	11580	-39.21	20240111	6500	8.31	20240426	14520	-51.52	20230524	6500	8.31	20240426	4.62	N	376980	500	48 억	256847	N	N	34	N	N
103	20240513	111055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7040	30	2	0.43	92019010	13071	53.16	7010	7140	7000	9110	4910	7010	7039.94	2.66	-3701	7123	7066	6983	6926	6843	7025	6885	48	2100	500	4900	10	1	9657906	680	47.25	1.49	12	0.14	149.00	4740.00	14520	20230524	-51.52	6500	20240426	8.31	11580	-39.21	20240111	6500	8.31	20240426	14520	-51.52	20230524	6500	8.31	20240426	4.62	N	376980	500	48 억	256847	N	N	34	N	N
104	20240513	101054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7060	50	2	0.71	63694340	9044	36.79	7010	7140	7000	9110	4910	7010	7042.72	2.66	-458	7123	7066	6983	6926	6843	7025	6885	48	2100	500	4900	10	1	9657906	682	47.38	1.49	12	0.09	149.00	4740.00	14520	20230524	-51.38	6500	20240426	8.62	11580	-39.03	20240111	6500	8.62	20240426	14520	-51.38	20230524	6500	8.62	20240426	4.62	N	376980	500	48 억	256847	N	N	34	N	N
105	20240513	091057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7010	0	3	0.00	21616340	3062	12.45	7010	7140	7010	9110	4910	7010	7059.55	2.66	-1113	7123	7066	6983	6926	6843	7025	6885	48	2100	500	4900	10	1	9657906	677	47.05	1.48	12	0.03	149.00	4740.00	14520	20230524	-51.72	6500	20240426	7.85	11580	-39.46	20240111	6500	7.85	20240426	14520	-51.72	20230524	6500	7.85	20240426	4.62	N	376980	500	48 억	256847	N	N	34	N	N
106	20240510	161025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7010	10	2	0.14	171132090	24581	202.10	7040	7040	6900	9100	4900	7000	6961.56	2.63	2727	7186	7092	7016	6922	6846	7055	6885	48	2100	500	4900	10	1	9657906	677	47.05	1.48	12	0.25	149.00	4740.00	14520	20230524	-51.72	6500	20240426	7.85	11580	-39.46	20240111	6500	7.85	20240426	14520	-51.72	20230524	6500	7.85	20240426	4.70	N	376980	500	48 억	254128	N	N	34	N	N
107	20240510	151033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6980	-20	5	-0.29	143897430	20675	169.98	7040	7040	6900	9100	4900	7000	6959.97	2.63	2674	7186	7092	7016	6922	6846	7055	6885	48	2100	500	4900	10	1	9657906	674	46.85	1.47	12	0.21	149.00	4740.00	14520	20230524	-51.93	6500	20240426	7.38	11580	-39.72	20240111	6500	7.38	20240426	14520	-51.93	20230524	6500	7.38	20240426	4.70	N	376980	500	48 억	254128	N	N	72	N	N
108	20240510	141036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7020	20	2	0.29	117781720	16940	139.27	7040	7040	6900	9100	4900	7000	6952.88	2.63	2000	7186	7092	7016	6922	6846	7055	6885	48	2100	500	4900	10	1	9657906	678	47.11	1.48	12	0.18	149.00	4740.00	14520	20230524	-51.65	6500	20240426	8.00	11580	-39.38	20240111	6500	8.00	20240426	14520	-51.65	20230524	6500	8.00	20240426	4.70	N	376980	500	48 억	254128	N	N	72	N	N
109	20240510	131026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7020	20	2	0.29	111068220	15980	131.38	7040	7040	6900	9100	4900	7000	6950.45	2.63	1756	7186	7092	7016	6922	6846	7055	6885	48	2100	500	4900	10	1	9657906	678	47.11	1.48	12	0.17	149.00	4740.00	14520	20230524	-51.65	6500	20240426	8.00	11580	-39.38	20240111	6500	8.00	20240426	14520	-51.65	20230524	6500	8.00	20240426	4.70	N	376980	500	48 억	254128	N	N	72	N	N
110	20240510	121022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6990	-10	5	-0.14	93968920	13536	111.29	7040	7040	6900	9100	4900	7000	6942.15	2.63	1160	7186	7092	7016	6922	6846	7055	6885	48	2100	500	4900	10	1	9657906	675	46.91	1.47	12	0.14	149.00	4740.00	14520	20230524	-51.86	6500	20240426	7.54	11580	-39.64	20240111	6500	7.54	20240426	14520	-51.86	20230524	6500	7.54	20240426	4.70	N	376980	500	48 억	254128	N	N	72	N	N
111	20240510	111027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6940	-60	5	-0.86	74294930	10695	87.93	7040	7040	6910	9100	4900	7000	6946.70	2.63	892	7186	7092	7016	6922	6846	7055	6885	48	2100	500	4900	10	1	9657906	670	46.58	1.46	12	0.11	149.00	4740.00	14520	20230524	-52.20	6500	20240426	6.77	11580	-40.07	20240111	6500	6.77	20240426	14520	-52.20	20230524	6500	6.77	20240426	4.70	N	376980	500	48 억	254128	N	N	72	N	N
112	20240510	101026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6940	-60	5	-0.86	50973560	7325	60.22	7040	7040	6910	9100	4900	7000	6958.85	2.63	361	7186	7092	7016	6922	6846	7055	6885	48	2100	500	4900	10	1	9657906	670	46.58	1.46	12	0.08	149.00	4740.00	14520	20230524	-52.20	6500	20240426	6.77	11580	-40.07	20240111	6500	6.77	20240426	14520	-52.20	20230524	6500	6.77	20240426	4.70	N	376980	500	48 억	254128	N	N	72	N	N
113	20240510	091029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7040	40	2	0.57	7797670	1108	9.11	7040	7040	7000	9100	4900	7000	7037.61	2.63	-51	7186	7092	7016	6922	6846	7055	6885	48	2100	500	4900	10	1	9657906	680	47.25	1.49	12	0.01	149.00	4740.00	14520	20230524	-51.52	6500	20240426	8.31	11580	-39.21	20240111	6500	8.31	20240426	14520	-51.52	20230524	6500	8.31	20240426	4.70	N	376980	500	48 억	254128	N	N	72	N	N
114	20240509	161049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7000	-30	5	-0.43	84509750	12103	40.81	7110	7110	6940	9130	4930	7030	6982.53	2.65	-2276	7136	7082	7036	6982	6936	7110	7010	48	2100	500	4920	10	1	9657906	676	46.98	1.48	12	0.13	149.00	4740.00	14520	20230524	-51.79	6500	20240426	7.69	11580	-39.55	20240111	6500	7.69	20240426	14520	-51.79	20230524	6500	7.69	20240426	4.67	N	376980	500	48 억	256405	N	N	72	N	N
115	20240509	151044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6950	-80	5	-1.14	80432490	11519	38.84	7110	7110	6940	9130	4930	7030	6982.59	2.65	-2149	7136	7082	7036	6982	6936	7110	7010	48	2100	500	4920	10	1	9657906	671	46.64	1.47	12	0.12	149.00	4740.00	14520	20230524	-52.13	6500	20240426	6.92	11580	-39.98	20240111	6500	6.92	20240426	14520	-52.13	20230524	6500	6.92	20240426	4.67	N	376980	500	48 억	256405	N	N	135	N	N
116	20240509	140927	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6960	-70	5	-1.00	67808360	9704	32.72	7110	7110	6940	9130	4930	7030	6987.67	2.65	-391	7136	7082	7036	6982	6936	7110	7010	48	2100	500	4920	10	1	9657906	672	46.71	1.47	12	0.10	149.00	4740.00	14520	20230524	-52.07	6500	20240426	7.08	11580	-39.90	20240111	6500	7.08	20240426	14520	-52.07	20230524	6500	7.08	20240426	4.67	N	376980	500	48 억	256405	N	N	135	N	N
117	20240509	131029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7020	-10	5	-0.14	40797730	5828	19.65	7110	7110	6960	9130	4930	7030	7000.30	2.65	-575	7136	7082	7036	6982	6936	7110	7010	48	2100	500	4920	10	1	9657906	678	47.11	1.48	12	0.06	149.00	4740.00	14520	20230524	-51.65	6500	20240426	8.00	11580	-39.38	20240111	6500	8.00	20240426	14520	-51.65	20230524	6500	8.00	20240426	4.67	N	376980	500	48 억	256405	N	N	135	N	N
118	20240509	121024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6980	-50	5	-0.71	39057210	5579	18.81	7110	7110	6960	9130	4930	7030	7000.75	2.65	-575	7136	7082	7036	6982	6936	7110	7010	48	2100	500	4920	10	1	9657906	674	46.85	1.47	12	0.06	149.00	4740.00	14520	20230524	-51.93	6500	20240426	7.38	11580	-39.72	20240111	6500	7.38	20240426	14520	-51.93	20230524	6500	7.38	20240426	4.67	N	376980	500	48 억	256405	N	N	135	N	N
119	20240509	111010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7030	0	3	0.00	33288830	4754	16.03	7110	7110	6960	9130	4930	7030	7002.28	2.65	-516	7136	7082	7036	6982	6936	7110	7010	48	2100	500	4920	10	1	9657906	679	47.18	1.48	12	0.05	149.00	4740.00	14520	20230524	-51.58	6500	20240426	8.15	11580	-39.29	20240111	6500	8.15	20240426	14520	-51.58	20230524	6500	8.15	20240426	4.67	N	376980	500	48 억	256405	N	N	135	N	N
120	20240509	101013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7030	0	3	0.00	15948760	2273	7.66	7110	7110	7000	9130	4930	7030	7016.61	2.65	-335	7136	7082	7036	6982	6936	7110	7010	48	2100	500	4920	10	1	9657906	679	47.18	1.48	12	0.02	149.00	4740.00	14520	20230524	-51.58	6500	20240426	8.15	11580	-39.29	20240111	6500	8.15	20240426	14520	-51.58	20230524	6500	8.15	20240426	4.67	N	376980	500	48 억	256405	N	N	135	N	N
121	20240509	091014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7060	30	2	0.43	6314140	898	3.03	7110	7110	7000	9130	4930	7030	7031.34	2.65	-504	7136	7082	7036	6982	6936	7110	7010	48	2100	500	4920	10	1	9657906	682	47.38	1.49	12	0.01	149.00	4740.00	14520	20230524	-51.38	6500	20240426	8.62	11580	-39.03	20240111	6500	8.62	20240426	14520	-51.38	20230524	6500	8.62	20240426	4.67	N	376980	500	48 억	256405	N	N	135	N	N
122	20240508	161004	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7030	-20	5	-0.28	208532520	29659	85.90	7020	7090	6990	9160	4940	7050	7031.00	2.60	5491	7316	7182	7046	6912	6776	7115	6845	48	2110	500	4930	10	1	9657906	679	47.18	1.48	12	0.31	149.00	4740.00	14520	20230524	-51.58	6500	20240426	8.15	11580	-39.29	20240111	6500	8.15	20240426	14520	-51.58	20230524	6500	8.15	20240426	4.43	N	376980	500	48 억	250914	N	N	135	N	N
123	20240508	151008	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7050	0	3	0.00	204362890	29066	84.18	7020	7090	6990	9160	4940	7050	7030.99	2.60	5566	7316	7182	7046	6912	6776	7115	6845	48	2110	500	4930	10	1	9657906	681	47.32	1.49	12	0.30	149.00	4740.00	14520	20230524	-51.45	6500	20240426	8.46	11580	-39.12	20240111	6500	8.46	20240426	14520	-51.45	20230524	6500	8.46	20240426	4.43	N	376980	500	48 억	250914	N	N	27	N	N
124	20240508	141002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7050	0	3	0.00	183528380	26100	75.59	7020	7090	6990	9160	4940	7050	7031.73	2.60	4691	7316	7182	7046	6912	6776	7115	6845	48	2110	500	4930	10	1	9657906	681	47.32	1.49	12	0.27	149.00	4740.00	14520	20230524	-51.45	6500	20240426	8.46	11580	-39.12	20240111	6500	8.46	20240426	14520	-51.45	20230524	6500	8.46	20240426	4.43	N	376980	500	48 억	250914	N	N	27	N	N
125	20240508	130959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7030	-20	5	-0.28	166041110	23609	68.38	7020	7090	6990	9160	4940	7050	7032.95	2.60	4696	7316	7182	7046	6912	6776	7115	6845	48	2110	500	4930	10	1	9657906	679	47.18	1.48	12	0.24	149.00	4740.00	14520	20230524	-51.58	6500	20240426	8.15	11580	-39.29	20240111	6500	8.15	20240426	14520	-51.58	20230524	6500	8.15	20240426	4.43	N	376980	500	48 억	250914	N	N	27	N	N
126	20240508	120958	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7040	-10	5	-0.14	150474290	21391	61.95	7020	7090	6990	9160	4940	7050	7034.46	2.60	4961	7316	7182	7046	6912	6776	7115	6845	48	2110	500	4930	10	1	9657906	680	47.25	1.49	12	0.22	149.00	4740.00	14520	20230524	-51.52	6500	20240426	8.31	11580	-39.21	20240111	6500	8.31	20240426	14520	-51.52	20230524	6500	8.31	20240426	4.43	N	376980	500	48 억	250914	N	N	27	N	N
127	20240508	111039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7040	-10	5	-0.14	134561490	19126	55.39	7020	7090	6990	9160	4940	7050	7035.52	2.60	3767	7316	7182	7046	6912	6776	7115	6845	48	2110	500	4930	10	1	9657906	680	47.25	1.49	12	0.20	149.00	4740.00	14520	20230524	-51.52	6500	20240426	8.31	11580	-39.21	20240111	6500	8.31	20240426	14520	-51.52	20230524	6500	8.31	20240426	4.43	N	376980	500	48 억	250914	N	N	27	N	N
128	20240508	101011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7040	-10	5	-0.14	125473550	17835	51.65	7020	7090	6990	9160	4940	7050	7035.23	2.60	3716	7316	7182	7046	6912	6776	7115	6845	48	2110	500	4930	10	1	9657906	680	47.25	1.49	12	0.18	149.00	4740.00	14520	20230524	-51.52	6500	20240426	8.31	11580	-39.21	20240111	6500	8.31	20240426	14520	-51.52	20230524	6500	8.31	20240426	4.43	N	376980	500	48 억	250914	N	N	27	N	N
129	20240508	091014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7080	30	2	0.43	28647160	4073	11.80	7020	7090	7020	9160	4940	7050	7033.39	2.60	739	7316	7182	7046	6912	6776	7115	6845	48	2110	500	4930	10	1	9657906	684	47.52	1.49	12	0.04	149.00	4740.00	14520	20230524	-51.24	6500	20240426	8.92	11580	-38.86	20240111	6500	8.92	20240426	14520	-51.24	20230524	6500	8.92	20240426	4.43	N	376980	500	48 억	250914	N	N	27	N	N
130	20240503	161033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7000	50	2	0.72	490224910	69966	129.27	6990	7070	6900	9030	4870	6950	7006.62	2.52	1871	7103	7026	6893	6816	6683	7065	6855	48	2080	500	4860	10	1	9657906	676	46.98	1.48	12	0.72	149.00	4740.00	14520	20230524	-51.79	6500	20240426	7.69	11580	-39.55	20240111	6500	7.69	20240426	14520	-51.79	20230524	6500	7.69	20240426	4.37	N	376980	500	48 억	243597	N	N	26	N	N
131	20240503	151032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7000	50	2	0.72	450730500	64330	118.86	6990	7070	6900	9030	4870	6950	7006.54	2.52	1158	7103	7026	6893	6816	6683	7065	6855	48	2080	500	4860	10	1	9657906	676	46.98	1.48	12	0.67	149.00	4740.00	14520	20230524	-51.79	6500	20240426	7.69	11580	-39.55	20240111	6500	7.69	20240426	14520	-51.79	20230524	6500	7.69	20240426	4.37	N	376980	500	48 억	243597	N	N	0	N	N
132	20240503	141035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7020	70	2	1.01	395415770	56435	104.27	6990	7070	6900	9030	4870	6950	7006.57	2.52	-1577	7103	7026	6893	6816	6683	7065	6855	48	2080	500	4860	10	1	9657906	678	47.11	1.48	12	0.58	149.00	4740.00	14520	20230524	-51.65	6500	20240426	8.00	11580	-39.38	20240111	6500	8.00	20240426	14520	-51.65	20230524	6500	8.00	20240426	4.37	N	376980	500	48 억	243597	N	N	0	N	N
133	20240503	131033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7050	100	2	1.44	365638080	52195	96.44	6990	7070	6900	9030	4870	6950	7005.23	2.52	-2352	7103	7026	6893	6816	6683	7065	6855	48	2080	500	4860	10	1	9657906	681	47.32	1.49	12	0.54	149.00	4740.00	14520	20230524	-51.45	6500	20240426	8.46	11580	-39.12	20240111	6500	8.46	20240426	14520	-51.45	20230524	6500	8.46	20240426	4.37	N	376980	500	48 억	243597	N	N	0	N	N
134	20240503	121031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7040	90	2	1.29	252561160	36161	66.81	6990	7040	6900	9030	4870	6950	6984.35	2.52	-3399	7103	7026	6893	6816	6683	7065	6855	48	2080	500	4860	10	1	9657906	680	47.25	1.49	12	0.37	149.00	4740.00	14520	20230524	-51.52	6500	20240426	8.31	11580	-39.21	20240111	6500	8.31	20240426	14520	-51.52	20230524	6500	8.31	20240426	4.37	N	376980	500	48 억	243597	N	N	0	N	N
135	20240503	111030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6930	-20	5	-0.29	110838100	15885	29.35	6990	7040	6920	9030	4870	6950	6977.53	2.52	-3064	7103	7026	6893	6816	6683	7065	6855	48	2080	500	4860	10	1	9657906	669	46.51	1.46	12	0.16	149.00	4740.00	14520	20230524	-52.27	6500	20240426	6.62	11580	-40.16	20240111	6500	6.62	20240426	14520	-52.27	20230524	6500	6.62	20240426	4.37	N	376980	500	48 억	243597	N	N	0	N	N
136	20240503	101025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6990	40	2	0.58	93496590	13389	24.74	6990	7040	6940	9030	4870	6950	6983.09	2.52	-813	7103	7026	6893	6816	6683	7065	6855	48	2080	500	4860	10	1	9657906	675	46.91	1.47	12	0.14	149.00	4740.00	14520	20230524	-51.86	6500	20240426	7.54	11580	-39.64	20240111	6500	7.54	20240426	14520	-51.86	20230524	6500	7.54	20240426	4.37	N	376980	500	48 억	243597	N	N	0	N	N
137	20240503	091022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7000	50	2	0.72	40534600	5791	10.70	6990	7040	6960	9030	4870	6950	6999.59	2.52	765	7103	7026	6893	6816	6683	7065	6855	48	2080	500	4860	10	1	9657906	676	46.98	1.48	12	0.06	149.00	4740.00	14520	20230524	-51.79	6500	20240426	7.69	11580	-39.55	20240111	6500	7.69	20240426	14520	-51.79	20230524	6500	7.69	20240426	4.37	N	376980	500	48 억	243597	N	N	0	N	N
138	20240502	161015	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6950	150	2	2.21	370495490	53705	180.64	6800	6970	6760	8840	4760	6800	6898.79	2.49	679	6913	6856	6753	6696	6593	6885	6725	48	2040	500	4760	10	1	9657906	671	46.64	1.47	12	0.56	149.00	4740.00	14520	20230524	-52.13	6500	20240426	6.92	11580	-39.98	20240111	6500	6.92	20240426	14520	-52.13	20230524	6500	6.92	20240426	4.43	N	376980	500	48 억	240568	N	N	16	N	N
139	20240502	151023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6920	120	2	1.76	353928140	51315	172.60	6800	6970	6760	8840	4760	6800	6897.35	2.49	777	6913	6856	6753	6696	6593	6885	6725	48	2040	500	4760	10	1	9657906	668	46.44	1.46	12	0.53	149.00	4740.00	14520	20230524	-52.34	6500	20240426	6.46	11580	-40.24	20240111	6500	6.46	20240426	14520	-52.34	20230524	6500	6.46	20240426	4.43	N	376980	500	48 억	240568	N	N	16	N	N
140	20240502	141017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6970	170	2	2.50	333723010	48404	162.81	6800	6970	6760	8840	4760	6800	6894.72	2.49	824	6913	6856	6753	6696	6593	6885	6725	48	2040	500	4760	10	1	9657906	673	46.78	1.47	12	0.50	149.00	4740.00	14520	20230524	-52.00	6500	20240426	7.23	11580	-39.81	20240111	6500	7.23	20240426	14520	-52.00	20230524	6500	7.23	20240426	4.43	N	376980	500	48 억	240568	N	N	16	N	N
141	20240502	131012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6940	140	2	2.06	280547160	40744	137.05	6800	6950	6760	8840	4760	6800	6885.80	2.49	351	6913	6856	6753	6696	6593	6885	6725	48	2040	500	4760	10	1	9657906	670	46.58	1.46	12	0.42	149.00	4740.00	14520	20230524	-52.20	6500	20240426	6.77	11580	-40.07	20240111	6500	6.77	20240426	14520	-52.20	20230524	6500	6.77	20240426	4.43	N	376980	500	48 억	240568	N	N	16	N	N
142	20240502	121012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6910	110	2	1.62	213051470	31014	104.32	6800	6950	6760	8840	4760	6800	6869.74	2.49	-578	6913	6856	6753	6696	6593	6885	6725	48	2040	500	4760	10	1	9657906	667	46.38	1.46	12	0.32	149.00	4740.00	14520	20230524	-52.41	6500	20240426	6.31	11580	-40.33	20240111	6500	6.31	20240426	14520	-52.41	20230524	6500	6.31	20240426	4.43	N	376980	500	48 억	240568	N	N	16	N	N
143	20240502	111010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6900	100	2	1.47	123045130	17985	60.49	6800	6920	6760	8840	4760	6800	6841.76	2.49	-2194	6913	6856	6753	6696	6593	6885	6725	48	2040	500	4760	10	1	9657906	666	46.31	1.46	12	0.19	149.00	4740.00	14520	20230524	-52.48	6500	20240426	6.15	11580	-40.41	20240111	6500	6.15	20240426	14520	-52.48	20230524	6500	6.15	20240426	4.43	N	376980	500	48 억	240568	N	N	16	N	N
144	20240502	101009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6810	10	2	0.15	36688520	5403	18.17	6800	6840	6760	8840	4760	6800	6790.23	2.49	-75	6913	6856	6753	6696	6593	6885	6725	48	2040	500	4760	10	1	9657906	658	45.70	1.44	12	0.06	149.00	4740.00	14520	20230524	-53.10	6500	20240426	4.77	11580	-41.19	20240111	6500	4.77	20240426	14520	-53.10	20230524	6500	4.77	20240426	4.43	N	376980	500	48 억	240568	N	N	16	N	N
145	20240502	091007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6800	0	3	0.00	4944590	728	2.45	6800	6800	6760	8840	4760	6800	6790.84	2.49	-118	6913	6856	6753	6696	6593	6885	6725	48	2040	500	4760	10	1	9657906	657	45.64	1.43	12	0.01	149.00	4740.00	14520	20230524	-53.17	6500	20240426	4.62	11580	-41.28	20240111	6500	4.62	20240426	14520	-53.17	20230524	6500	4.62	20240426	4.43	N	376980	500	48 억	240568	N	N	16	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History