KissMeData/290560/price/prices-20240501.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240531	161135	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9110	-60	5	-0.65	46219410	5052	106.27	9170	9200	9110	11920	6420	9170	9148.74	0.04	628	9483	9326	9213	9056	8943	9405	9135	20	2750	500	5500	10	1	3877972	353	-1822.00	1.73	12	0.13	-5.00	5259.00	21650	20231103	-57.92	9100	20240530	0.11	16750	-45.61	20240129	9100	0.11	20240530	21650	-57.92	20231103	9100	0.11	20240530	0.15	N	290560	500	19 억	1589	N	N	N	N
3	20240531	151136	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9170	0	3	0.00	44178430	4828	101.56	9170	9200	9110	11920	6420	9170	9150.46	0.04	627	9483	9326	9213	9056	8943	9405	9135	20	2750	500	5500	10	1	3877972	356	-1834.00	1.74	12	0.12	-5.00	5259.00	21650	20231103	-57.64	9100	20240530	0.77	16750	-45.25	20240129	9100	0.77	20240530	21650	-57.64	20231103	9100	0.77	20240530	0.15	N	290560	500	19 억	1589	N	N	N	N
4	20240531	141134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9140	-30	5	-0.33	25547010	2789	58.67	9170	9200	9140	11920	6420	9170	9159.92	0.04	525	9483	9326	9213	9056	8943	9405	9135	20	2750	500	5500	10	1	3877972	354	-1828.00	1.74	12	0.07	-5.00	5259.00	21650	20231103	-57.78	9100	20240530	0.44	16750	-45.43	20240129	9100	0.44	20240530	21650	-57.78	20231103	9100	0.44	20240530	0.15	N	290560	500	19 억	1589	N	N	N	N
5	20240531	131138	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9180	10	2	0.11	22647080	2472	52.00	9170	9200	9150	11920	6420	9170	9161.44	0.04	469	9483	9326	9213	9056	8943	9405	9135	20	2750	500	5500	10	1	3877972	356	-1836.00	1.75	12	0.06	-5.00	5259.00	21650	20231103	-57.60	9100	20240530	0.88	16750	-45.19	20240129	9100	0.88	20240530	21650	-57.60	20231103	9100	0.88	20240530	0.15	N	290560	500	19 억	1589	N	N	N	N
6	20240531	121139	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9160	-10	5	-0.11	14383880	1569	33.00	9170	9200	9150	11920	6420	9170	9167.55	0.04	449	9483	9326	9213	9056	8943	9405	9135	20	2750	500	5500	10	1	3877972	355	-1832.00	1.74	12	0.04	-5.00	5259.00	21650	20231103	-57.69	9100	20240530	0.66	16750	-45.31	20240129	9100	0.66	20240530	21650	-57.69	20231103	9100	0.66	20240530	0.15	N	290560	500	19 억	1589	N	N	N	N
7	20240531	111137	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9200	30	2	0.33	6789760	740	15.57	9170	9200	9160	11920	6420	9170	9175.35	0.04	55	9483	9326	9213	9056	8943	9405	9135	20	2750	500	5500	10	1	3877972	357	-1840.00	1.75	12	0.02	-5.00	5259.00	21650	20231103	-57.51	9100	20240530	1.10	16750	-45.07	20240129	9100	1.10	20240530	21650	-57.51	20231103	9100	1.10	20240530	0.15	N	290560	500	19 억	1589	N	N	N	N
8	20240531	101133	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9180	10	2	0.11	5395830	588	12.37	9170	9200	9160	11920	6420	9170	9176.58	0.04	88	9483	9326	9213	9056	8943	9405	9135	20	2750	500	5500	10	1	3877972	356	-1836.00	1.75	12	0.02	-5.00	5259.00	21650	20231103	-57.60	9100	20240530	0.88	16750	-45.19	20240129	9100	0.88	20240530	21650	-57.60	20231103	9100	0.88	20240530	0.15	N	290560	500	19 억	1589	N	N	N	N
9	20240531	091139	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9180	10	2	0.11	4991550	544	11.44	9170	9180	9160	11920	6420	9170	9175.64	0.04	111	9483	9326	9213	9056	8943	9405	9135	20	2750	500	5500	10	1	3877972	356	-1836.00	1.75	12	0.01	-5.00	5259.00	21650	20231103	-57.60	9100	20240530	0.88	16750	-45.19	20240129	9100	0.88	20240530	21650	-57.60	20231103	9100	0.88	20240530	0.15	N	290560	500	19 억	1589	N	N	N	N
10	20240530	161132	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	9170	-110	5	-1.19	43492330	4754	117.32	9120	9370	9100	12060	6500	9280	9148.58	0.06	-821	9453	9366	9293	9206	9133	9330	9170	20	2780	500	5560	10	1	3877972	356	-1834.00	1.74	12	0.12	-5.00	5259.00	21650	20231103	-57.64	9100	20240530	0.77	16750	-45.25	20240129	9100	0.77	20240530	21650	-57.64	20231103	9100	0.77	20240530	0.15	N	290560	500	19 억	2409	N	N	N	N
11	20240530	151132	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	9130	-150	5	-1.62	42422440	4637	114.44	9120	9370	9100	12060	6500	9280	9148.68	0.06	-819	9453	9366	9293	9206	9133	9330	9170	20	2780	500	5560	10	1	3877972	354	-1826.00	1.74	12	0.12	-5.00	5259.00	21650	20231103	-57.83	9100	20240530	0.33	16750	-45.49	20240129	9100	0.33	20240530	21650	-57.83	20231103	9100	0.33	20240530	0.15	N	290560	500	19 억	2409	N	N	N	N
12	20240530	141131	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	9130	-150	5	-1.62	32319180	3529	87.09	9120	9370	9110	12060	6500	9280	9158.17	0.06	-819	9453	9366	9293	9206	9133	9330	9170	20	2780	500	5560	10	1	3877972	354	-1826.00	1.74	12	0.09	-5.00	5259.00	21650	20231103	-57.83	9110	20240530	0.22	16750	-45.49	20240129	9110	0.22	20240530	21650	-57.83	20231103	9110	0.22	20240530	0.15	N	290560	500	19 억	2409	N	N	N	N
13	20240530	131133	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	9120	-160	5	-1.72	18106130	1972	48.67	9120	9370	9110	12060	6500	9280	9181.61	0.06	-732	9453	9366	9293	9206	9133	9330	9170	20	2780	500	5560	10	1	3877972	354	-1824.00	1.73	12	0.05	-5.00	5259.00	21650	20231103	-57.88	9110	20240530	0.11	16750	-45.55	20240129	9110	0.11	20240530	21650	-57.88	20231103	9110	0.11	20240530	0.15	N	290560	500	19 억	2409	N	N	N	N
14	20240530	121130	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	9110	-170	5	-1.83	13922850	1513	37.34	9120	9370	9110	12060	6500	9280	9202.15	0.06	-655	9453	9366	9293	9206	9133	9330	9170	20	2780	500	5560	10	1	3877972	353	-1822.00	1.73	12	0.04	-5.00	5259.00	21650	20231103	-57.92	9110	20240530	0.00	16750	-45.61	20240129	9110	0.00	20240530	21650	-57.92	20231103	9110	0.00	20240530	0.15	N	290560	500	19 억	2409	N	N	N	N
15	20240530	111132	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	9170	-110	5	-1.19	11584840	1257	31.02	9120	9370	9120	12060	6500	9280	9216.26	0.06	-551	9453	9366	9293	9206	9133	9330	9170	20	2780	500	5560	10	1	3877972	356	-1834.00	1.74	12	0.03	-5.00	5259.00	21650	20231103	-57.64	9120	20240530	0.55	16750	-45.25	20240129	9120	0.55	20240530	21650	-57.64	20231103	9120	0.55	20240530	0.15	N	290560	500	19 억	2409	N	N	N	N
16	20240530	101135	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	9280	0	3	0.00	11198520	1215	29.99	9120	9370	9120	12060	6500	9280	9216.89	0.06	-551	9453	9366	9293	9206	9133	9330	9170	20	2780	500	5560	10	1	3877972	360	-1856.00	1.76	12	0.03	-5.00	5259.00	21650	20231103	-57.14	9120	20240530	1.75	16750	-44.60	20240129	9120	1.75	20240530	21650	-57.14	20231103	9120	1.75	20240530	0.15	N	290560	500	19 억	2409	N	N	N	N
17	20240530	091133	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	9370	90	2	0.97	5241740	572	14.12	9120	9370	9120	12060	6500	9280	9163.88	0.06	-91	9453	9366	9293	9206	9133	9330	9170	20	2780	500	5560	10	1	3877972	363	-1874.00	1.78	12	0.01	-5.00	5259.00	21650	20231103	-56.72	9120	20240530	2.74	16750	-44.06	20240129	9120	2.74	20240530	21650	-56.72	20231103	9120	2.74	20240530	0.15	N	290560	500	19 억	2409	N	N	N	N
18	20240529	161123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9280	0	3	0.00	37506820	4052	177.95	9380	9380	9220	12060	6500	9280	9256.37	0.07	-434	9433	9356	9253	9176	9073	9395	9215	20	2780	500	5560	10	1	3877972	360	-1856.00	1.76	12	0.10	-5.00	5259.00	21650	20231103	-57.14	9120	20240527	1.75	16750	-44.60	20240129	9120	1.75	20240527	21650	-57.14	20231103	9120	1.75	20240527	0.15	N	290560	500	19 억	2843	N	N	N	N
19	20240529	151122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9280	0	3	0.00	28154780	3041	133.55	9380	9380	9220	12060	6500	9280	9258.40	0.07	-147	9433	9356	9253	9176	9073	9395	9215	20	2780	500	5560	10	1	3877972	360	-1856.00	1.76	12	0.08	-5.00	5259.00	21650	20231103	-57.14	9120	20240527	1.75	16750	-44.60	20240129	9120	1.75	20240527	21650	-57.14	20231103	9120	1.75	20240527	0.15	N	290560	500	19 억	2843	N	N	N	N
20	20240529	141123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9290	10	2	0.11	14792210	1595	70.05	9380	9380	9240	12060	6500	9280	9274.11	0.07	-87	9433	9356	9253	9176	9073	9395	9215	20	2780	500	5560	10	1	3877972	360	-1858.00	1.77	12	0.04	-5.00	5259.00	21650	20231103	-57.09	9120	20240527	1.86	16750	-44.54	20240129	9120	1.86	20240527	21650	-57.09	20231103	9120	1.86	20240527	0.15	N	290560	500	19 억	2843	N	N	N	N
21	20240529	131125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9290	10	2	0.11	10826280	1166	51.21	9380	9380	9240	12060	6500	9280	9284.97	0.07	-87	9433	9356	9253	9176	9073	9395	9215	20	2780	500	5560	10	1	3877972	360	-1858.00	1.77	12	0.03	-5.00	5259.00	21650	20231103	-57.09	9120	20240527	1.86	16750	-44.54	20240129	9120	1.86	20240527	21650	-57.09	20231103	9120	1.86	20240527	0.15	N	290560	500	19 억	2843	N	N	N	N
22	20240529	121124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9290	10	2	0.11	10603440	1142	50.15	9380	9380	9240	12060	6500	9280	9284.97	0.07	-87	9433	9356	9253	9176	9073	9395	9215	20	2780	500	5560	10	1	3877972	360	-1858.00	1.77	12	0.03	-5.00	5259.00	21650	20231103	-57.09	9120	20240527	1.86	16750	-44.54	20240129	9120	1.86	20240527	21650	-57.09	20231103	9120	1.86	20240527	0.15	N	290560	500	19 억	2843	N	N	N	N
23	20240529	111124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9340	60	2	0.65	7541430	811	35.62	9380	9380	9250	12060	6500	9280	9298.93	0.07	-77	9433	9356	9253	9176	9073	9395	9215	20	2780	500	5560	10	1	3877972	362	-1868.00	1.78	12	0.02	-5.00	5259.00	21650	20231103	-56.86	9120	20240527	2.41	16750	-44.24	20240129	9120	2.41	20240527	21650	-56.86	20231103	9120	2.41	20240527	0.15	N	290560	500	19 억	2843	N	N	N	N
24	20240529	101117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9340	60	2	0.65	5224900	562	24.68	9380	9380	9250	12060	6500	9280	9296.98	0.07	-139	9433	9356	9253	9176	9073	9395	9215	20	2780	500	5560	10	1	3877972	362	-1868.00	1.78	12	0.01	-5.00	5259.00	21650	20231103	-56.86	9120	20240527	2.41	16750	-44.24	20240129	9120	2.41	20240527	21650	-56.86	20231103	9120	2.41	20240527	0.15	N	290560	500	19 억	2843	N	N	N	N
25	20240529	091119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9370	90	2	0.97	74700	8	0.35	9380	9380	9280	12060	6500	9280	9337.50	0.07	-4	9433	9356	9253	9176	9073	9395	9215	20	2780	500	5560	10	1	3877972	363	-1874.00	1.78	12	0.00	-5.00	5259.00	21650	20231103	-56.72	9120	20240527	2.74	16750	-44.06	20240129	9120	2.74	20240527	21650	-56.72	20231103	9120	2.74	20240527	0.15	N	290560	500	19 억	2843	N	N	N	N
26	20240528	161114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9280	140	2	1.53	20788070	2255	25.30	9200	9330	9150	11880	6400	9140	9218.57	0.08	-124	9593	9366	9243	9016	8893	9305	8955	20	2740	500	5480	10	1	3877972	360	-1856.00	1.76	12	0.06	-5.00	5259.00	21650	20231103	-57.14	9120	20240527	1.75	16750	-44.60	20240129	9120	1.75	20240527	21650	-57.14	20231103	9120	1.75	20240527	0.15	N	290560	500	19 억	2967	N	N	N	N
27	20240528	151117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9180	40	2	0.44	19085400	2070	23.22	9200	9330	9150	11880	6400	9140	9220.00	0.08	-170	9593	9366	9243	9016	8893	9305	8955	20	2740	500	5480	10	1	3877972	356	-1836.00	1.75	12	0.05	-5.00	5259.00	21650	20231103	-57.60	9120	20240527	0.66	16750	-45.19	20240129	9120	0.66	20240527	21650	-57.60	20231103	9120	0.66	20240527	0.15	N	290560	500	19 억	2967	N	N	N	N
28	20240528	141120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9190	50	2	0.55	14989470	1623	18.21	9200	9330	9150	11880	6400	9140	9235.66	0.08	-250	9593	9366	9243	9016	8893	9305	8955	20	2740	500	5480	10	1	3877972	356	-1838.00	1.75	12	0.04	-5.00	5259.00	21650	20231103	-57.55	9120	20240527	0.77	16750	-45.13	20240129	9120	0.77	20240527	21650	-57.55	20231103	9120	0.77	20240527	0.15	N	290560	500	19 억	2967	N	N	N	N
29	20240528	131115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9200	60	2	0.66	13103700	1418	15.91	9200	9330	9150	11880	6400	9140	9240.97	0.08	-253	9593	9366	9243	9016	8893	9305	8955	20	2740	500	5480	10	1	3877972	357	-1840.00	1.75	12	0.04	-5.00	5259.00	21650	20231103	-57.51	9120	20240527	0.88	16750	-45.07	20240129	9120	0.88	20240527	21650	-57.51	20231103	9120	0.88	20240527	0.15	N	290560	500	19 억	2967	N	N	N	N
30	20240528	121115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9200	60	2	0.66	11686900	1264	14.18	9200	9330	9150	11880	6400	9140	9245.97	0.08	-253	9593	9366	9243	9016	8893	9305	8955	20	2740	500	5480	10	1	3877972	357	-1840.00	1.75	12	0.03	-5.00	5259.00	21650	20231103	-57.51	9120	20240527	0.88	16750	-45.07	20240129	9120	0.88	20240527	21650	-57.51	20231103	9120	0.88	20240527	0.15	N	290560	500	19 억	2967	N	N	N	N
31	20240528	111100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9280	140	2	1.53	8451230	913	10.24	9200	9330	9150	11880	6400	9140	9256.55	0.08	-253	9593	9366	9243	9016	8893	9305	8955	20	2740	500	5480	10	1	3877972	360	-1856.00	1.76	12	0.02	-5.00	5259.00	21650	20231103	-57.14	9120	20240527	1.75	16750	-44.60	20240129	9120	1.75	20240527	21650	-57.14	20231103	9120	1.75	20240527	0.15	N	290560	500	19 억	2967	N	N	N	N
32	20240528	101116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9300	160	2	1.75	5400490	582	6.53	9200	9330	9150	11880	6400	9140	9279.19	0.08	-296	9593	9366	9243	9016	8893	9305	8955	20	2740	500	5480	10	1	3877972	361	-1860.00	1.77	12	0.02	-5.00	5259.00	21650	20231103	-57.04	9120	20240527	1.97	16750	-44.48	20240129	9120	1.97	20240527	21650	-57.04	20231103	9120	1.97	20240527	0.15	N	290560	500	19 억	2967	N	N	N	N
33	20240528	091119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9330	190	2	2.08	2915660	315	3.53	9200	9330	9150	11880	6400	9140	9256.06	0.08	-174	9593	9366	9243	9016	8893	9305	8955	20	2740	500	5480	10	1	3877972	362	-1866.00	1.77	12	0.01	-5.00	5259.00	21650	20231103	-56.91	9120	20240527	2.30	16750	-44.30	20240129	9120	2.30	20240527	21650	-56.91	20231103	9120	2.30	20240527	0.15	N	290560	500	19 억	2967	N	N	N	N
34	20240527	161101	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	9140	-300	5	-3.18	81986280	8888	109.12	9430	9470	9120	12270	6610	9440	9224.89	0.11	-1407	9626	9532	9456	9362	9286	9495	9325	20	2830	500	5660	10	1	3877972	354	-1828.00	1.74	12	0.23	-5.00	5259.00	21650	20231103	-57.78	9120	20240527	0.22	16750	-45.43	20240129	9120	0.22	20240527	21650	-57.78	20231103	9120	0.22	20240527	0.15	N	290560	500	19 억	4374	N	N	N	N
35	20240527	151118	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	9130	-310	5	-3.28	66136620	7153	87.82	9430	9470	9130	12270	6610	9440	9246.00	0.11	-789	9626	9532	9456	9362	9286	9495	9325	20	2830	500	5660	10	1	3877972	354	-1826.00	1.74	12	0.18	-5.00	5259.00	21650	20231103	-57.83	9130	20240527	0.00	16750	-45.49	20240129	9130	0.00	20240527	21650	-57.83	20231103	9130	0.00	20240527	0.15	N	290560	500	19 억	4374	N	N	N	N
36	20240527	141114	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	9200	-240	5	-2.54	39262920	4218	51.79	9430	9470	9140	12270	6610	9440	9308.42	0.11	-258	9626	9532	9456	9362	9286	9495	9325	20	2830	500	5660	10	1	3877972	357	-1840.00	1.75	12	0.11	-5.00	5259.00	21650	20231103	-57.51	9140	20240527	0.66	16750	-45.07	20240129	9140	0.66	20240527	21650	-57.51	20231103	9140	0.66	20240527	0.15	N	290560	500	19 억	4374	N	N	N	N
37	20240527	131114	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	9200	-240	5	-2.54	36944160	3966	48.69	9430	9470	9140	12270	6610	9440	9315.22	0.11	-258	9626	9532	9456	9362	9286	9495	9325	20	2830	500	5660	10	1	3877972	357	-1840.00	1.75	12	0.10	-5.00	5259.00	21650	20231103	-57.51	9140	20240527	0.66	16750	-45.07	20240129	9140	0.66	20240527	21650	-57.51	20231103	9140	0.66	20240527	0.15	N	290560	500	19 억	4374	N	N	N	N
38	20240527	121114	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	9150	-290	5	-3.07	34299370	3679	45.17	9430	9470	9140	12270	6610	9440	9323.01	0.11	-127	9626	9532	9456	9362	9286	9495	9325	20	2830	500	5660	10	1	3877972	355	-1830.00	1.74	12	0.09	-5.00	5259.00	21650	20231103	-57.74	9140	20240527	0.11	16750	-45.37	20240129	9140	0.11	20240527	21650	-57.74	20231103	9140	0.11	20240527	0.15	N	290560	500	19 억	4374	N	N	N	N
39	20240527	111113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9390	-50	5	-0.53	12421960	1317	16.17	9430	9470	9390	12270	6610	9440	9432.01	0.11	-90	9626	9532	9456	9362	9286	9495	9325	20	2830	500	5660	10	1	3877972	364	-1878.00	1.79	12	0.03	-5.00	5259.00	21650	20231103	-56.63	9380	20240524	0.11	16750	-43.94	20240129	9380	0.11	20240524	21650	-56.63	20231103	9380	0.11	20240524	0.15	N	290560	500	19 억	4374	N	N	N	N
40	20240527	101112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9410	-30	5	-0.32	11696120	1240	15.22	9430	9470	9410	12270	6610	9440	9432.35	0.11	-84	9626	9532	9456	9362	9286	9495	9325	20	2830	500	5660	10	1	3877972	365	-1882.00	1.79	12	0.03	-5.00	5259.00	21650	20231103	-56.54	9380	20240524	0.32	16750	-43.82	20240129	9380	0.32	20240524	21650	-56.54	20231103	9380	0.32	20240524	0.15	N	290560	500	19 억	4374	N	N	N	N
41	20240527	091114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9430	-10	5	-0.11	5073730	538	6.61	9430	9440	9420	12270	6610	9440	9430.72	0.11	-1	9626	9532	9456	9362	9286	9495	9325	20	2830	500	5660	10	1	3877972	366	-1886.00	1.79	12	0.01	-5.00	5259.00	21650	20231103	-56.44	9380	20240524	0.53	16750	-43.70	20240129	9380	0.53	20240524	21650	-56.44	20231103	9380	0.53	20240524	0.15	N	290560	500	19 억	4374	N	N	N	N
42	20240524	161011	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	9440	-110	5	-1.15	76842330	8145	216.85	9450	9550	9380	12410	6690	9550	9434.29	0.11	41	9650	9600	9510	9460	9370	9555	9415	20	2860	500	5730	10	1	3877972	366	-1888.00	1.80	12	0.21	-5.00	5259.00	21650	20231103	-56.40	9380	20240524	0.64	16750	-43.64	20240129	9380	0.64	20240524	21650	-56.40	20231103	9380	0.64	20240524	0.15	N	290560	500	19 억	4333	N	N	N	N
43	20240524	151012	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	9470	-80	5	-0.84	68158040	7221	192.25	9450	9550	9400	12410	6690	9550	9438.86	0.11	50	9650	9600	9510	9460	9370	9555	9415	20	2860	500	5730	10	1	3877972	367	-1894.00	1.80	12	0.19	-5.00	5259.00	21650	20231103	-56.26	9400	20240524	0.74	16750	-43.46	20240129	9400	0.74	20240524	21650	-56.26	20231103	9400	0.74	20240524	0.15	N	290560	500	19 억	4333	N	N	N	N
44	20240524	141019	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	9500	-50	5	-0.52	48789240	5164	137.49	9450	9550	9400	12410	6690	9550	9447.96	0.11	92	9650	9600	9510	9460	9370	9555	9415	20	2860	500	5730	10	1	3877972	368	-1900.00	1.81	12	0.13	-5.00	5259.00	21650	20231103	-56.12	9400	20240524	1.06	16750	-43.28	20240129	9400	1.06	20240524	21650	-56.12	20231103	9400	1.06	20240524	0.15	N	290560	500	19 억	4333	N	N	N	N
45	20240524	131013	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	9540	-10	5	-0.10	46509870	4922	131.04	9450	9550	9400	12410	6690	9550	9449.38	0.11	77	9650	9600	9510	9460	9370	9555	9415	20	2860	500	5730	10	1	3877972	370	-1908.00	1.81	12	0.13	-5.00	5259.00	21650	20231103	-55.94	9400	20240524	1.49	16750	-43.04	20240129	9400	1.49	20240524	21650	-55.94	20231103	9400	1.49	20240524	0.15	N	290560	500	19 억	4333	N	N	N	N
46	20240524	121015	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	9470	-80	5	-0.84	30975980	3278	87.27	9450	9550	9420	12410	6690	9550	9449.66	0.11	80	9650	9600	9510	9460	9370	9555	9415	20	2860	500	5730	10	1	3877972	367	-1894.00	1.80	12	0.08	-5.00	5259.00	21650	20231103	-56.26	9420	20240524	0.53	16750	-43.46	20240129	9420	0.53	20240524	21650	-56.26	20231103	9420	0.53	20240524	0.15	N	290560	500	19 억	4333	N	N	N	N
47	20240524	111012	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	9500	-50	5	-0.52	13350620	1413	37.62	9450	9550	9420	12410	6690	9550	9448.42	0.11	56	9650	9600	9510	9460	9370	9555	9415	20	2860	500	5730	10	1	3877972	368	-1900.00	1.81	12	0.04	-5.00	5259.00	21650	20231103	-56.12	9420	20240524	0.85	16750	-43.28	20240129	9420	0.85	20240524	21650	-56.12	20231103	9420	0.85	20240524	0.15	N	290560	500	19 억	4333	N	N	N	N
48	20240524	101020	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	9510	-40	5	-0.42	10227980	1083	28.83	9450	9550	9420	12410	6690	9550	9444.12	0.11	43	9650	9600	9510	9460	9370	9555	9415	20	2860	500	5730	10	1	3877972	369	-1902.00	1.81	12	0.03	-5.00	5259.00	21650	20231103	-56.07	9420	20240524	0.96	16750	-43.22	20240129	9420	0.96	20240524	21650	-56.07	20231103	9420	0.96	20240524	0.15	N	290560	500	19 억	4333	N	N	N	N
49	20240524	091013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9550	0	3	0.00	0	0	0.00	0	0	0	12410	6690	9550	0.00	0.11	0	9650	9600	9510	9460	9370	9555	9415	20	2860	500	5730	10	1	3877972	370	-1910.00	1.82	12	0.00	-5.00	5259.00	21650	20231103	-55.89	9420	20240523	1.38	16750	-42.99	20240129	9420	1.38	20240523	21650	-55.89	20231103	9420	1.38	20240523	0.15	N	290560	500	19 억	4333	N	N	N	N
50	20240523	161011	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	9550	90	2	0.95	35476610	3741	119.98	9560	9560	9420	12290	6630	9460	9483.03	0.11	-80	9613	9536	9493	9416	9373	9515	9395	20	2830	500	5670	10	1	3877972	370	-1910.00	1.82	12	0.10	-5.00	5259.00	21650	20231103	-55.89	9420	20240523	1.38	16750	-42.99	20240129	9420	1.38	20240523	21650	-55.89	20231103	9420	1.38	20240523	0.14	N	290560	500	19 억	4413	N	N	N	N
51	20240523	151014	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	9520	60	2	0.63	35008790	3692	118.41	9560	9560	9420	12290	6630	9460	9482.34	0.11	-79	9613	9536	9493	9416	9373	9515	9395	20	2830	500	5670	10	1	3877972	369	-1904.00	1.81	12	0.10	-5.00	5259.00	21650	20231103	-56.03	9420	20240523	1.06	16750	-43.16	20240129	9420	1.06	20240523	21650	-56.03	20231103	9420	1.06	20240523	0.14	N	290560	500	19 억	4413	N	N	N	N
52	20240523	141017	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	9560	100	2	1.06	31165760	3290	105.52	9560	9560	9420	12290	6630	9460	9472.88	0.11	-81	9613	9536	9493	9416	9373	9515	9395	20	2830	500	5670	10	1	3877972	371	-1912.00	1.82	12	0.08	-5.00	5259.00	21650	20231103	-55.84	9420	20240523	1.49	16750	-42.93	20240129	9420	1.49	20240523	21650	-55.84	20231103	9420	1.49	20240523	0.14	N	290560	500	19 억	4413	N	N	N	N
53	20240523	131016	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	9510	50	2	0.53	16664140	1762	56.51	9560	9560	9420	12290	6630	9460	9457.51	0.11	-9	9613	9536	9493	9416	9373	9515	9395	20	2830	500	5670	10	1	3877972	369	-1902.00	1.81	12	0.05	-5.00	5259.00	21650	20231103	-56.07	9420	20240523	0.96	16750	-43.22	20240129	9420	0.96	20240523	21650	-56.07	20231103	9420	0.96	20240523	0.14	N	290560	500	19 억	4413	N	N	N	N
54	20240523	121012	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	9540	80	2	0.85	14618790	1546	49.58	9560	9560	9420	12290	6630	9460	9455.88	0.11	-13	9613	9536	9493	9416	9373	9515	9395	20	2830	500	5670	10	1	3877972	370	-1908.00	1.81	12	0.04	-5.00	5259.00	21650	20231103	-55.94	9420	20240523	1.27	16750	-43.04	20240129	9420	1.27	20240523	21650	-55.94	20231103	9420	1.27	20240523	0.14	N	290560	500	19 억	4413	N	N	N	N
55	20240523	111009	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	9470	10	2	0.11	13120390	1388	44.52	9560	9560	9420	12290	6630	9460	9452.73	0.11	-10	9613	9536	9493	9416	9373	9515	9395	20	2830	500	5670	10	1	3877972	367	-1894.00	1.80	12	0.04	-5.00	5259.00	21650	20231103	-56.26	9420	20240523	0.53	16750	-43.46	20240129	9420	0.53	20240523	21650	-56.26	20231103	9420	0.53	20240523	0.14	N	290560	500	19 억	4413	N	N	N	N
56	20240523	101013	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	9510	50	2	0.53	12561460	1329	42.62	9560	9560	9420	12290	6630	9460	9451.81	0.11	-10	9613	9536	9493	9416	9373	9515	9395	20	2830	500	5670	10	1	3877972	369	-1902.00	1.81	12	0.03	-5.00	5259.00	21650	20231103	-56.07	9420	20240523	0.96	16750	-43.22	20240129	9420	0.96	20240523	21650	-56.07	20231103	9420	0.96	20240523	0.14	N	290560	500	19 억	4413	N	N	N	N
57	20240523	091017	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	9420	-40	5	-0.42	4745240	502	16.10	9560	9560	9420	12290	6630	9460	9452.67	0.11	0	9613	9536	9493	9416	9373	9515	9395	20	2830	500	5670	10	1	3877972	365	-1884.00	1.79	12	0.01	-5.00	5259.00	21650	20231103	-56.49	9420	20240523	0.00	16750	-43.76	20240129	9420	0.00	20240523	21650	-56.49	20231103	9420	0.00	20240523	0.14	N	290560	500	19 억	4413	N	N	N	N
58	20240522	161002	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	9460	-80	5	-0.84	29642280	3118	42.44	9570	9570	9450	12400	6680	9540	9507.59	0.12	-178	9680	9610	9540	9470	9400	9645	9505	20	2860	500	5720	10	1	3877972	367	-1892.00	1.80	12	0.08	-5.00	5259.00	21650	20231103	-56.30	9450	20240522	0.11	16750	-43.52	20240129	9450	0.11	20240522	21650	-56.30	20231103	9450	0.11	20240522	0.14	N	290560	500	19 억	4591	N	N	N	N
59	20240522	151010	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	9460	-80	5	-0.84	27134890	2853	38.84	9570	9570	9450	12400	6680	9540	9511.00	0.12	-173	9680	9610	9540	9470	9400	9645	9505	20	2860	500	5720	10	1	3877972	367	-1892.00	1.80	12	0.07	-5.00	5259.00	21650	20231103	-56.30	9450	20240522	0.11	16750	-43.52	20240129	9450	0.11	20240522	21650	-56.30	20231103	9450	0.11	20240522	0.14	N	290560	500	19 억	4591	N	N	N	N
60	20240522	141010	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	9520	-20	5	-0.21	22417530	2355	32.06	9570	9570	9460	12400	6680	9540	9519.12	0.12	-187	9680	9610	9540	9470	9400	9645	9505	20	2860	500	5720	10	1	3877972	369	-1904.00	1.81	12	0.06	-5.00	5259.00	21650	20231103	-56.03	9460	20240522	0.63	16750	-43.16	20240129	9460	0.63	20240522	21650	-56.03	20231103	9460	0.63	20240522	0.14	N	290560	500	19 억	4591	N	N	N	N
61	20240522	131007	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	9540	0	3	0.00	20608040	2165	29.47	9570	9570	9460	12400	6680	9540	9518.73	0.12	-187	9680	9610	9540	9470	9400	9645	9505	20	2860	500	5720	10	1	3877972	370	-1908.00	1.81	12	0.06	-5.00	5259.00	21650	20231103	-55.94	9460	20240522	0.85	16750	-43.04	20240129	9460	0.85	20240522	21650	-55.94	20231103	9460	0.85	20240522	0.14	N	290560	500	19 억	4591	N	N	N	N
62	20240522	121126	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	9550	10	2	0.10	20054180	2107	28.68	9570	9570	9460	12400	6680	9540	9517.88	0.12	-183	9680	9610	9540	9470	9400	9645	9505	20	2860	500	5720	10	1	3877972	370	-1910.00	1.82	12	0.05	-5.00	5259.00	21650	20231103	-55.89	9460	20240522	0.95	16750	-42.99	20240129	9460	0.95	20240522	21650	-55.89	20231103	9460	0.95	20240522	0.14	N	290560	500	19 억	4591	N	N	N	N
63	20240522	111012	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	9510	-30	5	-0.31	19558120	2055	27.97	9570	9570	9460	12400	6680	9540	9517.33	0.12	-153	9680	9610	9540	9470	9400	9645	9505	20	2860	500	5720	10	1	3877972	369	-1902.00	1.81	12	0.05	-5.00	5259.00	21650	20231103	-56.07	9460	20240522	0.53	16750	-43.22	20240129	9460	0.53	20240522	21650	-56.07	20231103	9460	0.53	20240522	0.14	N	290560	500	19 억	4591	N	N	N	N
64	20240522	101008	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9520	-20	5	-0.21	11396420	1194	16.25	9570	9570	9520	12400	6680	9540	9544.74	0.12	-153	9680	9610	9540	9470	9400	9645	9505	20	2860	500	5720	10	1	3877972	369	-1904.00	1.81	12	0.03	-5.00	5259.00	21650	20231103	-56.03	9470	20240521	0.53	16750	-43.16	20240129	9470	0.53	20240521	21650	-56.03	20231103	9470	0.53	20240521	0.14	N	290560	500	19 억	4591	N	N	N	N
65	20240522	091010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9550	10	2	0.10	1020820	107	1.46	9570	9570	9540	12400	6680	9540	9540.37	0.12	-105	9680	9610	9540	9470	9400	9645	9505	20	2860	500	5720	10	1	3877972	370	-1910.00	1.82	12	0.00	-5.00	5259.00	21650	20231103	-55.89	9470	20240521	0.84	16750	-42.99	20240129	9470	0.84	20240521	21650	-55.89	20231103	9470	0.84	20240521	0.14	N	290560	500	19 억	4591	N	N	N	N
66	20240521	160954	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	9540	10	2	0.10	69990230	7346	325.62	9530	9610	9470	12380	6680	9530	9527.66	0.12	-13	9676	9602	9566	9492	9456	9585	9475	20	2850	500	5710	10	1	3877972	370	-1908.00	1.81	12	0.19	-5.00	5259.00	21650	20231103	-55.94	9470	20240521	0.74	16750	-43.04	20240129	9470	0.74	20240521	21650	-55.94	20231103	9470	0.74	20240521	0.14	N	290560	500	19 억	4604	N	N	N	N
67	20240521	151005	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	9520	-10	5	-0.10	69551970	7300	323.58	9530	9610	9470	12380	6680	9530	9527.67	0.12	7	9676	9602	9566	9492	9456	9585	9475	20	2850	500	5710	10	1	3877972	369	-1904.00	1.81	12	0.19	-5.00	5259.00	21650	20231103	-56.03	9470	20240521	0.53	16750	-43.16	20240129	9470	0.53	20240521	21650	-56.03	20231103	9470	0.53	20240521	0.14	N	290560	500	19 억	4604	N	N	N	N
68	20240521	141006	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	9470	-60	5	-0.63	68623030	7202	319.24	9530	9610	9470	12380	6680	9530	9528.33	0.12	7	9676	9602	9566	9492	9456	9585	9475	20	2850	500	5710	10	1	3877972	367	-1894.00	1.80	12	0.19	-5.00	5259.00	21650	20231103	-56.26	9470	20240521	0.00	16750	-43.46	20240129	9470	0.00	20240521	21650	-56.26	20231103	9470	0.00	20240521	0.14	N	290560	500	19 억	4604	N	N	N	N
69	20240521	131005	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	9480	-50	5	-0.52	65420210	6865	304.30	9530	9610	9470	12380	6680	9530	9529.53	0.12	15	9676	9602	9566	9492	9456	9585	9475	20	2850	500	5710	10	1	3877972	368	-1896.00	1.80	12	0.18	-5.00	5259.00	21650	20231103	-56.21	9470	20240521	0.11	16750	-43.40	20240129	9470	0.11	20240521	21650	-56.21	20231103	9470	0.11	20240521	0.14	N	290560	500	19 억	4604	N	N	N	N
70	20240521	121002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9530	0	3	0.00	39591680	4146	183.78	9530	9610	9510	12380	6680	9530	9549.37	0.12	14	9676	9602	9566	9492	9456	9585	9475	20	2850	500	5710	10	1	3877972	370	-1906.00	1.81	12	0.11	-5.00	5259.00	21650	20231103	-55.98	9500	20240514	0.32	16750	-43.10	20240129	9500	0.32	20240514	21650	-55.98	20231103	9500	0.32	20240514	0.14	N	290560	500	19 억	4604	N	N	N	N
71	20240521	111002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9610	80	2	0.84	33023840	3457	153.24	9530	9610	9510	12380	6680	9530	9552.75	0.12	12	9676	9602	9566	9492	9456	9585	9475	20	2850	500	5710	10	1	3877972	373	-1922.00	1.83	12	0.09	-5.00	5259.00	21650	20231103	-55.61	9500	20240514	1.16	16750	-42.63	20240129	9500	1.16	20240514	21650	-55.61	20231103	9500	1.16	20240514	0.14	N	290560	500	19 억	4604	N	N	N	N
72	20240521	101003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9530	0	3	0.00	25683140	2690	119.24	9530	9570	9510	12380	6680	9530	9547.64	0.12	55	9676	9602	9566	9492	9456	9585	9475	20	2850	500	5710	10	1	3877972	370	-1906.00	1.81	12	0.07	-5.00	5259.00	21650	20231103	-55.98	9500	20240514	0.32	16750	-43.10	20240129	9500	0.32	20240514	21650	-55.98	20231103	9500	0.32	20240514	0.14	N	290560	500	19 억	4604	N	N	N	N
73	20240521	091000	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9510	-20	5	-0.21	6099780	641	28.41	9530	9530	9510	12380	6680	9530	9516.04	0.12	48	9676	9602	9566	9492	9456	9585	9475	20	2850	500	5710	10	1	3877972	369	-1902.00	1.81	12	0.02	-5.00	5259.00	21650	20231103	-56.07	9500	20240514	0.11	16750	-43.22	20240129	9500	0.11	20240514	21650	-56.07	20231103	9500	0.11	20240514	0.14	N	290560	500	19 억	4604	N	N	N	N
74	20240517	161006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9530	-100	5	-1.04	52146690	5459	79.07	9630	9630	9510	12510	6750	9630	9552.81	0.13	-577	9876	9752	9646	9522	9416	9700	9470	20	2880	500	5770	10	1	3877972	370	-1906.00	1.81	12	0.14	-5.00	5259.00	21650	20231103	-55.98	9500	20240514	0.32	16750	-43.10	20240129	9500	0.32	20240514	21650	-55.98	20231103	9500	0.32	20240514	0.12	N	290560	500	19 억	5215	N	N	N	N
75	20240517	151009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9560	-70	5	-0.73	39146530	4095	59.31	9630	9630	9510	12510	6750	9630	9559.59	0.13	-597	9876	9752	9646	9522	9416	9700	9470	20	2880	500	5770	10	1	3877972	371	-1912.00	1.82	12	0.11	-5.00	5259.00	21650	20231103	-55.84	9500	20240514	0.63	16750	-42.93	20240129	9500	0.63	20240514	21650	-55.84	20231103	9500	0.63	20240514	0.12	N	290560	500	19 억	5215	N	N	N	N
76	20240517	141000	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9550	-80	5	-0.83	34012890	3558	51.54	9630	9630	9510	12510	6750	9630	9559.55	0.13	-597	9876	9752	9646	9522	9416	9700	9470	20	2880	500	5770	10	1	3877972	370	-1910.00	1.82	12	0.09	-5.00	5259.00	21650	20231103	-55.89	9500	20240514	0.53	16750	-42.99	20240129	9500	0.53	20240514	21650	-55.89	20231103	9500	0.53	20240514	0.12	N	290560	500	19 억	5215	N	N	N	N
77	20240517	130952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9580	-50	5	-0.52	28863620	3019	43.73	9630	9630	9510	12510	6750	9630	9560.66	0.13	-594	9876	9752	9646	9522	9416	9700	9470	20	2880	500	5770	10	1	3877972	372	-1916.00	1.82	12	0.08	-5.00	5259.00	21650	20231103	-55.75	9500	20240514	0.84	16750	-42.81	20240129	9500	0.84	20240514	21650	-55.75	20231103	9500	0.84	20240514	0.12	N	290560	500	19 억	5215	N	N	N	N
78	20240517	120953	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9590	-40	5	-0.42	24587230	2572	37.25	9630	9630	9510	12510	6750	9630	9559.58	0.13	-594	9876	9752	9646	9522	9416	9700	9470	20	2880	500	5770	10	1	3877972	372	-1918.00	1.82	12	0.07	-5.00	5259.00	21650	20231103	-55.70	9500	20240514	0.95	16750	-42.75	20240129	9500	0.95	20240514	21650	-55.70	20231103	9500	0.95	20240514	0.12	N	290560	500	19 억	5215	N	N	N	N
79	20240517	110952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9600	-30	5	-0.31	20823380	2179	31.56	9630	9630	9510	12510	6750	9630	9556.39	0.13	-407	9876	9752	9646	9522	9416	9700	9470	20	2880	500	5770	10	1	3877972	372	-1920.00	1.83	12	0.06	-5.00	5259.00	21650	20231103	-55.66	9500	20240514	1.05	16750	-42.69	20240129	9500	1.05	20240514	21650	-55.66	20231103	9500	1.05	20240514	0.12	N	290560	500	19 억	5215	N	N	N	N
80	20240517	100948	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9580	-50	5	-0.52	20113500	2105	30.49	9630	9630	9510	12510	6750	9630	9555.11	0.13	-364	9876	9752	9646	9522	9416	9700	9470	20	2880	500	5770	10	1	3877972	372	-1916.00	1.82	12	0.05	-5.00	5259.00	21650	20231103	-55.75	9500	20240514	0.84	16750	-42.81	20240129	9500	0.84	20240514	21650	-55.75	20231103	9500	0.84	20240514	0.12	N	290560	500	19 억	5215	N	N	N	N
81	20240517	090954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9580	-50	5	-0.52	4748570	494	7.16	9630	9630	9580	12510	6750	9630	9612.49	0.13	-160	9876	9752	9646	9522	9416	9700	9470	20	2880	500	5770	10	1	3877972	372	-1916.00	1.82	12	0.01	-5.00	5259.00	21650	20231103	-55.75	9500	20240514	0.84	16750	-42.81	20240129	9500	0.84	20240514	21650	-55.75	20231103	9500	0.84	20240514	0.12	N	290560	500	19 억	5215	N	N	N	N
82	20240516	160945	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9630	0	3	0.00	66643750	6903	166.34	9660	9770	9540	12510	6750	9630	9654.41	0.10	1357	9716	9672	9586	9542	9456	9695	9565	20	2880	500	5770	10	1	3877972	373	-1926.00	1.83	12	0.18	-5.00	5259.00	21650	20231103	-55.52	9500	20240514	1.37	16750	-42.51	20240129	9500	1.37	20240514	21650	-55.52	20231103	9500	1.37	20240514	0.12	N	290560	500	19 억	3858	N	N	N	N
83	20240516	150943	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9550	-80	5	-0.83	65903240	6826	164.48	9660	9770	9540	12510	6750	9630	9654.74	0.10	1361	9716	9672	9586	9542	9456	9695	9565	20	2880	500	5770	10	1	3877972	370	-1910.00	1.82	12	0.18	-5.00	5259.00	21650	20231103	-55.89	9500	20240514	0.53	16750	-42.99	20240129	9500	0.53	20240514	21650	-55.89	20231103	9500	0.53	20240514	0.12	N	290560	500	19 억	3858	N	N	N	N
84	20240516	140950	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9570	-60	5	-0.62	58036490	6003	144.65	9660	9770	9570	12510	6750	9630	9667.91	0.10	1063	9716	9672	9586	9542	9456	9695	9565	20	2880	500	5770	10	1	3877972	371	-1914.00	1.82	12	0.15	-5.00	5259.00	21650	20231103	-55.80	9500	20240514	0.74	16750	-42.87	20240129	9500	0.74	20240514	21650	-55.80	20231103	9500	0.74	20240514	0.12	N	290560	500	19 억	3858	N	N	N	N
85	20240516	130944	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9660	30	2	0.31	36799610	3793	91.40	9660	9770	9650	12510	6750	9630	9701.98	0.10	932	9716	9672	9586	9542	9456	9695	9565	20	2880	500	5770	10	1	3877972	375	-1932.00	1.84	12	0.10	-5.00	5259.00	21650	20231103	-55.38	9500	20240514	1.68	16750	-42.33	20240129	9500	1.68	20240514	21650	-55.38	20231103	9500	1.68	20240514	0.12	N	290560	500	19 억	3858	N	N	N	N
86	20240516	120942	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9710	80	2	0.83	34181840	3522	84.87	9660	9770	9660	12510	6750	9630	9705.24	0.10	953	9716	9672	9586	9542	9456	9695	9565	20	2880	500	5770	10	1	3877972	377	-1942.00	1.85	12	0.09	-5.00	5259.00	21650	20231103	-55.15	9500	20240514	2.21	16750	-42.03	20240129	9500	2.21	20240514	21650	-55.15	20231103	9500	2.21	20240514	0.12	N	290560	500	19 억	3858	N	N	N	N
87	20240516	110940	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9690	60	2	0.62	27891570	2871	69.18	9660	9770	9660	12510	6750	9630	9714.93	0.10	951	9716	9672	9586	9542	9456	9695	9565	20	2880	500	5770	10	1	3877972	376	-1938.00	1.84	12	0.07	-5.00	5259.00	21650	20231103	-55.24	9500	20240514	2.00	16750	-42.15	20240129	9500	2.00	20240514	21650	-55.24	20231103	9500	2.00	20240514	0.12	N	290560	500	19 억	3858	N	N	N	N
88	20240516	100944	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9700	70	2	0.73	23477170	2416	58.22	9660	9770	9660	12510	6750	9630	9717.37	0.10	967	9716	9672	9586	9542	9456	9695	9565	20	2880	500	5770	10	1	3877972	376	-1940.00	1.84	12	0.06	-5.00	5259.00	21650	20231103	-55.20	9500	20240514	2.11	16750	-42.09	20240129	9500	2.11	20240514	21650	-55.20	20231103	9500	2.11	20240514	0.12	N	290560	500	19 억	3858	N	N	N	N
89	20240516	090945	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9660	30	2	0.31	5153600	533	12.84	9660	9680	9660	12510	6750	9630	9669.04	0.10	443	9716	9672	9586	9542	9456	9695	9565	20	2880	500	5770	10	1	3877972	375	-1932.00	1.84	12	0.01	-5.00	5259.00	21650	20231103	-55.38	9500	20240514	1.68	16750	-42.33	20240129	9500	1.68	20240514	21650	-55.38	20231103	9500	1.68	20240514	0.12	N	290560	500	19 억	3858	N	N	N	N
90	20240514	160955	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	9630	20	2	0.21	39660680	4150	101.24	9630	9630	9500	12490	6730	9610	9556.79	0.10	-109	10036	9822	9706	9492	9376	9765	9435	20	2880	500	5760	10	1	3877972	373	-1926.00	1.83	12	0.11	-5.00	5259.00	21650	20231103	-55.52	9500	20240514	1.37	16750	-42.51	20240129	9500	1.37	20240514	21650	-55.52	20231103	9500	1.37	20240514	0.12	N	290560	500	19 억	3967	N	N	N	N
91	20240514	150957	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	9620	10	2	0.10	38083630	3986	97.24	9630	9630	9500	12490	6730	9610	9554.35	0.10	-122	10036	9822	9706	9492	9376	9765	9435	20	2880	500	5760	10	1	3877972	373	-1924.00	1.83	12	0.10	-5.00	5259.00	21650	20231103	-55.57	9500	20240514	1.26	16750	-42.57	20240129	9500	1.26	20240514	21650	-55.57	20231103	9500	1.26	20240514	0.12	N	290560	500	19 억	3967	N	N	N	N
92	20240514	140957	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	9590	-20	5	-0.21	36280470	3798	92.66	9630	9630	9500	12490	6730	9610	9552.52	0.10	-124	10036	9822	9706	9492	9376	9765	9435	20	2880	500	5760	10	1	3877972	372	-1918.00	1.82	12	0.10	-5.00	5259.00	21650	20231103	-55.70	9500	20240514	0.95	16750	-42.75	20240129	9500	0.95	20240514	21650	-55.70	20231103	9500	0.95	20240514	0.12	N	290560	500	19 억	3967	N	N	N	N
93	20240514	130958	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	9570	-40	5	-0.42	33266930	3483	84.97	9630	9630	9500	12490	6730	9610	9551.23	0.10	-164	10036	9822	9706	9492	9376	9765	9435	20	2880	500	5760	10	1	3877972	371	-1914.00	1.82	12	0.09	-5.00	5259.00	21650	20231103	-55.80	9500	20240514	0.74	16750	-42.87	20240129	9500	0.74	20240514	21650	-55.80	20231103	9500	0.74	20240514	0.12	N	290560	500	19 억	3967	N	N	N	N
94	20240514	120954	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	9560	-50	5	-0.52	31923370	3343	81.56	9630	9630	9500	12490	6730	9610	9549.32	0.10	-172	10036	9822	9706	9492	9376	9765	9435	20	2880	500	5760	10	1	3877972	371	-1912.00	1.82	12	0.09	-5.00	5259.00	21650	20231103	-55.84	9500	20240514	0.63	16750	-42.93	20240129	9500	0.63	20240514	21650	-55.84	20231103	9500	0.63	20240514	0.12	N	290560	500	19 억	3967	N	N	N	N
95	20240514	110956	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	9560	-50	5	-0.52	28723740	3009	73.41	9630	9630	9500	12490	6730	9610	9545.94	0.10	-15	10036	9822	9706	9492	9376	9765	9435	20	2880	500	5760	10	1	3877972	371	-1912.00	1.82	12	0.08	-5.00	5259.00	21650	20231103	-55.84	9500	20240514	0.63	16750	-42.93	20240129	9500	0.63	20240514	21650	-55.84	20231103	9500	0.63	20240514	0.12	N	290560	500	19 억	3967	N	N	N	N
96	20240514	100952	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	9590	-20	5	-0.21	23964650	2511	61.26	9630	9630	9500	12490	6730	9610	9543.87	0.10	135	10036	9822	9706	9492	9376	9765	9435	20	2880	500	5760	10	1	3877972	372	-1918.00	1.82	12	0.06	-5.00	5259.00	21650	20231103	-55.70	9500	20240514	0.95	16750	-42.75	20240129	9500	0.95	20240514	21650	-55.70	20231103	9500	0.95	20240514	0.12	N	290560	500	19 억	3967	N	N	N	N
97	20240514	090954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9540	-70	5	-0.73	7086450	741	18.08	9630	9630	9540	12490	6730	9610	9563.36	0.10	123	10036	9822	9706	9492	9376	9765	9435	20	2880	500	5760	10	1	3877972	370	-1908.00	1.81	12	0.02	-5.00	5259.00	21650	20231103	-55.94	9510	20240509	0.32	16750	-43.04	20240129	9510	0.32	20240509	21650	-55.94	20231103	9510	0.32	20240509	0.12	N	290560	500	19 억	3967	N	N	N	N
98	20240513	160952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9610	-180	5	-1.84	39017380	4013	114.43	9820	9920	9590	12720	6860	9790	9723.03	0.13	-1233	10010	9900	9790	9680	9570	9845	9625	20	2930	500	5870	10	1	3877972	373	-1922.00	1.83	12	0.10	-5.00	5259.00	21650	20231103	-55.61	9510	20240509	1.05	16750	-42.63	20240129	9510	1.05	20240509	21650	-55.61	20231103	9510	1.05	20240509	0.10	N	290560	500	19 억	5200	N	N	N	N
99	20240513	150955	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9650	-140	5	-1.43	32174870	3302	94.15	9820	9920	9640	12720	6860	9790	9744.06	0.13	-1187	10010	9900	9790	9680	9570	9845	9625	20	2930	500	5870	10	1	3877972	374	-1930.00	1.83	12	0.09	-5.00	5259.00	21650	20231103	-55.43	9510	20240509	1.47	16750	-42.39	20240129	9510	1.47	20240509	21650	-55.43	20231103	9510	1.47	20240509	0.10	N	290560	500	19 억	5200	N	N	N	N
100	20240513	140955	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9720	-70	5	-0.72	27431510	2812	80.18	9820	9920	9690	12720	6860	9790	9755.16	0.13	-1007	10010	9900	9790	9680	9570	9845	9625	20	2930	500	5870	10	1	3877972	377	-1944.00	1.85	12	0.07	-5.00	5259.00	21650	20231103	-55.10	9510	20240509	2.21	16750	-41.97	20240129	9510	2.21	20240509	21650	-55.10	20231103	9510	2.21	20240509	0.10	N	290560	500	19 억	5200	N	N	N	N
101	20240513	130949	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9740	-50	5	-0.51	26330940	2699	76.96	9820	9920	9690	12720	6860	9790	9755.81	0.13	-897	10010	9900	9790	9680	9570	9845	9625	20	2930	500	5870	10	1	3877972	378	-1948.00	1.85	12	0.07	-5.00	5259.00	21650	20231103	-55.01	9510	20240509	2.42	16750	-41.85	20240129	9510	2.42	20240509	21650	-55.01	20231103	9510	2.42	20240509	0.10	N	290560	500	19 억	5200	N	N	N	N
102	20240513	120953	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9770	-20	5	-0.20	25258320	2589	73.82	9820	9920	9690	12720	6860	9790	9756.01	0.13	-788	10010	9900	9790	9680	9570	9845	9625	20	2930	500	5870	10	1	3877972	379	-1954.00	1.86	12	0.07	-5.00	5259.00	21650	20231103	-54.87	9510	20240509	2.73	16750	-41.67	20240129	9510	2.73	20240509	21650	-54.87	20231103	9510	2.73	20240509	0.10	N	290560	500	19 억	5200	N	N	N	N
103	20240513	110952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9700	-90	5	-0.92	18115660	1856	52.92	9820	9920	9700	12720	6860	9790	9760.59	0.13	-577	10010	9900	9790	9680	9570	9845	9625	20	2930	500	5870	10	1	3877972	376	-1940.00	1.84	12	0.05	-5.00	5259.00	21650	20231103	-55.20	9510	20240509	2.00	16750	-42.09	20240129	9510	2.00	20240509	21650	-55.20	20231103	9510	2.00	20240509	0.10	N	290560	500	19 억	5200	N	N	N	N
104	20240513	100951	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9750	-40	5	-0.41	7160060	728	20.76	9820	9920	9750	12720	6860	9790	9835.25	0.13	-436	10010	9900	9790	9680	9570	9845	9625	20	2930	500	5870	10	1	3877972	378	-1950.00	1.85	12	0.02	-5.00	5259.00	21650	20231103	-54.97	9510	20240509	2.52	16750	-41.79	20240129	9510	2.52	20240509	21650	-54.97	20231103	9510	2.52	20240509	0.10	N	290560	500	19 억	5200	N	N	N	N
105	20240513	090954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9920	130	2	1.33	2734430	277	7.90	9820	9920	9810	12720	6860	9790	9871.59	0.13	-246	10010	9900	9790	9680	9570	9845	9625	20	2930	500	5870	10	1	3877972	385	-1984.00	1.89	12	0.01	-5.00	5259.00	21650	20231103	-54.18	9510	20240509	4.31	16750	-40.78	20240129	9510	4.31	20240509	21650	-54.18	20231103	9510	4.31	20240509	0.10	N	290560	500	19 억	5200	N	N	N	N
106	20240510	160924	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9790	110	2	1.14	33987450	3486	40.71	9840	9900	9680	12580	6780	9680	9749.70	0.15	-545	10006	9842	9676	9512	9346	9925	9595	20	2900	500	5800	10	1	3877972	380	-1958.00	1.86	12	0.09	-5.00	5259.00	21650	20231103	-54.78	9510	20240509	2.94	16750	-41.55	20240129	9510	2.94	20240509	21650	-54.78	20231103	9510	2.94	20240509	0.09	N	290560	500	19 억	5745	N	N	N	N
107	20240510	150932	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9730	50	2	0.52	30459080	3124	36.49	9840	9900	9680	12580	6780	9680	9750.03	0.15	-496	10006	9842	9676	9512	9346	9925	9595	20	2900	500	5800	10	1	3877972	377	-1946.00	1.85	12	0.08	-5.00	5259.00	21650	20231103	-55.06	9510	20240509	2.31	16750	-41.91	20240129	9510	2.31	20240509	21650	-55.06	20231103	9510	2.31	20240509	0.09	N	290560	500	19 억	5745	N	N	N	N
108	20240510	140935	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9750	70	2	0.72	28664840	2940	34.34	9840	9900	9680	12580	6780	9680	9749.95	0.15	-382	10006	9842	9676	9512	9346	9925	9595	20	2900	500	5800	10	1	3877972	378	-1950.00	1.85	12	0.08	-5.00	5259.00	21650	20231103	-54.97	9510	20240509	2.52	16750	-41.79	20240129	9510	2.52	20240509	21650	-54.97	20231103	9510	2.52	20240509	0.09	N	290560	500	19 억	5745	N	N	N	N
109	20240510	130927	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9880	200	2	2.07	26831250	2752	32.14	9840	9900	9680	12580	6780	9680	9749.73	0.15	-359	10006	9842	9676	9512	9346	9925	9595	20	2900	500	5800	10	1	3877972	383	-1976.00	1.88	12	0.07	-5.00	5259.00	21650	20231103	-54.36	9510	20240509	3.89	16750	-41.01	20240129	9510	3.89	20240509	21650	-54.36	20231103	9510	3.89	20240509	0.09	N	290560	500	19 억	5745	N	N	N	N
110	20240510	120921	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9830	150	2	1.55	21768950	2236	26.12	9840	9900	9680	12580	6780	9680	9735.67	0.15	-255	10006	9842	9676	9512	9346	9925	9595	20	2900	500	5800	10	1	3877972	381	-1966.00	1.87	12	0.06	-5.00	5259.00	21650	20231103	-54.60	9510	20240509	3.36	16750	-41.31	20240129	9510	3.36	20240509	21650	-54.60	20231103	9510	3.36	20240509	0.09	N	290560	500	19 억	5745	N	N	N	N
111	20240510	110926	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9750	70	2	0.72	14254840	1469	17.16	9840	9840	9680	12580	6780	9680	9703.77	0.15	-220	10006	9842	9676	9512	9346	9925	9595	20	2900	500	5800	10	1	3877972	378	-1950.00	1.85	12	0.04	-5.00	5259.00	21650	20231103	-54.97	9510	20240509	2.52	16750	-41.79	20240129	9510	2.52	20240509	21650	-54.97	20231103	9510	2.52	20240509	0.09	N	290560	500	19 억	5745	N	N	N	N
112	20240510	100925	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9740	60	2	0.62	2719560	279	3.26	9840	9840	9680	12580	6780	9680	9747.53	0.15	-130	10006	9842	9676	9512	9346	9925	9595	20	2900	500	5800	10	1	3877972	378	-1948.00	1.85	12	0.01	-5.00	5259.00	21650	20231103	-55.01	9510	20240509	2.42	16750	-41.85	20240129	9510	2.42	20240509	21650	-55.01	20231103	9510	2.42	20240509	0.09	N	290560	500	19 억	5745	N	N	N	N
113	20240510	090928	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9750	70	2	0.72	1208460	123	1.44	9840	9840	9750	12580	6780	9680	9824.88	0.15	-79	10006	9842	9676	9512	9346	9925	9595	20	2900	500	5800	10	1	3877972	378	-1950.00	1.85	12	0.00	-5.00	5259.00	21650	20231103	-54.97	9510	20240509	2.52	16750	-41.79	20240129	9510	2.52	20240509	21650	-54.97	20231103	9510	2.52	20240509	0.09	N	290560	500	19 억	5745	N	N	N	N
114	20240509	160946	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	9680	130	2	1.36	83266930	8551	70.29	9550	9840	9510	12410	6690	9550	9737.68	0.16	-326	9996	9772	9646	9422	9296	9710	9360	20	2860	500	5730	10	1	3877972	375	-1936.00	1.84	12	0.22	-5.00	5259.00	21650	20231103	-55.29	9510	20240509	1.79	16750	-42.21	20240129	9510	1.79	20240509	21650	-55.29	20231103	9510	1.79	20240509	0.08	N	290560	500	19 억	6071	N	N	N	N
115	20240509	150943	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	9650	100	2	1.05	82185640	8439	69.37	9550	9840	9510	12410	6690	9550	9738.79	0.16	-252	9996	9772	9646	9422	9296	9710	9360	20	2860	500	5730	10	1	3877972	374	-1930.00	1.83	12	0.22	-5.00	5259.00	21650	20231103	-55.43	9510	20240509	1.47	16750	-42.39	20240129	9510	1.47	20240509	21650	-55.43	20231103	9510	1.47	20240509	0.08	N	290560	500	19 억	6071	N	N	N	N
116	20240509	140839	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	9820	270	2	2.83	63133800	6482	53.28	9550	9840	9510	12410	6690	9550	9739.86	0.16	-127	9996	9772	9646	9422	9296	9710	9360	20	2860	500	5730	10	1	3877972	381	-1964.00	1.87	12	0.17	-5.00	5259.00	21650	20231103	-54.64	9510	20240509	3.26	16750	-41.37	20240129	9510	3.26	20240509	21650	-54.64	20231103	9510	3.26	20240509	0.08	N	290560	500	19 억	6071	N	N	N	N
117	20240509	130927	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	9780	230	2	2.41	57504430	5909	48.57	9550	9830	9510	12410	6690	9550	9731.67	0.16	-116	9996	9772	9646	9422	9296	9710	9360	20	2860	500	5730	10	1	3877972	379	-1956.00	1.86	12	0.15	-5.00	5259.00	21650	20231103	-54.83	9510	20240509	2.84	16750	-41.61	20240129	9510	2.84	20240509	21650	-54.83	20231103	9510	2.84	20240509	0.08	N	290560	500	19 억	6071	N	N	N	N
118	20240509	120924	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	9790	240	2	2.51	51403070	5283	43.42	9550	9830	9510	12410	6690	9550	9729.90	0.16	-116	9996	9772	9646	9422	9296	9710	9360	20	2860	500	5730	10	1	3877972	380	-1958.00	1.86	12	0.14	-5.00	5259.00	21650	20231103	-54.78	9510	20240509	2.94	16750	-41.55	20240129	9510	2.94	20240509	21650	-54.78	20231103	9510	2.94	20240509	0.08	N	290560	500	19 억	6071	N	N	N	N
119	20240509	110911	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	9810	260	2	2.72	39856850	4103	33.73	9550	9810	9510	12410	6690	9550	9714.08	0.16	-83	9996	9772	9646	9422	9296	9710	9360	20	2860	500	5730	10	1	3877972	380	-1962.00	1.87	12	0.11	-5.00	5259.00	21650	20231103	-54.69	9510	20240509	3.15	16750	-41.43	20240129	9510	3.15	20240509	21650	-54.69	20231103	9510	3.15	20240509	0.08	N	290560	500	19 억	6071	N	N	N	N
120	20240509	100916	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	9680	130	2	1.36	9347320	973	8.00	9550	9710	9510	12410	6690	9550	9606.70	0.16	18	9996	9772	9646	9422	9296	9710	9360	20	2860	500	5730	10	1	3877972	375	-1936.00	1.84	12	0.03	-5.00	5259.00	21650	20231103	-55.29	9510	20240509	1.79	16750	-42.21	20240129	9510	1.79	20240509	21650	-55.29	20231103	9510	1.79	20240509	0.08	N	290560	500	19 억	6071	N	N	N	N
121	20240509	090912	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9620	70	2	0.73	2307860	241	1.98	9550	9630	9550	12410	6690	9550	9576.18	0.16	-81	9996	9772	9646	9422	9296	9710	9360	20	2860	500	5730	10	1	3877972	373	-1924.00	1.83	12	0.01	-5.00	5259.00	21650	20231103	-55.57	9520	20240508	1.05	16750	-42.57	20240129	9520	1.05	20240508	21650	-55.57	20231103	9520	1.05	20240508	0.08	N	290560	500	19 억	6071	N	N	N	N
122	20240508	160905	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	9550	-270	5	-2.75	116955230	12155	151.33	9820	9870	9520	12760	6880	9820	9622.46	0.19	-1443	10146	9982	9886	9722	9626	9935	9675	20	2940	500	5890	10	1	3877972	370	-1910.00	1.82	12	0.31	-5.00	5259.00	21650	20231103	-55.89	9520	20240508	0.32	16750	-42.99	20240129	9520	0.32	20240508	21650	-55.89	20231103	9520	0.32	20240508	0.07	N	290560	500	19 억	7514	N	N	N	N
123	20240508	150910	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	9570	-250	5	-2.55	107457450	11161	138.96	9820	9870	9520	12760	6880	9820	9627.94	0.19	-1434	10146	9982	9886	9722	9626	9935	9675	20	2940	500	5890	10	1	3877972	371	-1914.00	1.82	12	0.29	-5.00	5259.00	21650	20231103	-55.80	9520	20240508	0.53	16750	-42.87	20240129	9520	0.53	20240508	21650	-55.80	20231103	9520	0.53	20240508	0.07	N	290560	500	19 억	7514	N	N	N	N
124	20240508	140905	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	9560	-260	5	-2.65	89620230	9295	115.72	9820	9870	9520	12760	6880	9820	9641.77	0.19	-781	10146	9982	9886	9722	9626	9935	9675	20	2940	500	5890	10	1	3877972	371	-1912.00	1.82	12	0.24	-5.00	5259.00	21650	20231103	-55.84	9520	20240508	0.42	16750	-42.93	20240129	9520	0.42	20240508	21650	-55.84	20231103	9520	0.42	20240508	0.07	N	290560	500	19 억	7514	N	N	N	N
125	20240508	130903	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	9600	-220	5	-2.24	88280620	9155	113.98	9820	9870	9520	12760	6880	9820	9642.89	0.19	-767	10146	9982	9886	9722	9626	9935	9675	20	2940	500	5890	10	1	3877972	372	-1920.00	1.83	12	0.24	-5.00	5259.00	21650	20231103	-55.66	9520	20240508	0.84	16750	-42.69	20240129	9520	0.84	20240508	21650	-55.66	20231103	9520	0.84	20240508	0.07	N	290560	500	19 억	7514	N	N	N	N
126	20240508	120901	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	9610	-210	5	-2.14	77804410	8060	100.35	9820	9870	9520	12760	6880	9820	9653.15	0.19	-761	10146	9982	9886	9722	9626	9935	9675	20	2940	500	5890	10	1	3877972	373	-1922.00	1.83	12	0.21	-5.00	5259.00	21650	20231103	-55.61	9520	20240508	0.95	16750	-42.63	20240129	9520	0.95	20240508	21650	-55.61	20231103	9520	0.95	20240508	0.07	N	290560	500	19 억	7514	N	N	N	N
127	20240508	110942	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	9630	-190	5	-1.93	69140260	7154	89.07	9820	9870	9520	12760	6880	9820	9664.56	0.19	-640	10146	9982	9886	9722	9626	9935	9675	20	2940	500	5890	10	1	3877972	373	-1926.00	1.83	12	0.18	-5.00	5259.00	21650	20231103	-55.52	9520	20240508	1.16	16750	-42.51	20240129	9520	1.16	20240508	21650	-55.52	20231103	9520	1.16	20240508	0.07	N	290560	500	19 억	7514	N	N	N	N
128	20240508	100912	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	9520	-300	5	-3.05	57702700	5960	74.20	9820	9870	9520	12760	6880	9820	9681.66	0.19	-351	10146	9982	9886	9722	9626	9935	9675	20	2940	500	5890	10	1	3877972	369	-1904.00	1.81	12	0.15	-5.00	5259.00	21650	20231103	-56.03	9520	20240508	0.00	16750	-43.16	20240129	9520	0.00	20240508	21650	-56.03	20231103	9520	0.00	20240508	0.07	N	290560	500	19 억	7514	N	N	N	N
129	20240508	090916	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9810	-10	5	-0.10	4488170	458	5.70	9820	9820	9780	12760	6880	9820	9799.50	0.19	144	10146	9982	9886	9722	9626	9935	9675	20	2940	500	5890	10	1	3877972	380	-1962.00	1.87	12	0.01	-5.00	5259.00	21650	20231103	-54.69	9750	20240416	0.62	16750	-41.43	20240129	9750	0.62	20240416	21650	-54.69	20231103	9750	0.62	20240416	0.07	N	290560	500	19 억	7514	N	N	N	N
130	20240503	160932	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9830	-640	5	-6.11	764721740	77046	1881.01	10470	10710	9790	13610	7330	10470	9925.91	0.30	-2526	10863	10666	10493	10296	10123	10765	10395	20	3140	500	6280	10	1	3877972	381	-1966.00	1.87	12	1.99	-5.00	5259.00	21650	20231103	-54.60	9750	20240416	0.82	16750	-41.31	20240129	9750	0.82	20240416	21650	-54.60	20231103	9750	0.82	20240416	0.05	N	290560	500	19 억	11786	N	N	N	N
131	20240503	150932	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9860	-610	5	-5.83	749833940	75532	1844.04	10470	10710	9790	13610	7330	10470	9927.37	0.30	-2124	10863	10666	10493	10296	10123	10765	10395	20	3140	500	6280	10	1	3877972	382	-1972.00	1.87	12	1.95	-5.00	5259.00	21650	20231103	-54.46	9750	20240416	1.13	16750	-41.13	20240129	9750	1.13	20240416	21650	-54.46	20231103	9750	1.13	20240416	0.05	N	290560	500	19 억	11786	N	N	N	N
132	20240503	140934	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9840	-630	5	-6.02	709729400	71455	1744.51	10470	10710	9790	13610	7330	10470	9932.54	0.30	617	10863	10666	10493	10296	10123	10765	10395	20	3140	500	6280	10	1	3877972	382	-1968.00	1.87	12	1.84	-5.00	5259.00	21650	20231103	-54.55	9750	20240416	0.92	16750	-41.25	20240129	9750	0.92	20240416	21650	-54.55	20231103	9750	0.92	20240416	0.05	N	290560	500	19 억	11786	N	N	N	N
133	20240503	130933	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9810	-660	5	-6.30	687271350	69167	1688.65	10470	10710	9790	13610	7330	10470	9936.41	0.30	806	10863	10666	10493	10296	10123	10765	10395	20	3140	500	6280	10	1	3877972	380	-1962.00	1.87	12	1.78	-5.00	5259.00	21650	20231103	-54.69	9750	20240416	0.62	16750	-41.43	20240129	9750	0.62	20240416	21650	-54.69	20231103	9750	0.62	20240416	0.05	N	290560	500	19 억	11786	N	N	N	N
134	20240503	120930	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9890	-580	5	-5.54	480477020	48144	1175.39	10470	10710	9880	13610	7330	10470	9980.00	0.30	2650	10863	10666	10493	10296	10123	10765	10395	20	3140	500	6280	10	1	3877972	384	-1978.00	1.88	12	1.24	-5.00	5259.00	21650	20231103	-54.32	9750	20240416	1.44	16750	-40.96	20240129	9750	1.44	20240416	21650	-54.32	20231103	9750	1.44	20240416	0.05	N	290560	500	19 억	11786	N	N	N	N
135	20240503	110930	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9910	-560	5	-5.35	422253050	42259	1031.71	10470	10710	9890	13610	7330	10470	9992.03	0.30	2924	10863	10666	10493	10296	10123	10765	10395	20	3140	500	6280	10	1	3877972	384	-1982.00	1.88	12	1.09	-5.00	5259.00	21650	20231103	-54.23	9750	20240416	1.64	16750	-40.84	20240129	9750	1.64	20240416	21650	-54.23	20231103	9750	1.64	20240416	0.05	N	290560	500	19 억	11786	N	N	N	N
136	20240503	100926	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9920	-550	5	-5.25	354446970	35417	864.67	10470	10710	9890	13610	7330	10470	10007.82	0.30	3174	10863	10666	10493	10296	10123	10765	10395	20	3140	500	6280	10	1	3877972	385	-1984.00	1.89	12	0.91	-5.00	5259.00	21650	20231103	-54.18	9750	20240416	1.74	16750	-40.78	20240129	9750	1.74	20240416	21650	-54.18	20231103	9750	1.74	20240416	0.05	N	290560	500	19 억	11786	N	N	N	N
137	20240503	090923	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10260	-210	5	-2.01	22396490	2160	52.73	10470	10710	10250	13610	7330	10470	10368.75	0.30	307	10863	10666	10493	10296	10123	10765	10395	20	3140	500	6280	10	1	3877972	398	-2052.00	1.95	12	0.06	-5.00	5259.00	21650	20231103	-52.61	9750	20240416	5.23	16750	-38.75	20240129	9750	5.23	20240416	21650	-52.61	20231103	9750	5.23	20240416	0.05	N	290560	500	19 억	11786	N	N	N	N
138	20240502	160917	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10470	-130	5	-1.23	43020150	4096	125.37	10350	10690	10320	13780	7420	10600	10502.97	0.30	218	10886	10742	10556	10412	10226	10650	10320	20	3180	500	6360	10	1	3877972	406	-2094.00	1.99	12	0.11	-5.00	5259.00	21650	20231103	-51.64	9750	20240416	7.38	16750	-37.49	20240129	9750	7.38	20240416	21650	-51.64	20231103	9750	7.38	20240416	0.04	N	290560	500	19 억	11568	N	N	N	N
139	20240502	150923	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10510	-90	5	-0.85	36177680	3443	105.39	10350	10690	10320	13780	7420	10600	10507.60	0.30	201	10886	10742	10556	10412	10226	10650	10320	20	3180	500	6360	10	1	3877972	408	-2102.00	2.00	12	0.09	-5.00	5259.00	21650	20231103	-51.45	9750	20240416	7.79	16750	-37.25	20240129	9750	7.79	20240416	21650	-51.45	20231103	9750	7.79	20240416	0.04	N	290560	500	19 억	11568	N	N	N	N
140	20240502	140918	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10620	20	2	0.19	30590710	2913	89.16	10350	10690	10320	13780	7420	10600	10501.45	0.30	228	10886	10742	10556	10412	10226	10650	10320	20	3180	500	6360	10	1	3877972	412	-2124.00	2.02	12	0.08	-5.00	5259.00	21650	20231103	-50.95	9750	20240416	8.92	16750	-36.60	20240129	9750	8.92	20240416	21650	-50.95	20231103	9750	8.92	20240416	0.04	N	290560	500	19 억	11568	N	N	N	N
141	20240502	130914	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10670	70	2	0.66	23441430	2240	68.56	10350	10690	10320	13780	7420	10600	10464.92	0.30	264	10886	10742	10556	10412	10226	10650	10320	20	3180	500	6360	10	1	3877972	414	-2134.00	2.03	12	0.06	-5.00	5259.00	21650	20231103	-50.72	9750	20240416	9.44	16750	-36.30	20240129	9750	9.44	20240416	21650	-50.72	20231103	9750	9.44	20240416	0.04	N	290560	500	19 억	11568	N	N	N	N
142	20240502	120913	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10590	-10	5	-0.09	19308480	1850	56.63	10350	10600	10320	13780	7420	10600	10437.02	0.30	267	10886	10742	10556	10412	10226	10650	10320	20	3180	500	6360	10	1	3877972	411	-2118.00	2.01	12	0.05	-5.00	5259.00	21650	20231103	-51.09	9750	20240416	8.62	16750	-36.78	20240129	9750	8.62	20240416	21650	-51.09	20231103	9750	8.62	20240416	0.04	N	290560	500	19 억	11568	N	N	N	N
143	20240502	110911	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10550	-50	5	-0.47	15690170	1507	46.13	10350	10600	10320	13780	7420	10600	10411.53	0.30	267	10886	10742	10556	10412	10226	10650	10320	20	3180	500	6360	10	1	3877972	409	-2110.00	2.01	12	0.04	-5.00	5259.00	21650	20231103	-51.27	9750	20240416	8.21	16750	-37.01	20240129	9750	8.21	20240416	21650	-51.27	20231103	9750	8.21	20240416	0.04	N	290560	500	19 억	11568	N	N	N	N
144	20240502	100910	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10550	-50	5	-0.47	15375510	1477	45.21	10350	10600	10320	13780	7420	10600	10409.96	0.30	272	10886	10742	10556	10412	10226	10650	10320	20	3180	500	6360	10	1	3877972	409	-2110.00	2.01	12	0.04	-5.00	5259.00	21650	20231103	-51.27	9750	20240416	8.21	16750	-37.01	20240129	9750	8.21	20240416	21650	-51.27	20231103	9750	8.21	20240416	0.04	N	290560	500	19 억	11568	N	N	N	N
145	20240502	090909	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10380	-220	5	-2.08	9900150	953	29.17	10350	10570	10320	13780	7420	10600	10388.41	0.30	293	10886	10742	10556	10412	10226	10650	10320	20	3180	500	6360	10	1	3877972	403	-2076.00	1.97	12	0.02	-5.00	5259.00	21650	20231103	-52.06	9750	20240416	6.46	16750	-38.03	20240129	9750	6.46	20240416	21650	-52.06	20231103	9750	6.46	20240416	0.04	N	290560	500	19 억	11568	N	N	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History