KissMeData/070300/price/prices-20240501.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240531	160643	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4050	15	2	0.37	380957870	95629	67.96	4035	4055	3870	5240	2825	4035	3983.39	17.91	-20109	4271	4152	3951	3832	3631	4212	3892	37	1205	500	2820	5	1	7366074	298	-11.16	1.39	12	1.30	-363.00	2922.00	4070	20240530	-0.49	2405	20231020	68.40	4070	-0.49	20240530	2580	56.98	20240318	4070	-0.49	20240530	2405	68.40	20231020	0.19	N	070300	500	36 억	1319396	N	N	N	N
3	20240531	150638	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4050	15	2	0.37	345831445	86953	61.80	4035	4055	3870	5240	2825	4035	3977.11	17.91	-18085	4271	4152	3951	3832	3631	4212	3892	37	1205	500	2820	5	1	7366074	298	-11.16	1.39	12	1.18	-363.00	2922.00	4070	20240530	-0.49	2405	20231020	68.40	4070	-0.49	20240530	2580	56.98	20240318	4070	-0.49	20240530	2405	68.40	20231020	0.19	N	070300	500	36 억	1319396	N	N	N	N
4	20240531	140640	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4010	-25	5	-0.62	306396215	77174	54.85	4035	4050	3870	5240	2825	4035	3970.05	17.91	-15577	4271	4152	3951	3832	3631	4212	3892	37	1205	500	2820	5	1	7366074	295	-11.05	1.37	12	1.05	-363.00	2922.00	4070	20240530	-1.47	2405	20231020	66.74	4070	-1.47	20240530	2580	55.43	20240318	4070	-1.47	20240530	2405	66.74	20231020	0.19	N	070300	500	36 억	1319396	N	N	N	N
5	20240531	130644	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4045	10	2	0.25	283536180	71469	50.79	4035	4050	3870	5240	2825	4035	3967.09	17.91	-16949	4271	4152	3951	3832	3631	4212	3892	37	1205	500	2820	5	1	7366074	298	-11.14	1.38	12	0.97	-363.00	2922.00	4070	20240530	-0.61	2405	20231020	68.19	4070	-0.61	20240530	2580	56.78	20240318	4070	-0.61	20240530	2405	68.19	20231020	0.19	N	070300	500	36 억	1319396	N	N	N	N
6	20240531	120647	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3990	-45	5	-1.12	255085925	64412	45.78	4035	4035	3870	5240	2825	4035	3960.02	17.91	-16758	4271	4152	3951	3832	3631	4212	3892	37	1205	500	2820	5	1	7366074	294	-10.99	1.37	12	0.87	-363.00	2922.00	4070	20240530	-1.97	2405	20231020	65.90	4070	-1.97	20240530	2580	54.65	20240318	4070	-1.97	20240530	2405	65.90	20231020	0.19	N	070300	500	36 억	1319396	N	N	N	N
7	20240531	110643	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3915	-120	5	-2.97	123736970	31353	22.28	4035	4035	3870	5240	2825	4035	3946.08	17.91	-15787	4271	4152	3951	3832	3631	4212	3892	37	1205	500	2820	5	1	7366074	288	-10.79	1.34	12	0.43	-363.00	2922.00	4070	20240530	-3.81	2405	20231020	62.79	4070	-3.81	20240530	2580	51.74	20240318	4070	-3.81	20240530	2405	62.79	20231020	0.19	N	070300	500	36 억	1319396	N	N	N	N
8	20240531	100644	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3960	-75	5	-1.86	42163670	10606	7.54	4035	4035	3920	5240	2825	4035	3974.46	17.91	-2301	4271	4152	3951	3832	3631	4212	3892	37	1205	500	2820	5	1	7366074	292	-10.91	1.36	12	0.14	-363.00	2922.00	4070	20240530	-2.70	2405	20231020	64.66	4070	-2.70	20240530	2580	53.49	20240318	4070	-2.70	20240530	2405	64.66	20231020	0.19	N	070300	500	36 억	1319396	N	N	N	N
9	20240531	090641	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4020	-15	5	-0.37	7113590	1774	1.26	4035	4035	3995	5240	2825	4035	4007.17	17.91	464	4271	4152	3951	3832	3631	4212	3892	37	1205	500	2820	5	1	7366074	296	-11.07	1.38	12	0.02	-363.00	2922.00	4070	20240530	-1.23	2405	20231020	67.15	4070	-1.23	20240530	2580	55.81	20240318	4070	-1.23	20240530	2405	67.15	20231020	0.19	N	070300	500	36 억	1319396	N	N	N	N
10	20240530	160639	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	4035	180	2	4.67	559315880	140399	384.08	3835	4070	3750	5010	2700	3855	3982.64	17.67	19077	3975	3915	3840	3780	3705	3945	3810	37	1155	500	2690	5	1	7366074	297	-11.12	1.38	12	1.91	-363.00	2922.00	4070	20240530	-0.86	2405	20231020	67.78	4070	-0.86	20240530	2580	56.40	20240318	4070	-0.86	20240530	2405	67.78	20231020	0.46	N	070300	500	36 억	1301625	N	N	N	N
11	20240530	150640	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	4000	145	2	3.76	528521190	132755	363.17	3835	4070	3750	5010	2700	3855	3981.18	17.67	19607	3975	3915	3840	3780	3705	3945	3810	37	1155	500	2690	5	1	7366074	295	-11.02	1.37	12	1.80	-363.00	2922.00	4070	20240530	-1.72	2405	20231020	66.32	4070	-1.72	20240530	2580	55.04	20240318	4070	-1.72	20240530	2405	66.32	20231020	0.46	N	070300	500	36 억	1301625	N	N	N	N
12	20240530	140639	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	3975	120	2	3.11	495405925	124446	340.43	3835	4070	3750	5010	2700	3855	3980.89	17.67	20275	3975	3915	3840	3780	3705	3945	3810	37	1155	500	2690	5	1	7366074	293	-10.95	1.36	12	1.69	-363.00	2922.00	4070	20240530	-2.33	2405	20231020	65.28	4070	-2.33	20240530	2580	54.07	20240318	4070	-2.33	20240530	2405	65.28	20231020	0.46	N	070300	500	36 억	1301625	N	N	N	N
13	20240530	130641	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	4050	195	2	5.06	407105355	102410	280.15	3835	4070	3750	5010	2700	3855	3975.25	17.67	22502	3975	3915	3840	3780	3705	3945	3810	37	1155	500	2690	5	1	7366074	298	-11.16	1.39	12	1.39	-363.00	2922.00	4070	20240530	-0.49	2405	20231020	68.40	4070	-0.49	20240530	2580	56.98	20240318	4070	-0.49	20240530	2405	68.40	20231020	0.46	N	070300	500	36 억	1301625	N	N	N	N
14	20240530	120640	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	4035	180	2	4.67	379238540	95514	261.29	3835	4070	3750	5010	2700	3855	3970.50	17.67	21620	3975	3915	3840	3780	3705	3945	3810	37	1155	500	2690	5	1	7366074	297	-11.12	1.38	12	1.30	-363.00	2922.00	4070	20240530	-0.86	2405	20231020	67.78	4070	-0.86	20240530	2580	56.40	20240318	4070	-0.86	20240530	2405	67.78	20231020	0.46	N	070300	500	36 억	1301625	N	N	N	N
15	20240530	110640	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	3990	135	2	3.50	270746525	68642	187.78	3835	4015	3750	5010	2700	3855	3944.33	17.67	11134	3975	3915	3840	3780	3705	3945	3810	37	1155	500	2690	5	1	7366074	294	-10.99	1.37	12	0.93	-363.00	2922.00	4015	20240530	-0.62	2405	20231020	65.90	4015	-0.62	20240530	2580	54.65	20240318	4015	-0.62	20240530	2405	65.90	20231020	0.46	N	070300	500	36 억	1301625	N	N	N	N
16	20240530	100641	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	3900	45	2	1.17	66084080	17201	47.06	3835	3925	3750	5010	2700	3855	3841.87	17.67	6172	3975	3915	3840	3780	3705	3945	3810	37	1155	500	2690	5	1	7366074	287	-10.74	1.33	12	0.23	-363.00	2922.00	3925	20240530	-0.64	2405	20231020	62.16	3925	-0.64	20240530	2580	51.16	20240318	3925	-0.64	20240530	2405	62.16	20231020	0.46	N	070300	500	36 억	1301625	N	N	N	N
17	20240530	090640	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3780	-75	5	-1.95	7804990	2047	5.60	3835	3835	3750	5010	2700	3855	3812.89	17.67	-554	3975	3915	3840	3780	3705	3945	3810	37	1155	500	2690	5	1	7366074	278	-10.41	1.29	12	0.03	-363.00	2922.00	3920	20240528	-3.57	2405	20231020	57.17	3920	-3.57	20240528	2580	46.51	20240318	3920	-3.57	20240528	2405	57.17	20231020	0.46	N	070300	500	36 억	1301625	N	N	N	N
18	20240529	160634	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3855	-20	5	-0.52	139655355	36505	41.68	3815	3900	3765	5030	2715	3875	3825.57	17.61	4782	4085	3980	3815	3710	3545	4032	3762	37	1155	500	2710	5	1	7366074	284	-10.62	1.32	12	0.50	-363.00	2922.00	3920	20240528	-1.66	2405	20231020	60.29	3920	-1.66	20240528	2580	49.42	20240318	3920	-1.66	20240528	2405	60.29	20231020	0.46	N	070300	500	36 억	1297332	N	N	N	N
19	20240529	150633	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3850	-25	5	-0.65	136397275	35659	40.72	3815	3900	3765	5030	2715	3875	3825.04	17.61	4664	4085	3980	3815	3710	3545	4032	3762	37	1155	500	2710	5	1	7366074	284	-10.61	1.32	12	0.48	-363.00	2922.00	3920	20240528	-1.79	2405	20231020	60.08	3920	-1.79	20240528	2580	49.22	20240318	3920	-1.79	20240528	2405	60.08	20231020	0.46	N	070300	500	36 억	1297332	N	N	N	N
20	20240529	140634	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3835	-40	5	-1.03	126373850	33042	37.73	3815	3900	3765	5030	2715	3875	3824.64	17.61	4154	4085	3980	3815	3710	3545	4032	3762	37	1155	500	2710	5	1	7366074	282	-10.56	1.31	12	0.45	-363.00	2922.00	3920	20240528	-2.17	2405	20231020	59.46	3920	-2.17	20240528	2580	48.64	20240318	3920	-2.17	20240528	2405	59.46	20231020	0.46	N	070300	500	36 억	1297332	N	N	N	N
21	20240529	130635	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3840	-35	5	-0.90	121324405	31728	36.23	3815	3900	3765	5030	2715	3875	3823.89	17.61	4156	4085	3980	3815	3710	3545	4032	3762	37	1155	500	2710	5	1	7366074	283	-10.58	1.31	12	0.43	-363.00	2922.00	3920	20240528	-2.04	2405	20231020	59.67	3920	-2.04	20240528	2580	48.84	20240318	3920	-2.04	20240528	2405	59.67	20231020	0.46	N	070300	500	36 억	1297332	N	N	N	N
22	20240529	120638	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3830	-45	5	-1.16	93342950	24416	27.88	3815	3900	3765	5030	2715	3875	3823.02	17.61	3741	4085	3980	3815	3710	3545	4032	3762	37	1155	500	2710	5	1	7366074	282	-10.55	1.31	12	0.33	-363.00	2922.00	3920	20240528	-2.30	2405	20231020	59.25	3920	-2.30	20240528	2580	48.45	20240318	3920	-2.30	20240528	2405	59.25	20231020	0.46	N	070300	500	36 억	1297332	N	N	N	N
23	20240529	110636	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3855	-20	5	-0.52	72229420	18903	21.58	3815	3900	3765	5030	2715	3875	3821.06	17.61	3643	4085	3980	3815	3710	3545	4032	3762	37	1155	500	2710	5	1	7366074	284	-10.62	1.32	12	0.26	-363.00	2922.00	3920	20240528	-1.66	2405	20231020	60.29	3920	-1.66	20240528	2580	49.42	20240318	3920	-1.66	20240528	2405	60.29	20231020	0.46	N	070300	500	36 억	1297332	N	N	N	N
24	20240529	100635	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3830	-45	5	-1.16	42222470	11149	12.73	3815	3830	3765	5030	2715	3875	3787.11	17.61	-382	4085	3980	3815	3710	3545	4032	3762	37	1155	500	2710	5	1	7366074	282	-10.55	1.31	12	0.15	-363.00	2922.00	3920	20240528	-2.30	2405	20231020	59.25	3920	-2.30	20240528	2580	48.45	20240318	3920	-2.30	20240528	2405	59.25	20231020	0.46	N	070300	500	36 억	1297332	N	N	N	N
25	20240529	090631	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3775	-100	5	-2.58	13009575	3433	3.92	3815	3815	3765	5030	2715	3875	3789.56	17.61	-615	4085	3980	3815	3710	3545	4032	3762	37	1155	500	2710	5	1	7366074	278	-10.40	1.29	12	0.05	-363.00	2922.00	3920	20240528	-3.70	2405	20231020	56.96	3920	-3.70	20240528	2580	46.32	20240318	3920	-3.70	20240528	2405	56.96	20231020	0.46	N	070300	500	36 억	1297332	N	N	N	N
26	20240528	160631	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	3875	165	2	4.45	322332210	84454	138.81	3710	3920	3650	4820	2600	3710	3815.29	17.60	2963	3916	3812	3721	3617	3526	3767	3572	37	1110	500	2590	5	1	7366074	285	-10.67	1.33	12	1.15	-363.00	2922.00	3920	20240528	-1.15	2405	20231020	61.12	3920	-1.15	20240528	2580	50.19	20240318	3920	-1.15	20240528	2405	61.12	20231020	0.42	N	070300	500	36 억	1296268	N	N	N	N
27	20240528	150633	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	3820	110	2	2.96	262010235	68775	113.04	3710	3920	3650	4820	2600	3710	3809.67	17.60	2329	3916	3812	3721	3617	3526	3767	3572	37	1110	500	2590	5	1	7366074	281	-10.52	1.31	12	0.93	-363.00	2922.00	3920	20240528	-2.55	2405	20231020	58.84	3920	-2.55	20240528	2580	48.06	20240318	3920	-2.55	20240528	2405	58.84	20231020	0.42	N	070300	500	36 억	1296268	N	N	N	N
28	20240528	140634	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	3835	125	2	3.37	219657340	57623	94.71	3710	3920	3650	4820	2600	3710	3811.97	17.60	-8	3916	3812	3721	3617	3526	3767	3572	37	1110	500	2590	5	1	7366074	282	-10.56	1.31	12	0.78	-363.00	2922.00	3920	20240528	-2.17	2405	20231020	59.46	3920	-2.17	20240528	2580	48.64	20240318	3920	-2.17	20240528	2405	59.46	20231020	0.42	N	070300	500	36 억	1296268	N	N	N	N
29	20240528	130631	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	3715	5	2	0.13	76074270	20449	33.61	3710	3890	3650	4820	2600	3710	3720.20	17.60	2820	3916	3812	3721	3617	3526	3767	3572	37	1110	500	2590	5	1	7366074	274	-10.23	1.27	12	0.28	-363.00	2922.00	3890	20240528	-4.50	2405	20231020	54.47	3890	-4.50	20240528	2580	43.99	20240318	3890	-4.50	20240528	2405	54.47	20231020	0.42	N	070300	500	36 억	1296268	N	N	N	N
30	20240528	120632	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	3715	5	2	0.13	70848710	19043	31.30	3710	3890	3650	4820	2600	3710	3720.46	17.60	2436	3916	3812	3721	3617	3526	3767	3572	37	1110	500	2590	5	1	7366074	274	-10.23	1.27	12	0.26	-363.00	2922.00	3890	20240528	-4.50	2405	20231020	54.47	3890	-4.50	20240528	2580	43.99	20240318	3890	-4.50	20240528	2405	54.47	20231020	0.42	N	070300	500	36 억	1296268	N	N	N	N
31	20240528	110616	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	3740	30	2	0.81	57759940	15525	25.52	3710	3890	3650	4820	2600	3710	3720.45	17.60	2310	3916	3812	3721	3617	3526	3767	3572	37	1110	500	2590	5	1	7366074	275	-10.30	1.28	12	0.21	-363.00	2922.00	3890	20240528	-3.86	2405	20231020	55.51	3890	-3.86	20240528	2580	44.96	20240318	3890	-3.86	20240528	2405	55.51	20231020	0.42	N	070300	500	36 억	1296268	N	N	N	N
32	20240528	100632	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	3750	40	2	1.08	46438085	12498	20.54	3710	3890	3650	4820	2600	3710	3715.64	17.60	1777	3916	3812	3721	3617	3526	3767	3572	37	1110	500	2590	5	1	7366074	276	-10.33	1.28	12	0.17	-363.00	2922.00	3890	20240528	-3.60	2405	20231020	55.93	3890	-3.60	20240528	2580	45.35	20240318	3890	-3.60	20240528	2405	55.93	20231020	0.42	N	070300	500	36 억	1296268	N	N	N	N
33	20240528	090633	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3800	90	2	2.43	10657770	2862	4.70	3710	3800	3685	4820	2600	3710	3723.89	17.60	841	3916	3812	3721	3617	3526	3767	3572	37	1110	500	2590	5	1	7366074	280	-10.47	1.30	12	0.04	-363.00	2922.00	3855	20240524	-1.43	2405	20231020	58.00	3855	-1.43	20240524	2580	47.29	20240318	3855	-1.43	20240524	2405	58.00	20231020	0.42	N	070300	500	36 억	1296268	N	N	N	N
34	20240527	160621	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3710	-35	5	-0.93	223903750	60305	52.21	3745	3825	3630	4865	2625	3745	3712.86	17.64	-3359	4005	3875	3725	3595	3445	3940	3660	37	1120	500	2620	5	1	7366074	273	-10.22	1.27	12	0.82	-363.00	2922.00	3855	20240524	-3.76	2405	20231020	54.26	3855	-3.76	20240524	2580	43.80	20240318	3855	-3.76	20240524	2405	54.26	20231020	0.38	N	070300	500	36 억	1299730	N	N	N	N
35	20240527	150632	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3730	-15	5	-0.40	216740650	58376	50.54	3745	3825	3630	4865	2625	3745	3712.84	17.64	-3399	4005	3875	3725	3595	3445	3940	3660	37	1120	500	2620	5	1	7366074	275	-10.28	1.28	12	0.79	-363.00	2922.00	3855	20240524	-3.24	2405	20231020	55.09	3855	-3.24	20240524	2580	44.57	20240318	3855	-3.24	20240524	2405	55.09	20231020	0.38	N	070300	500	36 억	1299730	N	N	N	N
36	20240527	140630	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3715	-30	5	-0.80	202613895	54574	47.25	3745	3825	3630	4865	2625	3745	3712.65	17.64	-3598	4005	3875	3725	3595	3445	3940	3660	37	1120	500	2620	5	1	7366074	274	-10.23	1.27	12	0.74	-363.00	2922.00	3855	20240524	-3.63	2405	20231020	54.47	3855	-3.63	20240524	2580	43.99	20240318	3855	-3.63	20240524	2405	54.47	20231020	0.38	N	070300	500	36 억	1299730	N	N	N	N
37	20240527	130630	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3680	-65	5	-1.74	200077445	53889	46.65	3745	3825	3630	4865	2625	3745	3712.77	17.64	-3608	4005	3875	3725	3595	3445	3940	3660	37	1120	500	2620	5	1	7366074	271	-10.14	1.26	12	0.73	-363.00	2922.00	3855	20240524	-4.54	2405	20231020	53.01	3855	-4.54	20240524	2580	42.64	20240318	3855	-4.54	20240524	2405	53.01	20231020	0.38	N	070300	500	36 억	1299730	N	N	N	N
38	20240527	120631	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3715	-30	5	-0.80	149374110	40140	34.75	3745	3825	3630	4865	2625	3745	3721.33	17.64	-3522	4005	3875	3725	3595	3445	3940	3660	37	1120	500	2620	5	1	7366074	274	-10.23	1.27	12	0.54	-363.00	2922.00	3855	20240524	-3.63	2405	20231020	54.47	3855	-3.63	20240524	2580	43.99	20240318	3855	-3.63	20240524	2405	54.47	20231020	0.38	N	070300	500	36 억	1299730	N	N	N	N
39	20240527	110631	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3710	-35	5	-0.93	140535135	37762	32.69	3745	3825	3630	4865	2625	3745	3721.60	17.64	-3368	4005	3875	3725	3595	3445	3940	3660	37	1120	500	2620	5	1	7366074	273	-10.22	1.27	12	0.51	-363.00	2922.00	3855	20240524	-3.76	2405	20231020	54.26	3855	-3.76	20240524	2580	43.80	20240318	3855	-3.76	20240524	2405	54.26	20231020	0.38	N	070300	500	36 억	1299730	N	N	N	N
40	20240527	100628	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3685	-60	5	-1.60	119496135	32076	27.77	3745	3825	3630	4865	2625	3745	3725.41	17.64	-2830	4005	3875	3725	3595	3445	3940	3660	37	1120	500	2620	5	1	7366074	271	-10.15	1.26	12	0.44	-363.00	2922.00	3855	20240524	-4.41	2405	20231020	53.22	3855	-4.41	20240524	2580	42.83	20240318	3855	-4.41	20240524	2405	53.22	20231020	0.38	N	070300	500	36 억	1299730	N	N	N	N
41	20240527	090629	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3800	55	2	1.47	40220835	10680	9.25	3745	3825	3740	4865	2625	3745	3766.00	17.64	-1362	4005	3875	3725	3595	3445	3940	3660	37	1120	500	2620	5	1	7366074	280	-10.47	1.30	12	0.14	-363.00	2922.00	3855	20240524	-1.43	2405	20231020	58.00	3855	-1.43	20240524	2580	47.29	20240318	3855	-1.43	20240524	2405	58.00	20231020	0.38	N	070300	500	36 억	1299730	N	N	N	N
42	20240524	160558	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	3745	95	2	2.60	432121960	115308	97.20	3650	3855	3575	4745	2555	3650	3747.64	17.57	6233	3816	3732	3601	3517	3386	3775	3560	37	1095	500	2550	5	1	7366074	276	-10.32	1.28	12	1.57	-363.00	2922.00	3855	20240524	-2.85	2405	20231020	55.72	3855	-2.85	20240524	2580	45.16	20240318	3855	-2.85	20240524	2405	55.72	20231020	0.20	N	070300	500	36 억	1294041	N	N	N	N
43	20240524	150557	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	3715	65	2	1.78	418944770	111769	94.22	3650	3855	3575	4745	2555	3650	3748.40	17.57	6125	3816	3732	3601	3517	3386	3775	3560	37	1095	500	2550	5	1	7366074	274	-10.23	1.27	12	1.52	-363.00	2922.00	3855	20240524	-3.63	2405	20231020	54.47	3855	-3.63	20240524	2580	43.99	20240318	3855	-3.63	20240524	2405	54.47	20231020	0.20	N	070300	500	36 억	1294041	N	N	N	N
44	20240524	140601	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	3745	95	2	2.60	400291700	106764	90.00	3650	3855	3575	4745	2555	3650	3749.41	17.57	6586	3816	3732	3601	3517	3386	3775	3560	37	1095	500	2550	5	1	7366074	276	-10.32	1.28	12	1.45	-363.00	2922.00	3855	20240524	-2.85	2405	20231020	55.72	3855	-2.85	20240524	2580	45.16	20240318	3855	-2.85	20240524	2405	55.72	20231020	0.20	N	070300	500	36 억	1294041	N	N	N	N
45	20240524	130558	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	3745	95	2	2.60	379046375	101086	85.21	3650	3855	3575	4745	2555	3650	3749.84	17.57	7020	3816	3732	3601	3517	3386	3775	3560	37	1095	500	2550	5	1	7366074	276	-10.32	1.28	12	1.37	-363.00	2922.00	3855	20240524	-2.85	2405	20231020	55.72	3855	-2.85	20240524	2580	45.16	20240318	3855	-2.85	20240524	2405	55.72	20231020	0.20	N	070300	500	36 억	1294041	N	N	N	N
46	20240524	120559	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	3800	150	2	4.11	338635620	90385	76.19	3650	3855	3575	4745	2555	3650	3746.70	17.57	9241	3816	3732	3601	3517	3386	3775	3560	37	1095	500	2550	5	1	7366074	280	-10.47	1.30	12	1.23	-363.00	2922.00	3855	20240524	-1.43	2405	20231020	58.00	3855	-1.43	20240524	2580	47.29	20240318	3855	-1.43	20240524	2405	58.00	20231020	0.20	N	070300	500	36 억	1294041	N	N	N	N
47	20240524	110557	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	3755	105	2	2.88	331128075	88397	74.51	3650	3855	3575	4745	2555	3650	3746.03	17.57	9328	3816	3732	3601	3517	3386	3775	3560	37	1095	500	2550	5	1	7366074	277	-10.34	1.29	12	1.20	-363.00	2922.00	3855	20240524	-2.59	2405	20231020	56.13	3855	-2.59	20240524	2580	45.54	20240318	3855	-2.59	20240524	2405	56.13	20231020	0.20	N	070300	500	36 억	1294041	N	N	N	N
48	20240524	100601	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	3785	135	2	3.70	213713370	57625	48.58	3650	3790	3575	4745	2555	3650	3708.80	17.57	7481	3816	3732	3601	3517	3386	3775	3560	37	1095	500	2550	5	1	7366074	279	-10.43	1.30	12	0.78	-363.00	2922.00	3790	20240524	-0.13	2405	20231020	57.38	3790	-0.13	20240524	2580	46.71	20240318	3790	-0.13	20240524	2405	57.38	20231020	0.20	N	070300	500	36 억	1294041	N	N	N	N
49	20240524	090558	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3600	-50	5	-1.37	29329160	8086	6.82	3650	3650	3575	4745	2555	3650	3626.86	17.57	46	3816	3732	3601	3517	3386	3775	3560	37	1095	500	2550	5	1	7366074	265	-9.92	1.23	12	0.11	-363.00	2922.00	3685	20240523	-2.31	2405	20231020	49.69	3685	-2.31	20240523	2580	39.53	20240318	3685	-2.31	20240523	2405	49.69	20231020	0.20	N	070300	500	36 억	1294041	N	N	N	N
50	20240523	160556	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	3650	90	2	2.53	424571050	118576	29.41	3560	3685	3470	4625	2495	3560	3580.59	17.55	293	3850	3705	3420	3275	2990	3777	3347	37	1065	500	2490	5	1	7366074	269	-10.06	1.25	12	1.61	-363.00	2922.00	3685	20240523	-0.95	2405	20231020	51.77	3685	-0.95	20240523	2580	41.47	20240318	3685	-0.95	20240523	2405	51.77	20231020	0.20	N	070300	500	36 억	1292570	N	N	N	N
51	20240523	150601	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	3650	90	2	2.53	396197050	110843	27.49	3560	3685	3470	4625	2495	3560	3574.41	17.55	201	3850	3705	3420	3275	2990	3777	3347	37	1065	500	2490	5	1	7366074	269	-10.06	1.25	12	1.50	-363.00	2922.00	3685	20240523	-0.95	2405	20231020	51.77	3685	-0.95	20240523	2580	41.47	20240318	3685	-0.95	20240523	2405	51.77	20231020	0.20	N	070300	500	36 억	1292570	N	N	N	N
52	20240523	140601	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	3665	105	2	2.95	314604105	88582	21.97	3560	3665	3470	4625	2495	3560	3551.55	17.55	-2176	3850	3705	3420	3275	2990	3777	3347	37	1065	500	2490	5	1	7366074	270	-10.10	1.25	12	1.20	-363.00	2922.00	3665	20240523	0.00	2405	20231020	52.39	3665	0.00	20240523	2580	42.05	20240318	3665	0.00	20240523	2405	52.39	20231020	0.20	N	070300	500	36 억	1292570	N	N	N	N
53	20240523	130559	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	3555	-5	5	-0.14	223357810	63402	15.72	3560	3590	3470	4625	2495	3560	3522.85	17.55	-2480	3850	3705	3420	3275	2990	3777	3347	37	1065	500	2490	5	1	7366074	262	-9.79	1.22	12	0.86	-363.00	2922.00	3590	20240523	-0.97	2405	20231020	47.82	3590	-0.97	20240523	2580	37.79	20240318	3590	-0.97	20240523	2405	47.82	20231020	0.20	N	070300	500	36 억	1292570	N	N	N	N
54	20240523	120556	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3525	-35	5	-0.98	184507125	52479	13.01	3560	3560	3470	4625	2495	3560	3515.78	17.55	-3316	3850	3705	3420	3275	2990	3777	3347	37	1065	500	2490	5	1	7366074	260	-9.71	1.21	12	0.71	-363.00	2922.00	3565	20240522	-1.12	2405	20231020	46.57	3565	-1.12	20240522	2580	36.63	20240318	3565	-1.12	20240522	2405	46.57	20231020	0.20	N	070300	500	36 억	1292570	N	N	N	N
55	20240523	110555	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3530	-30	5	-0.84	157741645	44860	11.13	3560	3560	3470	4625	2495	3560	3516.25	17.55	-3631	3850	3705	3420	3275	2990	3777	3347	37	1065	500	2490	5	1	7366074	260	-9.72	1.21	12	0.61	-363.00	2922.00	3565	20240522	-0.98	2405	20231020	46.78	3565	-0.98	20240522	2580	36.82	20240318	3565	-0.98	20240522	2405	46.78	20231020	0.20	N	070300	500	36 억	1292570	N	N	N	N
56	20240523	100557	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3520	-40	5	-1.12	116488965	33151	8.22	3560	3560	3470	4625	2495	3560	3513.81	17.55	-3292	3850	3705	3420	3275	2990	3777	3347	37	1065	500	2490	5	1	7366074	259	-9.70	1.20	12	0.45	-363.00	2922.00	3565	20240522	-1.26	2405	20231020	46.36	3565	-1.26	20240522	2580	36.43	20240318	3565	-1.26	20240522	2405	46.36	20231020	0.20	N	070300	500	36 억	1292570	N	N	N	N
57	20240523	090559	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3510	-50	5	-1.40	51284895	14579	3.62	3560	3560	3470	4625	2495	3560	3517.55	17.55	-2713	3850	3705	3420	3275	2990	3777	3347	37	1065	500	2490	5	1	7366074	259	-9.67	1.20	12	0.20	-363.00	2922.00	3565	20240522	-1.54	2405	20231020	45.95	3565	-1.54	20240522	2580	36.05	20240318	3565	-1.54	20240522	2405	45.95	20231020	0.20	N	070300	500	36 억	1292570	N	N	N	N
58	20240522	160550	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	3560	400	2	12.66	1374920635	401927	833.74	3145	3565	3135	4105	2215	3160	3420.46	17.06	35721	3203	3181	3138	3116	3073	3192	3127	37	945	500	2210	5	1	7366074	262	-9.81	1.22	12	5.46	-363.00	2922.00	3565	20240522	-0.14	2405	20231020	48.02	3565	-0.14	20240522	2580	37.98	20240318	3565	-0.14	20240522	2405	48.02	20231020	0.21	N	070300	500	36 억	1256753	N	N	N	N
59	20240522	150555	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	3515	355	2	11.23	1186821445	348774	723.48	3145	3535	3135	4105	2215	3160	3402.84	17.06	29191	3203	3181	3138	3116	3073	3192	3127	37	945	500	2210	5	1	7366074	259	-9.68	1.20	12	4.73	-363.00	2922.00	3535	20240522	-0.57	2405	20231020	46.15	3535	-0.57	20240522	2580	36.24	20240318	3535	-0.57	20240522	2405	46.15	20231020	0.21	N	070300	500	36 억	1256753	N	N	N	N
60	20240522	140557	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	3490	330	2	10.44	1036213525	304397	631.42	3145	3535	3135	4105	2215	3160	3404.15	17.06	22295	3203	3181	3138	3116	3073	3192	3127	37	945	500	2210	5	1	7366074	257	-9.61	1.19	12	4.13	-363.00	2922.00	3535	20240522	-1.27	2405	20231020	45.11	3535	-1.27	20240522	2580	35.27	20240318	3535	-1.27	20240522	2405	45.11	20231020	0.21	N	070300	500	36 억	1256753	N	N	N	N
61	20240522	130553	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	3435	275	2	8.70	886350515	261446	542.33	3145	3525	3135	4105	2215	3160	3390.19	17.06	21592	3203	3181	3138	3116	3073	3192	3127	37	945	500	2210	5	1	7366074	253	-9.46	1.18	12	3.55	-363.00	2922.00	3525	20240522	-2.55	2405	20231020	42.83	3525	-2.55	20240522	2580	33.14	20240318	3525	-2.55	20240522	2405	42.83	20231020	0.21	N	070300	500	36 억	1256753	N	N	N	N
62	20240522	120555	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	3410	250	2	7.91	850286520	250938	520.53	3145	3525	3135	4105	2215	3160	3388.43	17.06	17086	3203	3181	3138	3116	3073	3192	3127	37	945	500	2210	5	1	7366074	251	-9.39	1.17	12	3.41	-363.00	2922.00	3525	20240522	-3.26	2405	20231020	41.79	3525	-3.26	20240522	2580	32.17	20240318	3525	-3.26	20240522	2405	41.79	20231020	0.21	N	070300	500	36 억	1256753	N	N	N	N
63	20240522	110557	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	3430	270	2	8.54	758785055	224154	464.97	3145	3525	3135	4105	2215	3160	3385.11	17.06	14077	3203	3181	3138	3116	3073	3192	3127	37	945	500	2210	5	1	7366074	253	-9.45	1.17	12	3.04	-363.00	2922.00	3525	20240522	-2.70	2405	20231020	42.62	3525	-2.70	20240522	2580	32.95	20240318	3525	-2.70	20240522	2405	42.62	20231020	0.21	N	070300	500	36 억	1256753	N	N	N	N
64	20240522	100555	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	3350	190	2	6.01	167307365	51150	106.10	3145	3380	3135	4105	2215	3160	3270.92	17.06	2289	3203	3181	3138	3116	3073	3192	3127	37	945	500	2210	5	1	7366074	247	-9.23	1.15	12	0.69	-363.00	2922.00	3380	20240522	-0.89	2405	20231020	39.29	3380	-0.89	20240522	2580	29.84	20240318	3380	-0.89	20240522	2405	39.29	20231020	0.21	N	070300	500	36 억	1256753	N	N	N	N
65	20240522	090554	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3140	-20	5	-0.63	883745	281	0.58	3145	3150	3140	4105	2215	3160	3145.00	17.06	-26	3203	3181	3138	3116	3073	3192	3127	37	945	500	2210	5	1	7366074	231	-8.65	1.07	12	0.00	-363.00	2922.00	3280	20231212	-4.27	2405	20231020	30.56	3195	-1.72	20240131	2580	21.71	20240318	3280	-4.27	20231212	2405	30.56	20231020	0.21	N	070300	500	36 억	1256753	N	N	N	N
66	20240521	160549	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3160	10	2	0.32	151029220	48208	44.68	3150	3160	3095	4095	2205	3150	3132.41	17.01	3321	3276	3212	3101	3037	2926	3245	3070	37	945	500	2200	5	1	7366074	233	-8.71	1.08	12	0.65	-363.00	2922.00	3280	20231212	-3.66	2405	20231020	31.39	3195	-1.10	20240131	2580	22.48	20240318	3280	-3.66	20231212	2405	31.39	20231020	0.26	N	070300	500	36 억	1252612	N	N	N	N
67	20240521	150554	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3150	0	3	0.00	140381660	44828	41.55	3150	3155	3095	4095	2205	3150	3131.56	17.01	3437	3276	3212	3101	3037	2926	3245	3070	37	945	500	2200	5	1	7366074	232	-8.68	1.08	12	0.61	-363.00	2922.00	3280	20231212	-3.96	2405	20231020	30.98	3195	-1.41	20240131	2580	22.09	20240318	3280	-3.96	20231212	2405	30.98	20231020	0.26	N	070300	500	36 억	1252612	N	N	N	N
68	20240521	140552	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3130	-20	5	-0.63	122055300	38939	36.09	3150	3155	3105	4095	2205	3150	3134.52	17.01	2999	3276	3212	3101	3037	2926	3245	3070	37	945	500	2200	5	1	7366074	231	-8.62	1.07	12	0.53	-363.00	2922.00	3280	20231212	-4.57	2405	20231020	30.15	3195	-2.03	20240131	2580	21.32	20240318	3280	-4.57	20231212	2405	30.15	20231020	0.26	N	070300	500	36 억	1252612	N	N	N	N
69	20240521	130552	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3140	-10	5	-0.32	102674980	32756	30.36	3150	3155	3105	4095	2205	3150	3134.54	17.01	1488	3276	3212	3101	3037	2926	3245	3070	37	945	500	2200	5	1	7366074	231	-8.65	1.07	12	0.44	-363.00	2922.00	3280	20231212	-4.27	2405	20231020	30.56	3195	-1.72	20240131	2580	21.71	20240318	3280	-4.27	20231212	2405	30.56	20231020	0.26	N	070300	500	36 억	1252612	N	N	N	N
70	20240521	120553	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3140	-10	5	-0.32	84510760	26958	24.99	3150	3155	3105	4095	2205	3150	3134.90	17.01	1337	3276	3212	3101	3037	2926	3245	3070	37	945	500	2200	5	1	7366074	231	-8.65	1.07	12	0.37	-363.00	2922.00	3280	20231212	-4.27	2405	20231020	30.56	3195	-1.72	20240131	2580	21.71	20240318	3280	-4.27	20231212	2405	30.56	20231020	0.26	N	070300	500	36 억	1252612	N	N	N	N
71	20240521	110555	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3135	-15	5	-0.48	73609350	23479	21.76	3150	3155	3105	4095	2205	3150	3135.11	17.01	759	3276	3212	3101	3037	2926	3245	3070	37	945	500	2200	5	1	7366074	231	-8.64	1.07	12	0.32	-363.00	2922.00	3280	20231212	-4.42	2405	20231020	30.35	3195	-1.88	20240131	2580	21.51	20240318	3280	-4.42	20231212	2405	30.35	20231020	0.26	N	070300	500	36 억	1252612	N	N	N	N
72	20240521	100552	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3140	-10	5	-0.32	51793920	16511	15.30	3150	3155	3105	4095	2205	3150	3136.93	17.01	599	3276	3212	3101	3037	2926	3245	3070	37	945	500	2200	5	1	7366074	231	-8.65	1.07	12	0.22	-363.00	2922.00	3280	20231212	-4.27	2405	20231020	30.56	3195	-1.72	20240131	2580	21.71	20240318	3280	-4.27	20231212	2405	30.56	20231020	0.26	N	070300	500	36 억	1252612	N	N	N	N
73	20240521	090550	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3150	0	3	0.00	29218845	9303	8.62	3150	3150	3105	4095	2205	3150	3140.79	17.01	-812	3276	3212	3101	3037	2926	3245	3070	37	945	500	2200	5	1	7366074	232	-8.68	1.08	12	0.13	-363.00	2922.00	3280	20231212	-3.96	2405	20231020	30.98	3195	-1.41	20240131	2580	22.09	20240318	3280	-3.96	20231212	2405	30.98	20231020	0.26	N	070300	500	36 억	1252612	N	N	N	N
74	20240517	160553	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2960	70	2	2.42	330706060	110969	243.75	2895	3080	2895	3755	2025	2890	2980.17	16.84	2083	3080	2985	2895	2800	2710	2940	2755	37	865	500	2020	5	1	7366074	218	-8.15	1.01	12	1.51	-363.00	2922.00	3280	20231212	-9.76	2405	20231020	23.08	3195	-7.36	20240131	2580	14.73	20240318	3280	-9.76	20231212	2405	23.08	20231020	0.26	N	070300	500	36 억	1240388	N	N	N	N
75	20240517	150555	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3065	175	2	6.06	265382090	89164	195.86	2895	3075	2895	3755	2025	2890	2976.34	16.84	1694	3080	2985	2895	2800	2710	2940	2755	37	865	500	2020	5	1	7366074	226	-8.44	1.05	12	1.21	-363.00	2922.00	3280	20231212	-6.55	2405	20231020	27.44	3195	-4.07	20240131	2580	18.80	20240318	3280	-6.55	20231212	2405	27.44	20231020	0.26	N	070300	500	36 억	1240388	N	N	N	N
76	20240517	140549	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3015	125	2	4.33	232516260	78370	172.15	2895	3070	2895	3755	2025	2890	2966.90	16.84	1230	3080	2985	2895	2800	2710	2940	2755	37	865	500	2020	5	1	7366074	222	-8.31	1.03	12	1.06	-363.00	2922.00	3280	20231212	-8.08	2405	20231020	25.36	3195	-5.63	20240131	2580	16.86	20240318	3280	-8.08	20231212	2405	25.36	20231020	0.26	N	070300	500	36 억	1240388	N	N	N	N
77	20240517	130546	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2995	105	2	3.63	208271075	70308	154.44	2895	3070	2895	3755	2025	2890	2962.27	16.84	769	3080	2985	2895	2800	2710	2940	2755	37	865	500	2020	5	1	7366074	221	-8.25	1.02	12	0.95	-363.00	2922.00	3280	20231212	-8.69	2405	20231020	24.53	3195	-6.26	20240131	2580	16.09	20240318	3280	-8.69	20231212	2405	24.53	20231020	0.26	N	070300	500	36 억	1240388	N	N	N	N
78	20240517	120547	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2985	95	2	3.29	153383530	52041	114.31	2895	3035	2895	3755	2025	2890	2947.36	16.84	96	3080	2985	2895	2800	2710	2940	2755	37	865	500	2020	5	1	7366074	220	-8.22	1.02	12	0.71	-363.00	2922.00	3280	20231212	-8.99	2405	20231020	24.12	3195	-6.57	20240131	2580	15.70	20240318	3280	-8.99	20231212	2405	24.12	20231020	0.26	N	070300	500	36 억	1240388	N	N	N	N
79	20240517	110547	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2970	80	2	2.77	119964510	40931	89.91	2895	3020	2895	3755	2025	2890	2930.90	16.84	-190	3080	2985	2895	2800	2710	2940	2755	37	865	500	2020	5	1	7366074	219	-8.18	1.02	12	0.56	-363.00	2922.00	3280	20231212	-9.45	2405	20231020	23.49	3195	-7.04	20240131	2580	15.12	20240318	3280	-9.45	20231212	2405	23.49	20231020	0.26	N	070300	500	36 억	1240388	N	N	N	N
80	20240517	100543	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2905	15	2	0.52	74993785	25820	56.72	2895	2950	2895	3755	2025	2890	2904.48	16.84	1674	3080	2985	2895	2800	2710	2940	2755	37	865	500	2020	5	1	7366074	214	-8.00	0.99	12	0.35	-363.00	2922.00	3280	20231212	-11.43	2405	20231020	20.79	3195	-9.08	20240131	2580	12.60	20240318	3280	-11.43	20231212	2405	20.79	20231020	0.26	N	070300	500	36 억	1240388	N	N	N	N
81	20240517	090546	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2930	40	2	1.38	37103840	12789	28.09	2895	2950	2895	3755	2025	2890	2901.23	16.84	-1884	3080	2985	2895	2800	2710	2940	2755	37	865	500	2020	5	1	7366074	216	-8.07	1.00	12	0.17	-363.00	2922.00	3280	20231212	-10.67	2405	20231020	21.83	3195	-8.29	20240131	2580	13.57	20240318	3280	-10.67	20231212	2405	21.83	20231020	0.26	N	070300	500	36 억	1240388	N	N	N	N
82	20240516	160543	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2890	-115	5	-3.83	132695395	45525	55.46	2990	2990	2805	3905	2105	3005	2914.78	16.82	1164	3195	3100	3035	2940	2875	3067	2907	37	900	500	2100	5	1	7366074	213	-7.96	0.99	12	0.62	-363.00	2922.00	3280	20231212	-11.89	2405	20231020	20.17	3195	-9.55	20240131	2580	12.02	20240318	3280	-11.89	20231212	2405	20.17	20231020	0.27	N	070300	500	36 억	1239224	N	N	N	N
83	20240516	150542	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2910	-95	5	-3.16	130501190	44766	54.53	2990	2990	2805	3905	2105	3005	2915.19	16.82	1296	3195	3100	3035	2940	2875	3067	2907	37	900	500	2100	5	1	7366074	214	-8.02	1.00	12	0.61	-363.00	2922.00	3280	20231212	-11.28	2405	20231020	21.00	3195	-8.92	20240131	2580	12.79	20240318	3280	-11.28	20231212	2405	21.00	20231020	0.27	N	070300	500	36 억	1239224	N	N	N	N
84	20240516	140546	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2895	-110	5	-3.66	124191960	42590	51.88	2990	2990	2805	3905	2105	3005	2915.99	16.82	1958	3195	3100	3035	2940	2875	3067	2907	37	900	500	2100	5	1	7366074	213	-7.98	0.99	12	0.58	-363.00	2922.00	3280	20231212	-11.74	2405	20231020	20.37	3195	-9.39	20240131	2580	12.21	20240318	3280	-11.74	20231212	2405	20.37	20231020	0.27	N	070300	500	36 억	1239224	N	N	N	N
85	20240516	130544	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2890	-115	5	-3.83	118226270	40530	49.37	2990	2990	2805	3905	2105	3005	2917.01	16.82	1958	3195	3100	3035	2940	2875	3067	2907	37	900	500	2100	5	1	7366074	213	-7.96	0.99	12	0.55	-363.00	2922.00	3280	20231212	-11.89	2405	20231020	20.17	3195	-9.55	20240131	2580	12.02	20240318	3280	-11.89	20231212	2405	20.17	20231020	0.27	N	070300	500	36 억	1239224	N	N	N	N
86	20240516	120541	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2895	-110	5	-3.66	107845280	36940	45.00	2990	2990	2805	3905	2105	3005	2919.47	16.82	1994	3195	3100	3035	2940	2875	3067	2907	37	900	500	2100	5	1	7366074	213	-7.98	0.99	12	0.50	-363.00	2922.00	3280	20231212	-11.74	2405	20231020	20.37	3195	-9.39	20240131	2580	12.21	20240318	3280	-11.74	20231212	2405	20.37	20231020	0.27	N	070300	500	36 억	1239224	N	N	N	N
87	20240516	110540	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2900	-105	5	-3.49	95686330	32747	39.89	2990	2990	2805	3905	2105	3005	2921.99	16.82	1945	3195	3100	3035	2940	2875	3067	2907	37	900	500	2100	5	1	7366074	214	-7.99	0.99	12	0.44	-363.00	2922.00	3280	20231212	-11.59	2405	20231020	20.58	3195	-9.23	20240131	2580	12.40	20240318	3280	-11.59	20231212	2405	20.58	20231020	0.27	N	070300	500	36 억	1239224	N	N	N	N
88	20240516	100541	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2920	-85	5	-2.83	90414285	30931	37.68	2990	2990	2805	3905	2105	3005	2923.10	16.82	1946	3195	3100	3035	2940	2875	3067	2907	37	900	500	2100	5	1	7366074	215	-8.04	1.00	12	0.42	-363.00	2922.00	3280	20231212	-10.98	2405	20231020	21.41	3195	-8.61	20240131	2580	13.18	20240318	3280	-10.98	20231212	2405	21.41	20231020	0.27	N	070300	500	36 억	1239224	N	N	N	N
89	20240516	090542	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2980	-25	5	-0.83	10652425	3568	4.35	2990	2990	2960	3905	2105	3005	2985.55	16.82	-112	3195	3100	3035	2940	2875	3067	2907	37	900	500	2100	5	1	7366074	220	-8.21	1.02	12	0.05	-363.00	2922.00	3280	20231212	-9.15	2405	20231020	23.91	3195	-6.73	20240131	2580	15.50	20240318	3280	-9.15	20231212	2405	23.91	20231020	0.27	N	070300	500	36 억	1239224	N	N	N	N
90	20240514	160548	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3005	-155	5	-4.91	249529910	82091	242.54	3100	3130	2970	4105	2215	3160	3039.67	16.80	1950	3223	3191	3128	3096	3033	3207	3112	37	945	500	2210	5	1	7366074	221	-8.28	1.03	12	1.11	-363.00	2922.00	3280	20231212	-8.38	2405	20231020	24.95	3195	-5.95	20240131	2580	16.47	20240318	3280	-8.38	20231212	2405	24.95	20231020	0.27	N	070300	500	36 억	1237257	N	N	N	N
91	20240514	150550	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3000	-160	5	-5.06	231559645	76081	224.79	3100	3130	2970	4105	2215	3160	3043.59	16.80	3018	3223	3191	3128	3096	3033	3207	3112	37	945	500	2210	5	1	7366074	221	-8.26	1.03	12	1.03	-363.00	2922.00	3280	20231212	-8.54	2405	20231020	24.74	3195	-6.10	20240131	2580	16.28	20240318	3280	-8.54	20231212	2405	24.74	20231020	0.27	N	070300	500	36 억	1237257	N	N	N	N
92	20240514	140549	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3040	-120	5	-3.80	134336745	43720	129.17	3100	3130	3015	4105	2215	3160	3072.66	16.80	1918	3223	3191	3128	3096	3033	3207	3112	37	945	500	2210	5	1	7366074	224	-8.37	1.04	12	0.59	-363.00	2922.00	3280	20231212	-7.32	2405	20231020	26.40	3195	-4.85	20240131	2580	17.83	20240318	3280	-7.32	20231212	2405	26.40	20231020	0.27	N	070300	500	36 억	1237257	N	N	N	N
93	20240514	130550	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3070	-90	5	-2.85	68264405	22073	65.22	3100	3130	3065	4105	2215	3160	3092.67	16.80	1027	3223	3191	3128	3096	3033	3207	3112	37	945	500	2210	5	1	7366074	226	-8.46	1.05	12	0.30	-363.00	2922.00	3280	20231212	-6.40	2405	20231020	27.65	3195	-3.91	20240131	2580	18.99	20240318	3280	-6.40	20231212	2405	27.65	20231020	0.27	N	070300	500	36 억	1237257	N	N	N	N
94	20240514	120547	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3100	-60	5	-1.90	41774410	13489	39.85	3100	3130	3080	4105	2215	3160	3096.92	16.80	455	3223	3191	3128	3096	3033	3207	3112	37	945	500	2210	5	1	7366074	228	-8.54	1.06	12	0.18	-363.00	2922.00	3280	20231212	-5.49	2405	20231020	28.90	3195	-2.97	20240131	2580	20.16	20240318	3280	-5.49	20231212	2405	28.90	20231020	0.27	N	070300	500	36 억	1237257	N	N	N	N
95	20240514	110548	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3100	-60	5	-1.90	35176355	11357	33.55	3100	3130	3080	4105	2215	3160	3097.33	16.80	592	3223	3191	3128	3096	3033	3207	3112	37	945	500	2210	5	1	7366074	228	-8.54	1.06	12	0.15	-363.00	2922.00	3280	20231212	-5.49	2405	20231020	28.90	3195	-2.97	20240131	2580	20.16	20240318	3280	-5.49	20231212	2405	28.90	20231020	0.27	N	070300	500	36 억	1237257	N	N	N	N
96	20240514	100547	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3115	-45	5	-1.42	21515995	6946	20.52	3100	3130	3080	4105	2215	3160	3097.61	16.80	533	3223	3191	3128	3096	3033	3207	3112	37	945	500	2210	5	1	7366074	229	-8.58	1.07	12	0.09	-363.00	2922.00	3280	20231212	-5.03	2405	20231020	29.52	3195	-2.50	20240131	2580	20.74	20240318	3280	-5.03	20231212	2405	29.52	20231020	0.27	N	070300	500	36 억	1237257	N	N	N	N
97	20240514	090547	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3100	-60	5	-1.90	7864920	2535	7.49	3100	3130	3095	4105	2215	3160	3102.53	16.80	201	3223	3191	3128	3096	3033	3207	3112	37	945	500	2210	5	1	7366074	228	-8.54	1.06	12	0.03	-363.00	2922.00	3280	20231212	-5.49	2405	20231020	28.90	3195	-2.97	20240131	2580	20.16	20240318	3280	-5.49	20231212	2405	28.90	20231020	0.27	N	070300	500	36 억	1237257	N	N	N	N
98	20240513	160546	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3160	-5	5	-0.16	104814265	33617	95.82	3160	3160	3065	4110	2220	3165	3117.89	16.81	-618	3235	3200	3135	3100	3035	3217	3117	37	945	500	2210	5	1	7366074	233	-8.71	1.08	12	0.46	-363.00	2922.00	3280	20231212	-3.66	2405	20231020	31.39	3195	-1.10	20240131	2580	22.48	20240318	3280	-3.66	20231212	2405	31.39	20231020	0.27	N	070300	500	36 억	1237875	N	N	N	N
99	20240513	150549	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3130	-35	5	-1.11	63759975	20615	58.76	3160	3160	3065	4110	2220	3165	3092.89	16.81	-440	3235	3200	3135	3100	3035	3217	3117	37	945	500	2210	5	1	7366074	231	-8.62	1.07	12	0.28	-363.00	2922.00	3280	20231212	-4.57	2405	20231020	30.15	3195	-2.03	20240131	2580	21.32	20240318	3280	-4.57	20231212	2405	30.15	20231020	0.27	N	070300	500	36 억	1237875	N	N	N	N
100	20240513	140548	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3070	-95	5	-3.00	52962385	17129	48.82	3160	3160	3065	4110	2220	3165	3091.97	16.81	-282	3235	3200	3135	3100	3035	3217	3117	37	945	500	2210	5	1	7366074	226	-8.46	1.05	12	0.23	-363.00	2922.00	3280	20231212	-6.40	2405	20231020	27.65	3195	-3.91	20240131	2580	18.99	20240318	3280	-6.40	20231212	2405	27.65	20231020	0.27	N	070300	500	36 억	1237875	N	N	N	N
101	20240513	130541	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3080	-85	5	-2.69	38518360	12438	35.45	3160	3160	3065	4110	2220	3165	3096.83	16.81	-554	3235	3200	3135	3100	3035	3217	3117	37	945	500	2210	5	1	7366074	227	-8.48	1.05	12	0.17	-363.00	2922.00	3280	20231212	-6.10	2405	20231020	28.07	3195	-3.60	20240131	2580	19.38	20240318	3280	-6.10	20231212	2405	28.07	20231020	0.27	N	070300	500	36 억	1237875	N	N	N	N
102	20240513	120547	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3075	-90	5	-2.84	32807735	10581	30.16	3160	3160	3065	4110	2220	3165	3100.63	16.81	-678	3235	3200	3135	3100	3035	3217	3117	37	945	500	2210	5	1	7366074	227	-8.47	1.05	12	0.14	-363.00	2922.00	3280	20231212	-6.25	2405	20231020	27.86	3195	-3.76	20240131	2580	19.19	20240318	3280	-6.25	20231212	2405	27.86	20231020	0.27	N	070300	500	36 억	1237875	N	N	N	N
103	20240513	110545	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3075	-90	5	-2.84	26855235	8642	24.63	3160	3160	3075	4110	2220	3165	3107.53	16.81	-672	3235	3200	3135	3100	3035	3217	3117	37	945	500	2210	5	1	7366074	227	-8.47	1.05	12	0.12	-363.00	2922.00	3280	20231212	-6.25	2405	20231020	27.86	3195	-3.76	20240131	2580	19.19	20240318	3280	-6.25	20231212	2405	27.86	20231020	0.27	N	070300	500	36 억	1237875	N	N	N	N
104	20240513	100546	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3095	-70	5	-2.21	12457120	3977	11.34	3160	3160	3095	4110	2220	3165	3132.29	16.81	-165	3235	3200	3135	3100	3035	3217	3117	37	945	500	2210	5	1	7366074	228	-8.53	1.06	12	0.05	-363.00	2922.00	3280	20231212	-5.64	2405	20231020	28.69	3195	-3.13	20240131	2580	19.96	20240318	3280	-5.64	20231212	2405	28.69	20231020	0.27	N	070300	500	36 억	1237875	N	N	N	N
105	20240513	090548	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3135	-30	5	-0.95	7441280	2359	6.72	3160	3160	3120	4110	2220	3165	3154.42	16.81	-142	3235	3200	3135	3100	3035	3217	3117	37	945	500	2210	5	1	7366074	231	-8.64	1.07	12	0.03	-363.00	2922.00	3280	20231212	-4.42	2405	20231020	30.35	3195	-1.88	20240131	2580	21.51	20240318	3280	-4.42	20231212	2405	30.35	20231020	0.27	N	070300	500	36 억	1237875	N	N	N	N
106	20240510	160530	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3165	60	2	1.93	105268155	33757	75.62	3105	3170	3070	4035	2175	3105	3118.42	16.80	548	3241	3172	3096	3027	2951	3207	3062	37	930	500	2170	5	1	7366074	233	-8.72	1.08	12	0.46	-363.00	2922.00	3280	20231212	-3.51	2405	20231020	31.60	3195	-0.94	20240131	2580	22.67	20240318	3280	-3.51	20231212	2405	31.60	20231020	0.27	N	070300	500	36 억	1237327	N	N	N	N
107	20240510	150535	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3150	45	2	1.45	94736325	30423	68.15	3105	3160	3070	4035	2175	3105	3113.98	16.80	776	3241	3172	3096	3027	2951	3207	3062	37	930	500	2170	5	1	7366074	232	-8.68	1.08	12	0.41	-363.00	2922.00	3280	20231212	-3.96	2405	20231020	30.98	3195	-1.41	20240131	2580	22.09	20240318	3280	-3.96	20231212	2405	30.98	20231020	0.27	N	070300	500	36 억	1237327	N	N	N	N
108	20240510	140537	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3130	25	2	0.81	74283885	23909	53.56	3105	3160	3070	4035	2175	3105	3106.94	16.80	644	3241	3172	3096	3027	2951	3207	3062	37	930	500	2170	5	1	7366074	231	-8.62	1.07	12	0.32	-363.00	2922.00	3280	20231212	-4.57	2405	20231020	30.15	3195	-2.03	20240131	2580	21.32	20240318	3280	-4.57	20231212	2405	30.15	20231020	0.27	N	070300	500	36 억	1237327	N	N	N	N
109	20240510	130531	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3115	10	2	0.32	39723580	12808	28.69	3105	3160	3070	4035	2175	3105	3101.46	16.80	-378	3241	3172	3096	3027	2951	3207	3062	37	930	500	2170	5	1	7366074	229	-8.58	1.07	12	0.17	-363.00	2922.00	3280	20231212	-5.03	2405	20231020	29.52	3195	-2.50	20240131	2580	20.74	20240318	3280	-5.03	20231212	2405	29.52	20231020	0.27	N	070300	500	36 억	1237327	N	N	N	N
110	20240510	120530	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3105	0	3	0.00	31167215	10057	22.53	3105	3160	3070	4035	2175	3105	3099.04	16.80	-383	3241	3172	3096	3027	2951	3207	3062	37	930	500	2170	5	1	7366074	229	-8.55	1.06	12	0.14	-363.00	2922.00	3280	20231212	-5.34	2405	20231020	29.11	3195	-2.82	20240131	2580	20.35	20240318	3280	-5.34	20231212	2405	29.11	20231020	0.27	N	070300	500	36 억	1237327	N	N	N	N
111	20240510	110532	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3105	0	3	0.00	25143675	8103	18.15	3105	3160	3080	4035	2175	3105	3103.00	16.80	-151	3241	3172	3096	3027	2951	3207	3062	37	930	500	2170	5	1	7366074	229	-8.55	1.06	12	0.11	-363.00	2922.00	3280	20231212	-5.34	2405	20231020	29.11	3195	-2.82	20240131	2580	20.35	20240318	3280	-5.34	20231212	2405	29.11	20231020	0.27	N	070300	500	36 억	1237327	N	N	N	N
112	20240510	100533	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3100	-5	5	-0.16	20533420	6608	14.80	3105	3160	3095	4035	2175	3105	3107.37	16.80	-72	3241	3172	3096	3027	2951	3207	3062	37	930	500	2170	5	1	7366074	228	-8.54	1.06	12	0.09	-363.00	2922.00	3280	20231212	-5.49	2405	20231020	28.90	3195	-2.97	20240131	2580	20.16	20240318	3280	-5.49	20231212	2405	28.90	20231020	0.27	N	070300	500	36 억	1237327	N	N	N	N
113	20240510	090533	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3140	35	2	1.13	14996590	4830	10.82	3105	3140	3100	4035	2175	3105	3104.88	16.80	-13	3241	3172	3096	3027	2951	3207	3062	37	930	500	2170	5	1	7366074	231	-8.65	1.07	12	0.07	-363.00	2922.00	3280	20231212	-4.27	2405	20231020	30.56	3195	-1.72	20240131	2580	21.71	20240318	3280	-4.27	20231212	2405	30.56	20231020	0.27	N	070300	500	36 억	1237327	N	N	N	N
114	20240509	160542	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3105	85	2	2.81	135270950	43729	458.09	3020	3165	3020	3925	2115	3020	3093.39	16.76	2954	3060	3040	3015	2995	2970	3027	2982	37	905	500	2110	5	1	7366074	229	-8.55	1.06	12	0.59	-363.00	2922.00	3280	20231212	-5.34	2405	20231020	29.11	3195	-2.82	20240131	2580	20.35	20240318	3280	-5.34	20231212	2405	29.11	20231020	0.27	N	070300	500	36 억	1234373	N	N	N	N
115	20240509	150544	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3120	100	2	3.31	132162765	42731	447.63	3020	3165	3020	3925	2115	3020	3092.90	16.76	3047	3060	3040	3015	2995	2970	3027	2982	37	905	500	2110	5	1	7366074	230	-8.60	1.07	12	0.58	-363.00	2922.00	3280	20231212	-4.88	2405	20231020	29.73	3195	-2.35	20240131	2580	20.93	20240318	3280	-4.88	20231212	2405	29.73	20231020	0.27	N	070300	500	36 억	1234373	N	N	N	N
116	20240509	140532	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3115	95	2	3.15	115787750	37476	392.58	3020	3165	3020	3925	2115	3020	3089.65	16.76	1924	3060	3040	3015	2995	2970	3027	2982	37	905	500	2110	5	1	7366074	229	-8.58	1.07	12	0.51	-363.00	2922.00	3280	20231212	-5.03	2405	20231020	29.52	3195	-2.50	20240131	2580	20.74	20240318	3280	-5.03	20231212	2405	29.52	20231020	0.27	N	070300	500	36 억	1234373	N	N	N	N
117	20240509	130532	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3105	85	2	2.81	108890125	35250	369.26	3020	3165	3020	3925	2115	3020	3089.08	16.76	1783	3060	3040	3015	2995	2970	3027	2982	37	905	500	2110	5	1	7366074	229	-8.55	1.06	12	0.48	-363.00	2922.00	3280	20231212	-5.34	2405	20231020	29.11	3195	-2.82	20240131	2580	20.35	20240318	3280	-5.34	20231212	2405	29.11	20231020	0.27	N	070300	500	36 억	1234373	N	N	N	N
118	20240509	120534	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3095	75	2	2.48	96540010	31265	327.52	3020	3165	3020	3925	2115	3020	3087.80	16.76	1507	3060	3040	3015	2995	2970	3027	2982	37	905	500	2110	5	1	7366074	228	-8.53	1.06	12	0.42	-363.00	2922.00	3280	20231212	-5.64	2405	20231020	28.69	3195	-3.13	20240131	2580	19.96	20240318	3280	-5.64	20231212	2405	28.69	20231020	0.27	N	070300	500	36 억	1234373	N	N	N	N
119	20240509	110524	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3105	85	2	2.81	83590370	27094	283.83	3020	3165	3020	3925	2115	3020	3085.20	16.76	1373	3060	3040	3015	2995	2970	3027	2982	37	905	500	2110	5	1	7366074	229	-8.55	1.06	12	0.37	-363.00	2922.00	3280	20231212	-5.34	2405	20231020	29.11	3195	-2.82	20240131	2580	20.35	20240318	3280	-5.34	20231212	2405	29.11	20231020	0.27	N	070300	500	36 억	1234373	N	N	N	N
120	20240509	100526	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3140	120	2	3.97	71727770	23292	244.00	3020	3150	3020	3925	2115	3020	3079.50	16.76	627	3060	3040	3015	2995	2970	3027	2982	37	905	500	2110	5	1	7366074	231	-8.65	1.07	12	0.32	-363.00	2922.00	3280	20231212	-4.27	2405	20231020	30.56	3195	-1.72	20240131	2580	21.71	20240318	3280	-4.27	20231212	2405	30.56	20231020	0.27	N	070300	500	36 억	1234373	N	N	N	N
121	20240509	090524	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3060	40	2	1.32	10621480	3508	36.75	3020	3060	3020	3925	2115	3020	3027.79	16.76	50	3060	3040	3015	2995	2970	3027	2982	37	905	500	2110	5	1	7366074	225	-8.43	1.05	12	0.05	-363.00	2922.00	3280	20231212	-6.71	2405	20231020	27.23	3195	-4.23	20240131	2580	18.60	20240318	3280	-6.71	20231212	2405	27.23	20231020	0.27	N	070300	500	36 억	1234373	N	N	N	N
122	20240508	160522	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3020	-20	5	-0.66	28712045	9546	28.92	3030	3035	2990	3950	2130	3040	3007.76	16.75	781	3126	3082	3026	2982	2926	3105	3005	37	910	500	2120	5	1	7366074	222	-8.32	1.03	12	0.13	-363.00	2922.00	3280	20231212	-7.93	2405	20231020	25.57	3195	-5.48	20240131	2580	17.05	20240318	3280	-7.93	20231212	2405	25.57	20231020	0.27	N	070300	500	36 억	1233592	N	N	N	N
123	20240508	150527	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3020	-20	5	-0.66	24722135	8221	24.90	3030	3035	2990	3950	2130	3040	3007.19	16.75	693	3126	3082	3026	2982	2926	3105	3005	37	910	500	2120	5	1	7366074	222	-8.32	1.03	12	0.11	-363.00	2922.00	3280	20231212	-7.93	2405	20231020	25.57	3195	-5.48	20240131	2580	17.05	20240318	3280	-7.93	20231212	2405	25.57	20231020	0.27	N	070300	500	36 억	1233592	N	N	N	N
124	20240508	140520	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3030	-10	5	-0.33	23657495	7869	23.84	3030	3035	2990	3950	2130	3040	3006.42	16.75	522	3126	3082	3026	2982	2926	3105	3005	37	910	500	2120	5	1	7366074	223	-8.35	1.04	12	0.11	-363.00	2922.00	3280	20231212	-7.62	2405	20231020	25.99	3195	-5.16	20240131	2580	17.44	20240318	3280	-7.62	20231212	2405	25.99	20231020	0.27	N	070300	500	36 억	1233592	N	N	N	N
125	20240508	130519	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3010	-30	5	-0.99	19814985	6593	19.97	3030	3035	2990	3950	2130	3040	3005.46	16.75	366	3126	3082	3026	2982	2926	3105	3005	37	910	500	2120	5	1	7366074	222	-8.29	1.03	12	0.09	-363.00	2922.00	3280	20231212	-8.23	2405	20231020	25.16	3195	-5.79	20240131	2580	16.67	20240318	3280	-8.23	20231212	2405	25.16	20231020	0.27	N	070300	500	36 억	1233592	N	N	N	N
126	20240508	120521	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3010	-30	5	-0.99	12455735	4144	12.55	3030	3035	2990	3950	2130	3040	3005.73	16.75	366	3126	3082	3026	2982	2926	3105	3005	37	910	500	2120	5	1	7366074	222	-8.29	1.03	12	0.06	-363.00	2922.00	3280	20231212	-8.23	2405	20231020	25.16	3195	-5.79	20240131	2580	16.67	20240318	3280	-8.23	20231212	2405	25.16	20231020	0.27	N	070300	500	36 억	1233592	N	N	N	N
127	20240508	110557	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3030	-10	5	-0.33	11537510	3837	11.62	3030	3035	2995	3950	2130	3040	3006.91	16.75	71	3126	3082	3026	2982	2926	3105	3005	37	910	500	2120	5	1	7366074	223	-8.35	1.04	12	0.05	-363.00	2922.00	3280	20231212	-7.62	2405	20231020	25.99	3195	-5.16	20240131	2580	17.44	20240318	3280	-7.62	20231212	2405	25.99	20231020	0.27	N	070300	500	36 억	1233592	N	N	N	N
128	20240508	100528	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3010	-30	5	-0.99	5498245	1822	5.52	3030	3035	2995	3950	2130	3040	3017.70	16.75	-33	3126	3082	3026	2982	2926	3105	3005	37	910	500	2120	5	1	7366074	222	-8.29	1.03	12	0.02	-363.00	2922.00	3280	20231212	-8.23	2405	20231020	25.16	3195	-5.79	20240131	2580	16.67	20240318	3280	-8.23	20231212	2405	25.16	20231020	0.27	N	070300	500	36 억	1233592	N	N	N	N
129	20240508	090526	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3035	-5	5	-0.16	2315020	764	2.31	3030	3035	3025	3950	2130	3040	3030.13	16.75	-83	3126	3082	3026	2982	2926	3105	3005	37	910	500	2120	5	1	7366074	224	-8.36	1.04	12	0.01	-363.00	2922.00	3280	20231212	-7.47	2405	20231020	26.20	3195	-5.01	20240131	2580	17.64	20240318	3280	-7.47	20231212	2405	26.20	20231020	0.27	N	070300	500	36 억	1233592	N	N	N	N
130	20240503	160536	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2985	-25	5	-0.83	77913230	26350	70.73	3010	3010	2860	3910	2110	3010	2956.86	16.70	1842	3116	3062	3016	2962	2916	3040	2940	37	900	500	2100	5	1	7366074	220	-8.22	1.02	12	0.36	-363.00	2922.00	3280	20231212	-8.99	2405	20231020	24.12	3195	-6.57	20240131	2580	15.70	20240318	3280	-8.99	20231212	2405	24.12	20231020	0.27	N	070300	500	36 억	1229788	N	N	N	N
131	20240503	150536	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2990	-20	5	-0.66	76116260	25748	69.11	3010	3010	2860	3910	2110	3010	2956.20	16.70	2338	3116	3062	3016	2962	2916	3040	2940	37	900	500	2100	5	1	7366074	220	-8.24	1.02	12	0.35	-363.00	2922.00	3280	20231212	-8.84	2405	20231020	24.32	3195	-6.42	20240131	2580	15.89	20240318	3280	-8.84	20231212	2405	24.32	20231020	0.27	N	070300	500	36 억	1229788	N	N	N	N
132	20240503	140535	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3000	-10	5	-0.33	68517395	23196	62.26	3010	3010	2860	3910	2110	3010	2953.85	16.70	1880	3116	3062	3016	2962	2916	3040	2940	37	900	500	2100	5	1	7366074	221	-8.26	1.03	12	0.31	-363.00	2922.00	3280	20231212	-8.54	2405	20231020	24.74	3195	-6.10	20240131	2580	16.28	20240318	3280	-8.54	20231212	2405	24.74	20231020	0.27	N	070300	500	36 억	1229788	N	N	N	N
133	20240503	130536	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2950	-60	5	-1.99	61094325	20698	55.56	3010	3010	2860	3910	2110	3010	2951.70	16.70	1712	3116	3062	3016	2962	2916	3040	2940	37	900	500	2100	5	1	7366074	217	-8.13	1.01	12	0.28	-363.00	2922.00	3280	20231212	-10.06	2405	20231020	22.66	3195	-7.67	20240131	2580	14.34	20240318	3280	-10.06	20231212	2405	22.66	20231020	0.27	N	070300	500	36 억	1229788	N	N	N	N
134	20240503	120534	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2960	-50	5	-1.66	52559820	17803	47.79	3010	3010	2860	3910	2110	3010	2952.30	16.70	1087	3116	3062	3016	2962	2916	3040	2940	37	900	500	2100	5	1	7366074	218	-8.15	1.01	12	0.24	-363.00	2922.00	3280	20231212	-9.76	2405	20231020	23.08	3195	-7.36	20240131	2580	14.73	20240318	3280	-9.76	20231212	2405	23.08	20231020	0.27	N	070300	500	36 억	1229788	N	N	N	N
135	20240503	110533	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2960	-50	5	-1.66	48108370	16298	43.75	3010	3010	2860	3910	2110	3010	2951.80	16.70	926	3116	3062	3016	2962	2916	3040	2940	37	900	500	2100	5	1	7366074	218	-8.15	1.01	12	0.22	-363.00	2922.00	3280	20231212	-9.76	2405	20231020	23.08	3195	-7.36	20240131	2580	14.73	20240318	3280	-9.76	20231212	2405	23.08	20231020	0.27	N	070300	500	36 억	1229788	N	N	N	N
136	20240503	100531	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2990	-20	5	-0.66	12143345	4037	10.84	3010	3010	2990	3910	2110	3010	3008.01	16.70	-352	3116	3062	3016	2962	2916	3040	2940	37	900	500	2100	5	1	7366074	220	-8.24	1.02	12	0.05	-363.00	2922.00	3280	20231212	-8.84	2405	20231020	24.32	3195	-6.42	20240131	2580	15.89	20240318	3280	-8.84	20231212	2405	24.32	20231020	0.27	N	070300	500	36 억	1229788	N	N	N	N
137	20240503	090530	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3005	-5	5	-0.17	7659925	2545	6.83	3010	3010	3005	3910	2110	3010	3009.79	16.70	-352	3116	3062	3016	2962	2916	3040	2940	37	900	500	2100	5	1	7366074	221	-8.28	1.03	12	0.03	-363.00	2922.00	3280	20231212	-8.38	2405	20231020	24.95	3195	-5.95	20240131	2580	16.47	20240318	3280	-8.38	20231212	2405	24.95	20231020	0.27	N	070300	500	36 억	1229788	N	N	N	N
138	20240502	160528	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3010	-70	5	-2.27	111847045	37156	181.49	3030	3070	2970	4000	2160	3080	3010.19	16.65	3425	3140	3110	3080	3050	3020	3110	3050	37	920	500	2150	5	1	7366074	222	-8.29	1.03	12	0.50	-363.00	2922.00	3280	20231212	-8.23	2405	20231020	25.16	3195	-5.79	20240131	2580	16.67	20240318	3280	-8.23	20231212	2405	25.16	20231020	0.27	N	070300	500	36 억	1226370	N	N	N	N
139	20240502	150531	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3005	-75	5	-2.44	103358865	34331	167.69	3030	3070	2970	4000	2160	3080	3010.65	16.65	3539	3140	3110	3080	3050	3020	3110	3050	37	920	500	2150	5	1	7366074	221	-8.28	1.03	12	0.47	-363.00	2922.00	3280	20231212	-8.38	2405	20231020	24.95	3195	-5.95	20240131	2580	16.47	20240318	3280	-8.38	20231212	2405	24.95	20231020	0.27	N	070300	500	36 억	1226370	N	N	N	N
140	20240502	140528	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3015	-65	5	-2.11	95994685	31882	155.73	3030	3070	2970	4000	2160	3080	3010.93	16.65	3374	3140	3110	3080	3050	3020	3110	3050	37	920	500	2150	5	1	7366074	222	-8.31	1.03	12	0.43	-363.00	2922.00	3280	20231212	-8.08	2405	20231020	25.36	3195	-5.63	20240131	2580	16.86	20240318	3280	-8.08	20231212	2405	25.36	20231020	0.27	N	070300	500	36 억	1226370	N	N	N	N
141	20240502	130527	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3010	-70	5	-2.27	80684260	26785	130.83	3030	3070	2970	4000	2160	3080	3012.28	16.65	2838	3140	3110	3080	3050	3020	3110	3050	37	920	500	2150	5	1	7366074	222	-8.29	1.03	12	0.36	-363.00	2922.00	3280	20231212	-8.23	2405	20231020	25.16	3195	-5.79	20240131	2580	16.67	20240318	3280	-8.23	20231212	2405	25.16	20231020	0.27	N	070300	500	36 억	1226370	N	N	N	N
142	20240502	120526	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3025	-55	5	-1.79	67279955	22303	108.94	3030	3070	2970	4000	2160	3080	3016.62	16.65	2193	3140	3110	3080	3050	3020	3110	3050	37	920	500	2150	5	1	7366074	223	-8.33	1.04	12	0.30	-363.00	2922.00	3280	20231212	-7.77	2405	20231020	25.78	3195	-5.32	20240131	2580	17.25	20240318	3280	-7.77	20231212	2405	25.78	20231020	0.27	N	070300	500	36 억	1226370	N	N	N	N
143	20240502	110525	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3040	-40	5	-1.30	60648000	20109	98.22	3030	3070	2970	4000	2160	3080	3015.95	16.65	1872	3140	3110	3080	3050	3020	3110	3050	37	920	500	2150	5	1	7366074	224	-8.37	1.04	12	0.27	-363.00	2922.00	3280	20231212	-7.32	2405	20231020	26.40	3195	-4.85	20240131	2580	17.83	20240318	3280	-7.32	20231212	2405	26.40	20231020	0.27	N	070300	500	36 억	1226370	N	N	N	N
144	20240502	100523	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3000	-80	5	-2.60	56449440	18729	91.48	3030	3070	2970	4000	2160	3080	3014.00	16.65	1837	3140	3110	3080	3050	3020	3110	3050	37	920	500	2150	5	1	7366074	221	-8.26	1.03	12	0.25	-363.00	2922.00	3280	20231212	-8.54	2405	20231020	24.74	3195	-6.10	20240131	2580	16.28	20240318	3280	-8.54	20231212	2405	24.74	20231020	0.27	N	070300	500	36 억	1226370	N	N	N	N
145	20240502	090525	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3030	-50	5	-1.62	25242560	8340	40.74	3030	3030	3010	4000	2160	3080	3026.66	16.65	-164	3140	3110	3080	3050	3020	3110	3050	37	920	500	2150	5	1	7366074	223	-8.35	1.04	12	0.11	-363.00	2922.00	3280	20231212	-7.62	2405	20231020	25.99	3195	-5.16	20240131	2580	17.44	20240318	3280	-7.62	20231212	2405	25.99	20231020	0.27	N	070300	500	36 억	1226370	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History