KissMeData/417860/price/prices-20240501.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	161317	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13630	80	2	0.59	79008070	5727	113.81	14000	14200	13590	17610	9490	13550	13798.17	0.66	15	14710	14130	13840	13260	12970	13985	13115	20	4060	500	9480	10	1	3904850	532	-9.69	6.49	12	0.15	-1407.00	2101.00	54500	20230807	-74.99	11660	20240419	16.90	30150	-54.79	20240109	11660	16.90	20240419	54500	-74.99	20230807	11660	16.90	20240419	0.58	N	417860	500	19 억	25675	N	N	N	N
3	20240531	151319	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14020	470	2	3.47	68242580	4942	98.21	14000	14200	13590	17610	9490	13550	13808.70	0.66	-271	14710	14130	13840	13260	12970	13985	13115	20	4060	500	9480	10	1	3904850	547	-9.96	6.67	12	0.13	-1407.00	2101.00	54500	20230807	-74.28	11660	20240419	20.24	30150	-53.50	20240109	11660	20.24	20240419	54500	-74.28	20230807	11660	20.24	20240419	0.58	N	417860	500	19 억	25675	N	N	N	N
4	20240531	141316	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13750	200	2	1.48	35969550	2597	51.61	14000	14200	13590	17610	9490	13550	13850.42	0.66	-154	14710	14130	13840	13260	12970	13985	13115	20	4060	500	9480	10	1	3904850	537	-9.77	6.54	12	0.07	-1407.00	2101.00	54500	20230807	-74.77	11660	20240419	17.92	30150	-54.39	20240109	11660	17.92	20240419	54500	-74.77	20230807	11660	17.92	20240419	0.58	N	417860	500	19 억	25675	N	N	N	N
5	20240531	131320	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13700	150	2	1.11	33525800	2419	48.07	14000	14200	13590	17610	9490	13550	13859.36	0.66	-172	14710	14130	13840	13260	12970	13985	13115	20	4060	500	9480	10	1	3904850	535	-9.74	6.52	12	0.06	-1407.00	2101.00	54500	20230807	-74.86	11660	20240419	17.50	30150	-54.56	20240109	11660	17.50	20240419	54500	-74.86	20230807	11660	17.50	20240419	0.58	N	417860	500	19 억	25675	N	N	N	N
6	20240531	121321	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13890	340	2	2.51	25381340	1826	36.29	14000	14200	13590	17610	9490	13550	13899.97	0.66	-182	14710	14130	13840	13260	12970	13985	13115	20	4060	500	9480	10	1	3904850	542	-9.87	6.61	12	0.05	-1407.00	2101.00	54500	20230807	-74.51	11660	20240419	19.13	30150	-53.93	20240109	11660	19.13	20240419	54500	-74.51	20230807	11660	19.13	20240419	0.58	N	417860	500	19 억	25675	N	N	N	N
7	20240531	111318	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13830	280	2	2.07	18500050	1328	26.39	14000	14200	13590	17610	9490	13550	13930.76	0.66	-296	14710	14130	13840	13260	12970	13985	13115	20	4060	500	9480	10	1	3904850	540	-9.83	6.58	12	0.03	-1407.00	2101.00	54500	20230807	-74.62	11660	20240419	18.61	30150	-54.13	20240109	11660	18.61	20240419	54500	-74.62	20230807	11660	18.61	20240419	0.58	N	417860	500	19 억	25675	N	N	N	N
8	20240531	101310	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13900	350	2	2.58	15889590	1139	22.64	14000	14200	13590	17610	9490	13550	13950.47	0.66	-294	14710	14130	13840	13260	12970	13985	13115	20	4060	500	9480	10	1	3904850	543	-9.88	6.62	12	0.03	-1407.00	2101.00	54500	20230807	-74.50	11660	20240419	19.21	30150	-53.90	20240109	11660	19.21	20240419	54500	-74.50	20230807	11660	19.21	20240419	0.58	N	417860	500	19 억	25675	N	N	N	N
9	20240531	091322	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14190	640	2	4.72	5340830	381	7.57	14000	14200	13590	17610	9490	13550	14017.93	0.66	-93	14710	14130	13840	13260	12970	13985	13115	20	4060	500	9480	10	1	3904850	554	-10.09	6.75	12	0.01	-1407.00	2101.00	54500	20230807	-73.96	11660	20240419	21.70	30150	-52.94	20240109	11660	21.70	20240419	54500	-73.96	20230807	11660	21.70	20240419	0.58	N	417860	500	19 억	25675	N	N	N	N
10	20240530	161312	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13550	-450	5	-3.21	69190730	5005	41.47	13900	14420	13550	18200	9800	14000	13824.32	0.70	-1537	14786	14392	14196	13802	13606	14295	13705	20	4200	500	9800	10	1	3904850	529	-9.63	6.45	12	0.13	-1407.00	2101.00	54500	20230807	-75.14	11660	20240419	16.21	30150	-55.06	20240109	11660	16.21	20240419	54500	-75.14	20230807	11660	16.21	20240419	0.57	N	417860	500	19 억	27212	N	N	N	N
11	20240530	151313	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13670	-330	5	-2.36	52941770	3809	31.56	13900	14420	13660	18200	9800	14000	13899.13	0.70	-1419	14786	14392	14196	13802	13606	14295	13705	20	4200	500	9800	10	1	3904850	534	-9.72	6.51	12	0.10	-1407.00	2101.00	54500	20230807	-74.92	11660	20240419	17.24	30150	-54.66	20240109	11660	17.24	20240419	54500	-74.92	20230807	11660	17.24	20240419	0.57	N	417860	500	19 억	27212	N	N	N	N
12	20240530	141312	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13700	-300	5	-2.14	50436060	3626	30.05	13900	14420	13670	18200	9800	14000	13909.56	0.70	-1368	14786	14392	14196	13802	13606	14295	13705	20	4200	500	9800	10	1	3904850	535	-9.74	6.52	12	0.09	-1407.00	2101.00	54500	20230807	-74.86	11660	20240419	17.50	30150	-54.56	20240109	11660	17.50	20240419	54500	-74.86	20230807	11660	17.50	20240419	0.57	N	417860	500	19 억	27212	N	N	N	N
13	20240530	131313	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13760	-240	5	-1.71	43332980	3108	25.75	13900	14420	13760	18200	9800	14000	13942.40	0.70	-1105	14786	14392	14196	13802	13606	14295	13705	20	4200	500	9800	10	1	3904850	537	-9.78	6.55	12	0.08	-1407.00	2101.00	54500	20230807	-74.75	11660	20240419	18.01	30150	-54.36	20240109	11660	18.01	20240419	54500	-74.75	20230807	11660	18.01	20240419	0.57	N	417860	500	19 억	27212	N	N	N	N
14	20240530	121310	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13820	-180	5	-1.29	37580430	2691	22.30	13900	14420	13800	18200	9800	14000	13965.23	0.70	-752	14786	14392	14196	13802	13606	14295	13705	20	4200	500	9800	10	1	3904850	540	-9.82	6.58	12	0.07	-1407.00	2101.00	54500	20230807	-74.64	11660	20240419	18.52	30150	-54.16	20240109	11660	18.52	20240419	54500	-74.64	20230807	11660	18.52	20240419	0.57	N	417860	500	19 억	27212	N	N	N	N
15	20240530	111312	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13900	-100	5	-0.71	32469320	2322	19.24	13900	14420	13800	18200	9800	14000	13983.34	0.70	-638	14786	14392	14196	13802	13606	14295	13705	20	4200	500	9800	10	1	3904850	543	-9.88	6.62	12	0.06	-1407.00	2101.00	54500	20230807	-74.50	11660	20240419	19.21	30150	-53.90	20240109	11660	19.21	20240419	54500	-74.50	20230807	11660	19.21	20240419	0.57	N	417860	500	19 억	27212	N	N	N	N
16	20240530	101314	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13940	-60	5	-0.43	31023820	2218	18.38	13900	14420	13800	18200	9800	14000	13987.29	0.70	-638	14786	14392	14196	13802	13606	14295	13705	20	4200	500	9800	10	1	3904850	544	-9.91	6.63	12	0.06	-1407.00	2101.00	54500	20230807	-74.42	11660	20240419	19.55	30150	-53.76	20240109	11660	19.55	20240419	54500	-74.42	20230807	11660	19.55	20240419	0.57	N	417860	500	19 억	27212	N	N	N	N
17	20240530	091314	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14180	180	2	1.29	14922760	1072	8.88	13900	14180	13800	18200	9800	14000	13920.49	0.70	-323	14786	14392	14196	13802	13606	14295	13705	20	4200	500	9800	10	1	3904850	554	-10.08	6.75	12	0.03	-1407.00	2101.00	54500	20230807	-73.98	11660	20240419	21.61	30150	-52.97	20240109	11660	21.61	20240419	54500	-73.98	20230807	11660	21.61	20240419	0.57	N	417860	500	19 억	27212	N	N	N	N
18	20240529	161300	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14000	-470	5	-3.25	171027220	12027	74.49	14300	14590	14000	18810	10130	14470	14220.27	0.74	-1626	15356	14912	14606	14162	13856	14760	14010	20	4340	500	10120	10	1	3904850	547	-9.95	6.66	12	0.31	-1407.00	2101.00	54500	20230807	-74.31	11660	20240419	20.07	30150	-53.57	20240109	11660	20.07	20240419	54500	-74.31	20230807	11660	20.07	20240419	0.55	N	417860	500	19 억	29028	N	N	N	N
19	20240529	151303	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14030	-440	5	-3.04	163377460	11481	71.11	14300	14590	14010	18810	10130	14470	14230.25	0.74	-1646	15356	14912	14606	14162	13856	14760	14010	20	4340	500	10120	10	1	3904850	548	-9.97	6.68	12	0.29	-1407.00	2101.00	54500	20230807	-74.26	11660	20240419	20.33	30150	-53.47	20240109	11660	20.33	20240419	54500	-74.26	20230807	11660	20.33	20240419	0.55	N	417860	500	19 억	29028	N	N	N	N
20	20240529	141302	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14190	-280	5	-1.94	123189450	8636	53.49	14300	14590	14150	18810	10130	14470	14264.64	0.74	-865	15356	14912	14606	14162	13856	14760	14010	20	4340	500	10120	10	1	3904850	554	-10.09	6.75	12	0.22	-1407.00	2101.00	54500	20230807	-73.96	11660	20240419	21.70	30150	-52.94	20240109	11660	21.70	20240419	54500	-73.96	20230807	11660	21.70	20240419	0.55	N	417860	500	19 억	29028	N	N	N	N
21	20240529	131304	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14190	-280	5	-1.94	108501330	7601	47.08	14300	14590	14150	18810	10130	14470	14274.61	0.74	-920	15356	14912	14606	14162	13856	14760	14010	20	4340	500	10120	10	1	3904850	554	-10.09	6.75	12	0.19	-1407.00	2101.00	54500	20230807	-73.96	11660	20240419	21.70	30150	-52.94	20240109	11660	21.70	20240419	54500	-73.96	20230807	11660	21.70	20240419	0.55	N	417860	500	19 억	29028	N	N	N	N
22	20240529	121303	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14300	-170	5	-1.17	99877760	6995	43.33	14300	14590	14150	18810	10130	14470	14278.45	0.74	-843	15356	14912	14606	14162	13856	14760	14010	20	4340	500	10120	10	1	3904850	558	-10.16	6.81	12	0.18	-1407.00	2101.00	54500	20230807	-73.76	11660	20240419	22.64	30150	-52.57	20240109	11660	22.64	20240419	54500	-73.76	20230807	11660	22.64	20240419	0.55	N	417860	500	19 억	29028	N	N	N	N
23	20240529	111304	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14500	30	2	0.21	82369690	5769	35.73	14300	14590	14150	18810	10130	14470	14277.98	0.74	-1017	15356	14912	14606	14162	13856	14760	14010	20	4340	500	10120	10	1	3904850	566	-10.31	6.90	12	0.15	-1407.00	2101.00	54500	20230807	-73.39	11660	20240419	24.36	30150	-51.91	20240109	11660	24.36	20240419	54500	-73.39	20230807	11660	24.36	20240419	0.55	N	417860	500	19 억	29028	N	N	N	N
24	20240529	101254	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14360	-110	5	-0.76	45610510	3206	19.86	14300	14590	14150	18810	10130	14470	14226.61	0.74	-1126	15356	14912	14606	14162	13856	14760	14010	20	4340	500	10120	10	1	3904850	561	-10.21	6.83	12	0.08	-1407.00	2101.00	54500	20230807	-73.65	11660	20240419	23.16	30150	-52.37	20240109	11660	23.16	20240419	54500	-73.65	20230807	11660	23.16	20240419	0.55	N	417860	500	19 억	29028	N	N	N	N
25	20240529	091258	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14250	-220	5	-1.52	12205360	854	5.29	14300	14590	14210	18810	10130	14470	14291.99	0.74	-227	15356	14912	14606	14162	13856	14760	14010	20	4340	500	10120	10	1	3904850	556	-10.13	6.78	12	0.02	-1407.00	2101.00	54500	20230807	-73.85	11660	20240419	22.21	30150	-52.74	20240109	11660	22.21	20240419	54500	-73.85	20230807	11660	22.21	20240419	0.55	N	417860	500	19 억	29028	N	N	N	N
26	20240528	161253	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14470	-150	5	-1.03	235747760	16142	57.44	14510	15050	14300	19000	10240	14620	14604.62	0.80	-3149	16153	15386	14833	14066	13513	15110	13790	20	4380	500	10230	10	1	3904850	565	-10.28	6.89	12	0.41	-1407.00	2101.00	54500	20230807	-73.45	11660	20240419	24.10	30150	-52.01	20240109	11660	24.10	20240419	54500	-73.45	20230807	11660	24.10	20240419	0.57	N	417860	500	19 억	31177	N	N	N	N
27	20240528	151255	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14420	-200	5	-1.37	230285950	15764	56.10	14510	15050	14300	19000	10240	14620	14608.34	0.80	-3049	16153	15386	14833	14066	13513	15110	13790	20	4380	500	10230	10	1	3904850	563	-10.25	6.86	12	0.40	-1407.00	2101.00	54500	20230807	-73.54	11660	20240419	23.67	30150	-52.17	20240109	11660	23.67	20240419	54500	-73.54	20230807	11660	23.67	20240419	0.57	N	417860	500	19 억	31177	N	N	N	N
28	20240528	141259	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14440	-180	5	-1.23	175766550	11983	42.64	14510	15050	14440	19000	10240	14620	14667.99	0.80	-1180	16153	15386	14833	14066	13513	15110	13790	20	4380	500	10230	10	1	3904850	564	-10.26	6.87	12	0.31	-1407.00	2101.00	54500	20230807	-73.50	11660	20240419	23.84	30150	-52.11	20240109	11660	23.84	20240419	54500	-73.50	20230807	11660	23.84	20240419	0.57	N	417860	500	19 억	31177	N	N	N	N
29	20240528	131253	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14450	-170	5	-1.16	164932070	11233	39.97	14510	15050	14440	19000	10240	14620	14682.82	0.80	-1114	16153	15386	14833	14066	13513	15110	13790	20	4380	500	10230	10	1	3904850	564	-10.27	6.88	12	0.29	-1407.00	2101.00	54500	20230807	-73.49	11660	20240419	23.93	30150	-52.07	20240109	11660	23.93	20240419	54500	-73.49	20230807	11660	23.93	20240419	0.57	N	417860	500	19 억	31177	N	N	N	N
30	20240528	121254	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14480	-140	5	-0.96	153910150	10471	37.26	14510	15050	14440	19000	10240	14620	14698.71	0.80	-710	16153	15386	14833	14066	13513	15110	13790	20	4380	500	10230	10	1	3904850	565	-10.29	6.89	12	0.27	-1407.00	2101.00	54500	20230807	-73.43	11660	20240419	24.19	30150	-51.97	20240109	11660	24.19	20240419	54500	-73.43	20230807	11660	24.19	20240419	0.57	N	417860	500	19 억	31177	N	N	N	N
31	20240528	111238	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14460	-160	5	-1.09	140939350	9575	34.07	14510	15050	14440	19000	10240	14620	14719.51	0.80	-205	16153	15386	14833	14066	13513	15110	13790	20	4380	500	10230	10	1	3904850	565	-10.28	6.88	12	0.25	-1407.00	2101.00	54500	20230807	-73.47	11660	20240419	24.01	30150	-52.04	20240109	11660	24.01	20240419	54500	-73.47	20230807	11660	24.01	20240419	0.57	N	417860	500	19 억	31177	N	N	N	N
32	20240528	101253	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14750	130	2	0.89	82106490	5550	19.75	14510	15050	14440	19000	10240	14620	14793.96	0.80	1076	16153	15386	14833	14066	13513	15110	13790	20	4380	500	10230	10	1	3904850	576	-10.48	7.02	12	0.14	-1407.00	2101.00	54500	20230807	-72.94	11660	20240419	26.50	30150	-51.08	20240109	11660	26.50	20240419	54500	-72.94	20230807	11660	26.50	20240419	0.57	N	417860	500	19 억	31177	N	N	N	N
33	20240528	091257	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14600	-20	5	-0.14	10640720	734	2.61	14510	14610	14440	19000	10240	14620	14496.89	0.80	73	16153	15386	14833	14066	13513	15110	13790	20	4380	500	10230	10	1	3904850	570	-10.38	6.95	12	0.02	-1407.00	2101.00	54500	20230807	-73.21	11660	20240419	25.21	30150	-51.58	20240109	11660	25.21	20240419	54500	-73.21	20230807	11660	25.21	20240419	0.57	N	417860	500	19 억	31177	N	N	N	N
34	20240527	161238	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14620	-370	5	-2.47	412457680	28100	16.53	15180	15600	14280	19480	10500	14990	14678.40	0.83	-1102	16683	15836	14743	13896	12803	16260	14320	20	4490	500	10490	10	1	3904850	571	-10.39	6.96	12	0.72	-1407.00	2101.00	54500	20230807	-73.17	11660	20240419	25.39	30150	-51.51	20240109	11660	25.39	20240419	54500	-73.17	20230807	11660	25.39	20240419	0.57	N	417860	500	19 억	32315	N	N	N	N
35	20240527	151256	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14490	-500	5	-3.34	402698470	27429	16.13	15180	15600	14280	19480	10500	14990	14681.49	0.83	-937	16683	15836	14743	13896	12803	16260	14320	20	4490	500	10490	10	1	3904850	566	-10.30	6.90	12	0.70	-1407.00	2101.00	54500	20230807	-73.41	11660	20240419	24.27	30150	-51.94	20240109	11660	24.27	20240419	54500	-73.41	20230807	11660	24.27	20240419	0.57	N	417860	500	19 억	32315	N	N	N	N
36	20240527	141253	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14350	-640	5	-4.27	355848950	24191	14.23	15180	15600	14280	19480	10500	14990	14709.97	0.83	-1527	16683	15836	14743	13896	12803	16260	14320	20	4490	500	10490	10	1	3904850	560	-10.20	6.83	12	0.62	-1407.00	2101.00	54500	20230807	-73.67	11660	20240419	23.07	30150	-52.40	20240109	11660	23.07	20240419	54500	-73.67	20230807	11660	23.07	20240419	0.57	N	417860	500	19 억	32315	N	N	N	N
37	20240527	131252	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14390	-600	5	-4.00	347420440	23605	13.88	15180	15600	14280	19480	10500	14990	14718.09	0.83	-1414	16683	15836	14743	13896	12803	16260	14320	20	4490	500	10490	10	1	3904850	562	-10.23	6.85	12	0.60	-1407.00	2101.00	54500	20230807	-73.60	11660	20240419	23.41	30150	-52.27	20240109	11660	23.41	20240419	54500	-73.60	20230807	11660	23.41	20240419	0.57	N	417860	500	19 억	32315	N	N	N	N
38	20240527	121252	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14380	-610	5	-4.07	320937380	21756	12.80	15180	15600	14380	19480	10500	14990	14751.67	0.83	-1362	16683	15836	14743	13896	12803	16260	14320	20	4490	500	10490	10	1	3904850	562	-10.22	6.84	12	0.56	-1407.00	2101.00	54500	20230807	-73.61	11660	20240419	23.33	30150	-52.31	20240109	11660	23.33	20240419	54500	-73.61	20230807	11660	23.33	20240419	0.57	N	417860	500	19 억	32315	N	N	N	N
39	20240527	111251	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14500	-490	5	-3.27	289312010	19563	11.51	15180	15600	14400	19480	10500	14990	14788.73	0.83	-1268	16683	15836	14743	13896	12803	16260	14320	20	4490	500	10490	10	1	3904850	566	-10.31	6.90	12	0.50	-1407.00	2101.00	54500	20230807	-73.39	11660	20240419	24.36	30150	-51.91	20240109	11660	24.36	20240419	54500	-73.39	20230807	11660	24.36	20240419	0.57	N	417860	500	19 억	32315	N	N	N	N
40	20240527	101249	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14760	-230	5	-1.53	215442680	14470	8.51	15180	15600	14530	19480	10500	14990	14888.92	0.83	-874	16683	15836	14743	13896	12803	16260	14320	20	4490	500	10490	10	1	3904850	576	-10.49	7.03	12	0.37	-1407.00	2101.00	54500	20230807	-72.92	11660	20240419	26.59	30150	-51.04	20240109	11660	26.59	20240419	54500	-72.92	20230807	11660	26.59	20240419	0.57	N	417860	500	19 억	32315	N	N	N	N
41	20240527	091252	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14630	-360	5	-2.40	148111770	9869	5.80	15180	15600	14620	19480	10500	14990	15007.78	0.83	-704	16683	15836	14743	13896	12803	16260	14320	20	4490	500	10490	10	1	3904850	571	-10.40	6.96	12	0.25	-1407.00	2101.00	54500	20230807	-73.16	11660	20240419	25.47	30150	-51.48	20240109	11660	25.47	20240419	54500	-73.16	20230807	11660	25.47	20240419	0.57	N	417860	500	19 억	32315	N	N	N	N
42	20240524	161138	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14990	1550	2	11.53	2504573520	168916	2463.05	13700	15590	13650	17470	9410	13440	14827.18	0.82	638	13893	13666	13253	13026	12613	13780	13140	20	4030	500	9400	10	1	3904850	585	-10.65	7.13	12	4.33	-1407.00	2101.00	54500	20230807	-72.50	11660	20240419	28.56	30150	-50.28	20240109	11660	28.56	20240419	54500	-72.50	20230807	11660	28.56	20240419	0.58	N	417860	500	19 억	32137	N	N	N	N
43	20240524	151141	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14940	1500	2	11.16	2465026650	166261	2424.34	13700	15590	13650	17470	9410	13440	14826.25	0.82	215	13893	13666	13253	13026	12613	13780	13140	20	4030	500	9400	10	1	3904850	583	-10.62	7.11	12	4.26	-1407.00	2101.00	54500	20230807	-72.59	11660	20240419	28.13	30150	-50.45	20240109	11660	28.13	20240419	54500	-72.59	20230807	11660	28.13	20240419	0.58	N	417860	500	19 억	32137	N	N	N	N
44	20240524	141147	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14700	1260	2	9.38	2250084520	151830	2213.91	13700	15590	13650	17470	9410	13440	14819.76	0.82	-2711	13893	13666	13253	13026	12613	13780	13140	20	4030	500	9400	10	1	3904850	574	-10.45	7.00	12	3.89	-1407.00	2101.00	54500	20230807	-73.03	11660	20240419	26.07	30150	-51.24	20240109	11660	26.07	20240419	54500	-73.03	20230807	11660	26.07	20240419	0.58	N	417860	500	19 억	32137	N	N	N	N
45	20240524	131141	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14550	1110	2	8.26	2100531470	141705	2066.27	13700	15590	13650	17470	9410	13440	14823.27	0.82	-3937	13893	13666	13253	13026	12613	13780	13140	20	4030	500	9400	10	1	3904850	568	-10.34	6.93	12	3.63	-1407.00	2101.00	54500	20230807	-73.30	11660	20240419	24.79	30150	-51.74	20240109	11660	24.79	20240419	54500	-73.30	20230807	11660	24.79	20240419	0.58	N	417860	500	19 억	32137	N	N	N	N
46	20240524	121143	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14200	760	2	5.65	1962906250	132204	1927.73	13700	15590	13650	17470	9410	13440	14847.56	0.82	-4115	13893	13666	13253	13026	12613	13780	13140	20	4030	500	9400	10	1	3904850	554	-10.09	6.76	12	3.39	-1407.00	2101.00	54500	20230807	-73.94	11660	20240419	21.78	30150	-52.90	20240109	11660	21.78	20240419	54500	-73.94	20230807	11660	21.78	20240419	0.58	N	417860	500	19 억	32137	N	N	N	N
47	20240524	111142	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14160	720	2	5.36	1947999440	131154	1912.42	13700	15590	13650	17470	9410	13440	14852.76	0.82	-4285	13893	13666	13253	13026	12613	13780	13140	20	4030	500	9400	10	1	3904850	553	-10.06	6.74	12	3.36	-1407.00	2101.00	54500	20230807	-74.02	11660	20240419	21.44	30150	-53.03	20240109	11660	21.44	20240419	54500	-74.02	20230807	11660	21.44	20240419	0.58	N	417860	500	19 억	32137	N	N	N	N
48	20240524	101149	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14310	870	2	6.47	1868748420	125602	1831.47	13700	15590	13650	17470	9410	13440	14878.33	0.82	-3837	13893	13666	13253	13026	12613	13780	13140	20	4030	500	9400	10	1	3904850	559	-10.17	6.81	12	3.22	-1407.00	2101.00	54500	20230807	-73.74	11660	20240419	22.73	30150	-52.54	20240109	11660	22.73	20240419	54500	-73.74	20230807	11660	22.73	20240419	0.58	N	417860	500	19 억	32137	N	N	N	N
49	20240524	091143	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14850	1410	2	10.49	892811050	59985	874.67	13700	15590	13650	17470	9410	13440	14883.91	0.82	-1404	13893	13666	13253	13026	12613	13780	13140	20	4030	500	9400	10	1	3904850	580	-10.55	7.07	12	1.54	-1407.00	2101.00	54500	20230807	-72.75	11660	20240419	27.36	30150	-50.75	20240109	11660	27.36	20240419	54500	-72.75	20230807	11660	27.36	20240419	0.58	N	417860	500	19 억	32137	N	N	N	N
50	20240523	161140	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13440	300	2	2.28	89894850	6849	173.74	13140	13480	12840	17080	9200	13140	13125.25	0.81	599	13926	13532	13266	12872	12606	13730	13070	20	3940	500	9190	10	1	3904850	525	-9.55	6.40	12	0.18	-1407.00	2101.00	54500	20230807	-75.34	11660	20240419	15.27	30150	-55.42	20240109	11660	15.27	20240419	54500	-75.34	20230807	11660	15.27	20240419	0.57	N	417860	500	19 억	31535	N	N	N	N
51	20240523	151142	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13470	330	2	2.51	86064450	6564	166.51	13140	13480	12840	17080	9200	13140	13111.59	0.81	638	13926	13532	13266	12872	12606	13730	13070	20	3940	500	9190	10	1	3904850	526	-9.57	6.41	12	0.17	-1407.00	2101.00	54500	20230807	-75.28	11660	20240419	15.52	30150	-55.32	20240109	11660	15.52	20240419	54500	-75.28	20230807	11660	15.52	20240419	0.57	N	417860	500	19 억	31535	N	N	N	N
52	20240523	141145	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13070	-70	5	-0.53	63598260	4872	123.59	13140	13170	12840	17080	9200	13140	13053.83	0.81	227	13926	13532	13266	12872	12606	13730	13070	20	3940	500	9190	10	1	3904850	510	-9.29	6.22	12	0.12	-1407.00	2101.00	54500	20230807	-76.02	11660	20240419	12.09	30150	-56.65	20240109	11660	12.09	20240419	54500	-76.02	20230807	11660	12.09	20240419	0.57	N	417860	500	19 억	31535	N	N	N	N
53	20240523	131144	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13020	-120	5	-0.91	60825630	4660	118.21	13140	13170	12840	17080	9200	13140	13052.71	0.81	115	13926	13532	13266	12872	12606	13730	13070	20	3940	500	9190	10	1	3904850	508	-9.25	6.20	12	0.12	-1407.00	2101.00	54500	20230807	-76.11	11660	20240419	11.66	30150	-56.82	20240109	11660	11.66	20240419	54500	-76.11	20230807	11660	11.66	20240419	0.57	N	417860	500	19 억	31535	N	N	N	N
54	20240523	121139	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13160	20	2	0.15	55653360	4264	108.17	13140	13170	12840	17080	9200	13140	13051.91	0.81	38	13926	13532	13266	12872	12606	13730	13070	20	3940	500	9190	10	1	3904850	514	-9.35	6.26	12	0.11	-1407.00	2101.00	54500	20230807	-75.85	11660	20240419	12.86	30150	-56.35	20240109	11660	12.86	20240419	54500	-75.85	20230807	11660	12.86	20240419	0.57	N	417860	500	19 억	31535	N	N	N	N
55	20240523	111138	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13160	20	2	0.15	45148740	3462	87.82	13140	13170	12840	17080	9200	13140	13041.23	0.81	-441	13926	13532	13266	12872	12606	13730	13070	20	3940	500	9190	10	1	3904850	514	-9.35	6.26	12	0.09	-1407.00	2101.00	54500	20230807	-75.85	11660	20240419	12.86	30150	-56.35	20240109	11660	12.86	20240419	54500	-75.85	20230807	11660	12.86	20240419	0.57	N	417860	500	19 억	31535	N	N	N	N
56	20240523	101141	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13110	-30	5	-0.23	35794790	2749	69.74	13140	13170	12840	17080	9200	13140	13021.02	0.81	-1122	13926	13532	13266	12872	12606	13730	13070	20	3940	500	9190	10	1	3904850	512	-9.32	6.24	12	0.07	-1407.00	2101.00	54500	20230807	-75.94	11660	20240419	12.44	30150	-56.52	20240109	11660	12.44	20240419	54500	-75.94	20230807	11660	12.44	20240419	0.57	N	417860	500	19 억	31535	N	N	N	N
57	20240523	091146	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12950	-190	5	-1.45	26088260	2003	50.81	13140	13170	12950	17080	9200	13140	13024.59	0.81	-1297	13926	13532	13266	12872	12606	13730	13070	20	3940	500	9190	10	1	3904850	506	-9.20	6.16	12	0.05	-1407.00	2101.00	54500	20230807	-76.24	11660	20240419	11.06	30150	-57.05	20240109	11660	11.06	20240419	54500	-76.24	20230807	11660	11.06	20240419	0.57	N	417860	500	19 억	31535	N	N	N	N
58	20240522	161130	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13140	130	2	1.00	52215520	3942	50.22	13000	13660	13000	16910	9110	13010	13245.95	0.81	-127	14103	13556	13283	12736	12463	13420	12600	20	3900	500	9100	10	1	3904850	513	-9.34	6.25	12	0.10	-1407.00	2101.00	54500	20230807	-75.89	11660	20240419	12.69	30150	-56.42	20240109	11660	12.69	20240419	54500	-75.89	20230807	11660	12.69	20240419	0.57	N	417860	500	19 억	31656	N	N	N	N
59	20240522	151139	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13240	230	2	1.77	50651130	3823	48.70	13000	13660	13000	16910	9110	13010	13249.05	0.81	-198	14103	13556	13283	12736	12463	13420	12600	20	3900	500	9100	10	1	3904850	517	-9.41	6.30	12	0.10	-1407.00	2101.00	54500	20230807	-75.71	11660	20240419	13.55	30150	-56.09	20240109	11660	13.55	20240419	54500	-75.71	20230807	11660	13.55	20240419	0.57	N	417860	500	19 억	31656	N	N	N	N
60	20240522	141138	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13240	230	2	1.77	44979680	3393	43.22	13000	13660	13000	16910	9110	13010	13256.61	0.81	-274	14103	13556	13283	12736	12463	13420	12600	20	3900	500	9100	10	1	3904850	517	-9.41	6.30	12	0.09	-1407.00	2101.00	54500	20230807	-75.71	11660	20240419	13.55	30150	-56.09	20240109	11660	13.55	20240419	54500	-75.71	20230807	11660	13.55	20240419	0.57	N	417860	500	19 억	31656	N	N	N	N
61	20240522	131133	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13460	450	2	3.46	40000590	3020	38.47	13000	13660	13000	16910	9110	13010	13245.23	0.81	-274	14103	13556	13283	12736	12463	13420	12600	20	3900	500	9100	10	1	3904850	526	-9.57	6.41	12	0.08	-1407.00	2101.00	54500	20230807	-75.30	11660	20240419	15.44	30150	-55.36	20240109	11660	15.44	20240419	54500	-75.30	20230807	11660	15.44	20240419	0.57	N	417860	500	19 억	31656	N	N	N	N
62	20240522	121234	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13300	290	2	2.23	30936090	2346	29.89	13000	13660	13000	16910	9110	13010	13186.74	0.81	-189	14103	13556	13283	12736	12463	13420	12600	20	3900	500	9100	10	1	3904850	519	-9.45	6.33	12	0.06	-1407.00	2101.00	54500	20230807	-75.60	11660	20240419	14.07	30150	-55.89	20240109	11660	14.07	20240419	54500	-75.60	20230807	11660	14.07	20240419	0.57	N	417860	500	19 억	31656	N	N	N	N
63	20240522	111144	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13290	280	2	2.15	21344560	1621	20.65	13000	13660	13000	16910	9110	13010	13167.53	0.81	-224	14103	13556	13283	12736	12463	13420	12600	20	3900	500	9100	10	1	3904850	519	-9.45	6.33	12	0.04	-1407.00	2101.00	54500	20230807	-75.61	11660	20240419	13.98	30150	-55.92	20240109	11660	13.98	20240419	54500	-75.61	20230807	11660	13.98	20240419	0.57	N	417860	500	19 억	31656	N	N	N	N
64	20240522	101136	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13140	130	2	1.00	9603970	726	9.25	13000	13660	13000	16910	9110	13010	13228.61	0.81	-226	14103	13556	13283	12736	12463	13420	12600	20	3900	500	9100	10	1	3904850	513	-9.34	6.25	12	0.02	-1407.00	2101.00	54500	20230807	-75.89	11660	20240419	12.69	30150	-56.42	20240109	11660	12.69	20240419	54500	-75.89	20230807	11660	12.69	20240419	0.57	N	417860	500	19 억	31656	N	N	N	N
65	20240522	091138	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13030	20	2	0.15	2665180	205	2.61	13000	13030	13000	16910	9110	13010	13000.88	0.81	18	14103	13556	13283	12736	12463	13420	12600	20	3900	500	9100	10	1	3904850	509	-9.26	6.20	12	0.01	-1407.00	2101.00	54500	20230807	-76.09	11660	20240419	11.75	30150	-56.78	20240109	11660	11.75	20240419	54500	-76.09	20230807	11660	11.75	20240419	0.57	N	417860	500	19 억	31656	N	N	N	N
66	20240521	161120	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13010	-490	5	-3.63	103014410	7809	103.09	13540	13830	13010	17550	9450	13500	13191.96	0.86	-1909	14333	13916	13693	13276	13053	13805	13165	20	4050	500	9450	10	1	3904850	508	-9.25	6.19	12	0.20	-1407.00	2101.00	54500	20230807	-76.13	11660	20240419	11.58	30150	-56.85	20240109	11660	11.58	20240419	54500	-76.13	20230807	11660	11.58	20240419	0.57	N	417860	500	19 억	33565	N	N	N	N
67	20240521	151132	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13050	-450	5	-3.33	92054280	6967	91.97	13540	13830	13030	17550	9450	13500	13212.90	0.86	-1908	14333	13916	13693	13276	13053	13805	13165	20	4050	500	9450	10	1	3904850	510	-9.28	6.21	12	0.18	-1407.00	2101.00	54500	20230807	-76.06	11660	20240419	11.92	30150	-56.72	20240109	11660	11.92	20240419	54500	-76.06	20230807	11660	11.92	20240419	0.57	N	417860	500	19 억	33565	N	N	N	N
68	20240521	141133	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13070	-430	5	-3.19	83434710	6308	83.27	13540	13830	13030	17550	9450	13500	13226.81	0.86	-1877	14333	13916	13693	13276	13053	13805	13165	20	4050	500	9450	10	1	3904850	510	-9.29	6.22	12	0.16	-1407.00	2101.00	54500	20230807	-76.02	11660	20240419	12.09	30150	-56.65	20240109	11660	12.09	20240419	54500	-76.02	20230807	11660	12.09	20240419	0.57	N	417860	500	19 억	33565	N	N	N	N
69	20240521	131131	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13170	-330	5	-2.44	61696670	4647	61.35	13540	13830	13030	17550	9450	13500	13276.67	0.86	-1591	14333	13916	13693	13276	13053	13805	13165	20	4050	500	9450	10	1	3904850	514	-9.36	6.27	12	0.12	-1407.00	2101.00	54500	20230807	-75.83	11660	20240419	12.95	30150	-56.32	20240109	11660	12.95	20240419	54500	-75.83	20230807	11660	12.95	20240419	0.57	N	417860	500	19 억	33565	N	N	N	N
70	20240521	121128	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13150	-350	5	-2.59	59085420	4448	58.72	13540	13830	13030	17550	9450	13500	13283.59	0.86	-1583	14333	13916	13693	13276	13053	13805	13165	20	4050	500	9450	10	1	3904850	513	-9.35	6.26	12	0.11	-1407.00	2101.00	54500	20230807	-75.87	11660	20240419	12.78	30150	-56.38	20240109	11660	12.78	20240419	54500	-75.87	20230807	11660	12.78	20240419	0.57	N	417860	500	19 억	33565	N	N	N	N
71	20240521	111128	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13090	-410	5	-3.04	54017300	4061	53.61	13540	13830	13030	17550	9450	13500	13301.48	0.86	-1557	14333	13916	13693	13276	13053	13805	13165	20	4050	500	9450	10	1	3904850	511	-9.30	6.23	12	0.10	-1407.00	2101.00	54500	20230807	-75.98	11660	20240419	12.26	30150	-56.58	20240109	11660	12.26	20240419	54500	-75.98	20230807	11660	12.26	20240419	0.57	N	417860	500	19 억	33565	N	N	N	N
72	20240521	101129	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13400	-100	5	-0.74	13128210	975	12.87	13540	13830	13330	17550	9450	13500	13464.83	0.86	-66	14333	13916	13693	13276	13053	13805	13165	20	4050	500	9450	10	1	3904850	523	-9.52	6.38	12	0.02	-1407.00	2101.00	54500	20230807	-75.41	11660	20240419	14.92	30150	-55.56	20240109	11660	14.92	20240419	54500	-75.41	20230807	11660	14.92	20240419	0.57	N	417860	500	19 억	33565	N	N	N	N
73	20240521	091125	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13830	330	2	2.44	3716950	274	3.62	13540	13830	13430	17550	9450	13500	13565.51	0.86	115	14333	13916	13693	13276	13053	13805	13165	20	4050	500	9450	10	1	3904850	540	-9.83	6.58	12	0.01	-1407.00	2101.00	54500	20230807	-74.62	11660	20240419	18.61	30150	-54.13	20240109	11660	18.61	20240419	54500	-74.62	20230807	11660	18.61	20240419	0.57	N	417860	500	19 억	33565	N	N	N	N
74	20240517	161133	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13540	-410	5	-2.94	108512650	7996	100.48	13950	13950	13460	18130	9770	13950	13570.87	0.78	3068	14370	14160	14030	13820	13690	14265	13925	20	4180	500	9760	10	1	3904850	529	-9.62	6.44	12	0.20	-1407.00	2101.00	54500	20230807	-75.16	11660	20240419	16.12	30150	-55.09	20240109	11660	16.12	20240419	54500	-75.16	20230807	11660	16.12	20240419	0.57	N	417860	500	19 억	30293	N	N	N	N
75	20240517	151136	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13630	-320	5	-2.29	99994540	7367	92.57	13950	13950	13460	18130	9770	13950	13573.31	0.78	3000	14370	14160	14030	13820	13690	14265	13925	20	4180	500	9760	10	1	3904850	532	-9.69	6.49	12	0.19	-1407.00	2101.00	54500	20230807	-74.99	11660	20240419	16.90	30150	-54.79	20240109	11660	16.90	20240419	54500	-74.99	20230807	11660	16.90	20240419	0.57	N	417860	500	19 억	30293	N	N	N	N
76	20240517	141126	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13660	-290	5	-2.08	80034860	5904	74.19	13950	13950	13460	18130	9770	13950	13556.04	0.78	2579	14370	14160	14030	13820	13690	14265	13925	20	4180	500	9760	10	1	3904850	533	-9.71	6.50	12	0.15	-1407.00	2101.00	54500	20230807	-74.94	11660	20240419	17.15	30150	-54.69	20240109	11660	17.15	20240419	54500	-74.94	20230807	11660	17.15	20240419	0.57	N	417860	500	19 억	30293	N	N	N	N
77	20240517	131118	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13660	-290	5	-2.08	77396190	5711	71.76	13950	13950	13460	18130	9770	13950	13552.13	0.78	2599	14370	14160	14030	13820	13690	14265	13925	20	4180	500	9760	10	1	3904850	533	-9.71	6.50	12	0.15	-1407.00	2101.00	54500	20230807	-74.94	11660	20240419	17.15	30150	-54.69	20240109	11660	17.15	20240419	54500	-74.94	20230807	11660	17.15	20240419	0.57	N	417860	500	19 억	30293	N	N	N	N
78	20240517	121117	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13640	-310	5	-2.22	74279030	5484	68.91	13950	13950	13460	18130	9770	13950	13544.68	0.78	2701	14370	14160	14030	13820	13690	14265	13925	20	4180	500	9760	10	1	3904850	533	-9.69	6.49	12	0.14	-1407.00	2101.00	54500	20230807	-74.97	11660	20240419	16.98	30150	-54.76	20240109	11660	16.98	20240419	54500	-74.97	20230807	11660	16.98	20240419	0.57	N	417860	500	19 억	30293	N	N	N	N
79	20240517	111118	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13490	-460	5	-3.30	63244900	4674	58.73	13950	13950	13460	18130	9770	13950	13531.22	0.78	2609	14370	14160	14030	13820	13690	14265	13925	20	4180	500	9760	10	1	3904850	527	-9.59	6.42	12	0.12	-1407.00	2101.00	54500	20230807	-75.25	11660	20240419	15.69	30150	-55.26	20240109	11660	15.69	20240419	54500	-75.25	20230807	11660	15.69	20240419	0.57	N	417860	500	19 억	30293	N	N	N	N
80	20240517	101111	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13490	-460	5	-3.30	42941840	3167	39.80	13950	13950	13490	18130	9770	13950	13559.15	0.78	1700	14370	14160	14030	13820	13690	14265	13925	20	4180	500	9760	10	1	3904850	527	-9.59	6.42	12	0.08	-1407.00	2101.00	54500	20230807	-75.25	11660	20240419	15.69	30150	-55.26	20240109	11660	15.69	20240419	54500	-75.25	20230807	11660	15.69	20240419	0.57	N	417860	500	19 억	30293	N	N	N	N
81	20240517	091119	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13880	-70	5	-0.50	3232790	236	2.97	13950	13950	13680	18130	9770	13950	13698.26	0.78	84	14370	14160	14030	13820	13690	14265	13925	20	4180	500	9760	10	1	3904850	542	-9.86	6.61	12	0.01	-1407.00	2101.00	54500	20230807	-74.53	11660	20240419	19.04	30150	-53.96	20240109	11660	19.04	20240419	54500	-74.53	20230807	11660	19.04	20240419	0.57	N	417860	500	19 억	30293	N	N	N	N
82	20240516	161109	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13950	130	2	0.94	111529490	7945	73.52	13900	14240	13900	17960	9680	13820	14037.70	0.79	-910	14766	14292	13766	13292	12766	14530	13530	20	4140	500	9670	10	1	3904850	545	-9.91	6.64	12	0.20	-1407.00	2101.00	54500	20230807	-74.40	11660	20240419	19.64	30150	-53.73	20240109	11660	19.64	20240419	54500	-74.40	20230807	11660	19.64	20240419	0.56	N	417860	500	19 억	31024	N	N	N	N
83	20240516	151107	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14050	230	2	1.66	104434860	7437	68.82	13900	14240	13900	17960	9680	13820	14042.61	0.79	-894	14766	14292	13766	13292	12766	14530	13530	20	4140	500	9670	10	1	3904850	549	-9.99	6.69	12	0.19	-1407.00	2101.00	54500	20230807	-74.22	11660	20240419	20.50	30150	-53.40	20240109	11660	20.50	20240419	54500	-74.22	20230807	11660	20.50	20240419	0.56	N	417860	500	19 억	31024	N	N	N	N
84	20240516	141115	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14000	180	2	1.30	93120840	6628	61.33	13900	14240	13900	17960	9680	13820	14049.61	0.79	-881	14766	14292	13766	13292	12766	14530	13530	20	4140	500	9670	10	1	3904850	547	-9.95	6.66	12	0.17	-1407.00	2101.00	54500	20230807	-74.31	11660	20240419	20.07	30150	-53.57	20240109	11660	20.07	20240419	54500	-74.31	20230807	11660	20.07	20240419	0.56	N	417860	500	19 억	31024	N	N	N	N
85	20240516	131109	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14060	240	2	1.74	86383880	6148	56.89	13900	14240	13900	17960	9680	13820	14050.73	0.79	-763	14766	14292	13766	13292	12766	14530	13530	20	4140	500	9670	10	1	3904850	549	-9.99	6.69	12	0.16	-1407.00	2101.00	54500	20230807	-74.20	11660	20240419	20.58	30150	-53.37	20240109	11660	20.58	20240419	54500	-74.20	20230807	11660	20.58	20240419	0.56	N	417860	500	19 억	31024	N	N	N	N
86	20240516	121105	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13980	160	2	1.16	69967580	4974	46.03	13900	14240	13900	17960	9680	13820	14066.66	0.79	-1005	14766	14292	13766	13292	12766	14530	13530	20	4140	500	9670	10	1	3904850	546	-9.94	6.65	12	0.13	-1407.00	2101.00	54500	20230807	-74.35	11660	20240419	19.90	30150	-53.63	20240109	11660	19.90	20240419	54500	-74.35	20230807	11660	19.90	20240419	0.56	N	417860	500	19 억	31024	N	N	N	N
87	20240516	111104	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14000	180	2	1.30	59585580	4230	39.14	13900	14240	13900	17960	9680	13820	14086.43	0.79	-429	14766	14292	13766	13292	12766	14530	13530	20	4140	500	9670	10	1	3904850	547	-9.95	6.66	12	0.11	-1407.00	2101.00	54500	20230807	-74.31	11660	20240419	20.07	30150	-53.57	20240109	11660	20.07	20240419	54500	-74.31	20230807	11660	20.07	20240419	0.56	N	417860	500	19 억	31024	N	N	N	N
88	20240516	101107	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14080	260	2	1.88	55157250	3915	36.23	13900	14240	13900	17960	9680	13820	14088.70	0.79	-345	14766	14292	13766	13292	12766	14530	13530	20	4140	500	9670	10	1	3904850	550	-10.01	6.70	12	0.10	-1407.00	2101.00	54500	20230807	-74.17	11660	20240419	20.75	30150	-53.30	20240109	11660	20.75	20240419	54500	-74.17	20230807	11660	20.75	20240419	0.56	N	417860	500	19 억	31024	N	N	N	N
89	20240516	091108	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14210	390	2	2.82	18615030	1326	12.27	13900	14210	13900	17960	9680	13820	14038.48	0.79	-139	14766	14292	13766	13292	12766	14530	13530	20	4140	500	9670	10	1	3904850	555	-10.10	6.76	12	0.03	-1407.00	2101.00	54500	20230807	-73.93	11660	20240419	21.87	30150	-52.87	20240109	11660	21.87	20240419	54500	-73.93	20230807	11660	21.87	20240419	0.56	N	417860	500	19 억	31024	N	N	N	N
90	20240514	161121	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13820	410	2	3.06	148422960	10804	96.28	13240	14240	13240	17430	9390	13410	13737.76	0.73	2256	13970	13690	13520	13240	13070	13605	13155	20	4020	500	9380	10	1	3904850	540	-9.82	6.58	12	0.28	-1407.00	2101.00	54500	20230807	-74.64	11660	20240419	18.52	30150	-54.16	20240109	11660	18.52	20240419	54500	-74.64	20230807	11660	18.52	20240419	0.58	N	417860	500	19 억	28491	N	N	N	N
91	20240514	151123	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14000	590	2	4.40	139637410	10170	90.63	13240	14240	13240	17430	9390	13410	13730.33	0.73	2273	13970	13690	13520	13240	13070	13605	13155	20	4020	500	9380	10	1	3904850	547	-9.95	6.66	12	0.26	-1407.00	2101.00	54500	20230807	-74.31	11660	20240419	20.07	30150	-53.57	20240109	11660	20.07	20240419	54500	-74.31	20230807	11660	20.07	20240419	0.58	N	417860	500	19 억	28491	N	N	N	N
92	20240514	141123	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13890	480	2	3.58	115235880	8416	75.00	13240	14240	13240	17430	9390	13410	13692.48	0.73	2126	13970	13690	13520	13240	13070	13605	13155	20	4020	500	9380	10	1	3904850	542	-9.87	6.61	12	0.22	-1407.00	2101.00	54500	20230807	-74.51	11660	20240419	19.13	30150	-53.93	20240109	11660	19.13	20240419	54500	-74.51	20230807	11660	19.13	20240419	0.58	N	417860	500	19 억	28491	N	N	N	N
93	20240514	131124	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13610	200	2	1.49	64065850	4710	41.97	13240	13770	13240	17430	9390	13410	13602.09	0.73	1348	13970	13690	13520	13240	13070	13605	13155	20	4020	500	9380	10	1	3904850	531	-9.67	6.48	12	0.12	-1407.00	2101.00	54500	20230807	-75.03	11660	20240419	16.72	30150	-54.86	20240109	11660	16.72	20240419	54500	-75.03	20230807	11660	16.72	20240419	0.58	N	417860	500	19 억	28491	N	N	N	N
94	20240514	121119	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13600	190	2	1.42	56120700	4128	36.79	13240	13770	13240	17430	9390	13410	13595.13	0.73	1416	13970	13690	13520	13240	13070	13605	13155	20	4020	500	9380	10	1	3904850	531	-9.67	6.47	12	0.11	-1407.00	2101.00	54500	20230807	-75.05	11660	20240419	16.64	30150	-54.89	20240109	11660	16.64	20240419	54500	-75.05	20230807	11660	16.64	20240419	0.58	N	417860	500	19 억	28491	N	N	N	N
95	20240514	111121	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13520	110	2	0.82	50210570	3693	32.91	13240	13770	13240	17430	9390	13410	13596.15	0.73	1530	13970	13690	13520	13240	13070	13605	13155	20	4020	500	9380	10	1	3904850	528	-9.61	6.44	12	0.09	-1407.00	2101.00	54500	20230807	-75.19	11660	20240419	15.95	30150	-55.16	20240109	11660	15.95	20240419	54500	-75.19	20230807	11660	15.95	20240419	0.58	N	417860	500	19 억	28491	N	N	N	N
96	20240514	101119	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13600	190	2	1.42	44536510	3273	29.17	13240	13770	13240	17430	9390	13410	13607.24	0.73	1320	13970	13690	13520	13240	13070	13605	13155	20	4020	500	9380	10	1	3904850	531	-9.67	6.47	12	0.08	-1407.00	2101.00	54500	20230807	-75.05	11660	20240419	16.64	30150	-54.89	20240109	11660	16.64	20240419	54500	-75.05	20230807	11660	16.64	20240419	0.58	N	417860	500	19 억	28491	N	N	N	N
97	20240514	091120	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13710	300	2	2.24	11297870	840	7.49	13240	13750	13240	17430	9390	13410	13449.85	0.73	512	13970	13690	13520	13240	13070	13605	13155	20	4020	500	9380	10	1	3904850	535	-9.74	6.53	12	0.02	-1407.00	2101.00	54500	20230807	-74.84	11660	20240419	17.58	30150	-54.53	20240109	11660	17.58	20240419	54500	-74.84	20230807	11660	17.58	20240419	0.58	N	417860	500	19 억	28491	N	N	N	N
98	20240513	161117	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13410	-380	5	-2.76	151018120	11158	62.38	13790	13800	13350	17920	9660	13790	13534.52	0.70	961	14683	14236	14013	13566	13343	14125	13455	20	4130	500	9650	10	1	3904850	524	-9.53	6.38	12	0.29	-1407.00	2101.00	54500	20230807	-75.39	11660	20240419	15.01	30150	-55.52	20240109	11660	15.01	20240419	54500	-75.39	20230807	11660	15.01	20240419	0.55	N	417860	500	19 억	27524	N	N	N	N
99	20240513	151120	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13420	-370	5	-2.68	147664200	10908	60.98	13790	13800	13350	17920	9660	13790	13537.24	0.70	879	14683	14236	14013	13566	13343	14125	13455	20	4130	500	9650	10	1	3904850	524	-9.54	6.39	12	0.28	-1407.00	2101.00	54500	20230807	-75.38	11660	20240419	15.09	30150	-55.49	20240109	11660	15.09	20240419	54500	-75.38	20230807	11660	15.09	20240419	0.55	N	417860	500	19 억	27524	N	N	N	N
100	20240513	141120	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13500	-290	5	-2.10	137071310	10119	56.57	13790	13800	13350	17920	9660	13790	13545.93	0.70	627	14683	14236	14013	13566	13343	14125	13455	20	4130	500	9650	10	1	3904850	527	-9.59	6.43	12	0.26	-1407.00	2101.00	54500	20230807	-75.23	11660	20240419	15.78	30150	-55.22	20240109	11660	15.78	20240419	54500	-75.23	20230807	11660	15.78	20240419	0.55	N	417860	500	19 억	27524	N	N	N	N
101	20240513	131115	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13490	-300	5	-2.18	101855960	7496	41.91	13790	13800	13470	17920	9660	13790	13588.04	0.70	-4	14683	14236	14013	13566	13343	14125	13455	20	4130	500	9650	10	1	3904850	527	-9.59	6.42	12	0.19	-1407.00	2101.00	54500	20230807	-75.25	11660	20240419	15.69	30150	-55.26	20240109	11660	15.69	20240419	54500	-75.25	20230807	11660	15.69	20240419	0.55	N	417860	500	19 억	27524	N	N	N	N
102	20240513	121118	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13500	-290	5	-2.10	89317670	6567	36.71	13790	13800	13500	17920	9660	13790	13600.99	0.70	178	14683	14236	14013	13566	13343	14125	13455	20	4130	500	9650	10	1	3904850	527	-9.59	6.43	12	0.17	-1407.00	2101.00	54500	20230807	-75.23	11660	20240419	15.78	30150	-55.22	20240109	11660	15.78	20240419	54500	-75.23	20230807	11660	15.78	20240419	0.55	N	417860	500	19 억	27524	N	N	N	N
103	20240513	111117	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13550	-240	5	-1.74	74653880	5482	30.65	13790	13800	13520	17920	9660	13790	13618.00	0.70	83	14683	14236	14013	13566	13343	14125	13455	20	4130	500	9650	10	1	3904850	529	-9.63	6.45	12	0.14	-1407.00	2101.00	54500	20230807	-75.14	11660	20240419	16.21	30150	-55.06	20240109	11660	16.21	20240419	54500	-75.14	20230807	11660	16.21	20240419	0.55	N	417860	500	19 억	27524	N	N	N	N
104	20240513	101116	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13580	-210	5	-1.52	49519370	3627	20.28	13790	13800	13530	17920	9660	13790	13652.98	0.70	279	14683	14236	14013	13566	13343	14125	13455	20	4130	500	9650	10	1	3904850	530	-9.65	6.46	12	0.09	-1407.00	2101.00	54500	20230807	-75.08	11660	20240419	16.47	30150	-54.96	20240109	11660	16.47	20240419	54500	-75.08	20230807	11660	16.47	20240419	0.55	N	417860	500	19 억	27524	N	N	N	N
105	20240513	091119	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13580	-210	5	-1.52	23147790	1695	9.48	13790	13800	13530	17920	9660	13790	13656.51	0.70	168	14683	14236	14013	13566	13343	14125	13455	20	4130	500	9650	10	1	3904850	530	-9.65	6.46	12	0.04	-1407.00	2101.00	54500	20230807	-75.08	11660	20240419	16.47	30150	-54.96	20240109	11660	16.47	20240419	54500	-75.08	20230807	11660	16.47	20240419	0.55	N	417860	500	19 억	27524	N	N	N	N
106	20240510	161045	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13790	-550	5	-3.84	249415670	17835	100.42	14460	14460	13790	18640	10040	14340	13984.75	0.74	-1225	15193	14766	14493	14066	13793	14630	13930	20	4300	500	10030	10	1	3904850	538	-9.80	6.56	12	0.46	-1407.00	2101.00	54500	20230807	-74.70	11660	20240419	18.27	30150	-54.26	20240109	11660	18.27	20240419	54500	-74.70	20230807	11660	18.27	20240419	0.55	N	417860	500	19 억	28740	N	N	N	N
107	20240510	151054	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13790	-550	5	-3.84	235857100	16852	94.89	14460	14460	13790	18640	10040	14340	13995.79	0.74	-1061	15193	14766	14493	14066	13793	14630	13930	20	4300	500	10030	10	1	3904850	538	-9.80	6.56	12	0.43	-1407.00	2101.00	54500	20230807	-74.70	11660	20240419	18.27	30150	-54.26	20240109	11660	18.27	20240419	54500	-74.70	20230807	11660	18.27	20240419	0.55	N	417860	500	19 억	28740	N	N	N	N
108	20240510	141058	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13810	-530	5	-3.70	196537090	14006	78.86	14460	14460	13790	18640	10040	14340	14032.35	0.74	-671	15193	14766	14493	14066	13793	14630	13930	20	4300	500	10030	10	1	3904850	539	-9.82	6.57	12	0.36	-1407.00	2101.00	54500	20230807	-74.66	11660	20240419	18.44	30150	-54.20	20240109	11660	18.44	20240419	54500	-74.66	20230807	11660	18.44	20240419	0.55	N	417860	500	19 억	28740	N	N	N	N
109	20240510	131046	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13810	-530	5	-3.70	171310490	12179	68.58	14460	14460	13790	18640	10040	14340	14066.06	0.74	-918	15193	14766	14493	14066	13793	14630	13930	20	4300	500	10030	10	1	3904850	539	-9.82	6.57	12	0.31	-1407.00	2101.00	54500	20230807	-74.66	11660	20240419	18.44	30150	-54.20	20240109	11660	18.44	20240419	54500	-74.66	20230807	11660	18.44	20240419	0.55	N	417860	500	19 억	28740	N	N	N	N
110	20240510	121042	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13990	-350	5	-2.44	144697620	10259	57.76	14460	14460	13920	18640	10040	14340	14104.46	0.74	-399	15193	14766	14493	14066	13793	14630	13930	20	4300	500	10030	10	1	3904850	546	-9.94	6.66	12	0.26	-1407.00	2101.00	54500	20230807	-74.33	11660	20240419	19.98	30150	-53.60	20240109	11660	19.98	20240419	54500	-74.33	20230807	11660	19.98	20240419	0.55	N	417860	500	19 억	28740	N	N	N	N
111	20240510	111048	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14050	-290	5	-2.02	118976750	8418	47.40	14460	14460	13940	18640	10040	14340	14133.61	0.74	-416	15193	14766	14493	14066	13793	14630	13930	20	4300	500	10030	10	1	3904850	549	-9.99	6.69	12	0.22	-1407.00	2101.00	54500	20230807	-74.22	11660	20240419	20.50	30150	-53.40	20240109	11660	20.50	20240419	54500	-74.22	20230807	11660	20.50	20240419	0.55	N	417860	500	19 억	28740	N	N	N	N
112	20240510	101047	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14160	-180	5	-1.26	63261980	4444	25.02	14460	14460	14140	18640	10040	14340	14235.37	0.74	-566	15193	14766	14493	14066	13793	14630	13930	20	4300	500	10030	10	1	3904850	553	-10.06	6.74	12	0.11	-1407.00	2101.00	54500	20230807	-74.02	11660	20240419	21.44	30150	-53.03	20240109	11660	21.44	20240419	54500	-74.02	20230807	11660	21.44	20240419	0.55	N	417860	500	19 억	28740	N	N	N	N
113	20240510	091050	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14340	0	3	0.00	8717760	606	3.41	14460	14460	14340	18640	10040	14340	14385.74	0.74	-309	15193	14766	14493	14066	13793	14630	13930	20	4300	500	10030	10	1	3904850	560	-10.19	6.83	12	0.02	-1407.00	2101.00	54500	20230807	-73.69	11660	20240419	22.98	30150	-52.44	20240109	11660	22.98	20240419	54500	-73.69	20230807	11660	22.98	20240419	0.55	N	417860	500	19 억	28740	N	N	N	N
114	20240509	161110	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14340	-470	5	-3.17	255729220	17723	48.92	14920	14920	14220	19250	10370	14810	14429.25	0.82	-3037	16616	15712	15096	14192	13576	15405	13885	20	4440	500	10360	10	1	3904850	560	-10.19	6.83	12	0.45	-1407.00	2101.00	54500	20230807	-73.69	11660	20240419	22.98	30150	-52.44	20240109	11660	22.98	20240419	54500	-73.69	20230807	11660	22.98	20240419	0.56	N	417860	500	19 억	32172	N	N	N	N
115	20240509	151105	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14280	-530	5	-3.58	239952240	16619	45.87	14920	14920	14220	19250	10370	14810	14438.43	0.82	-2797	16616	15712	15096	14192	13576	15405	13885	20	4440	500	10360	10	1	3904850	558	-10.15	6.80	12	0.43	-1407.00	2101.00	54500	20230807	-73.80	11660	20240419	22.47	30150	-52.64	20240109	11660	22.47	20240419	54500	-73.80	20230807	11660	22.47	20240419	0.56	N	417860	500	19 억	32172	N	N	N	N
116	20240509	140943	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14360	-450	5	-3.04	198375580	13705	37.83	14920	14920	14320	19250	10370	14810	14474.69	0.82	-1637	16616	15712	15096	14192	13576	15405	13885	20	4440	500	10360	10	1	3904850	561	-10.21	6.83	12	0.35	-1407.00	2101.00	54500	20230807	-73.65	11660	20240419	23.16	30150	-52.37	20240109	11660	23.16	20240419	54500	-73.65	20230807	11660	23.16	20240419	0.56	N	417860	500	19 억	32172	N	N	N	N
117	20240509	131050	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14330	-480	5	-3.24	182072600	12568	34.69	14920	14920	14330	19250	10370	14810	14487.00	0.82	-1158	16616	15712	15096	14192	13576	15405	13885	20	4440	500	10360	10	1	3904850	560	-10.18	6.82	12	0.32	-1407.00	2101.00	54500	20230807	-73.71	11660	20240419	22.90	30150	-52.47	20240109	11660	22.90	20240419	54500	-73.71	20230807	11660	22.90	20240419	0.56	N	417860	500	19 억	32172	N	N	N	N
118	20240509	121045	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14360	-450	5	-3.04	165448860	11409	31.49	14920	14920	14340	19250	10370	14810	14501.61	0.82	-863	16616	15712	15096	14192	13576	15405	13885	20	4440	500	10360	10	1	3904850	561	-10.21	6.83	12	0.29	-1407.00	2101.00	54500	20230807	-73.65	11660	20240419	23.16	30150	-52.37	20240109	11660	23.16	20240419	54500	-73.65	20230807	11660	23.16	20240419	0.56	N	417860	500	19 억	32172	N	N	N	N
119	20240509	111030	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14470	-340	5	-2.30	145498570	10020	27.66	14920	14920	14340	19250	10370	14810	14520.82	0.82	-605	16616	15712	15096	14192	13576	15405	13885	20	4440	500	10360	10	1	3904850	565	-10.28	6.89	12	0.26	-1407.00	2101.00	54500	20230807	-73.45	11660	20240419	24.10	30150	-52.01	20240109	11660	24.10	20240419	54500	-73.45	20230807	11660	24.10	20240419	0.56	N	417860	500	19 억	32172	N	N	N	N
120	20240509	101034	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14520	-290	5	-1.96	78457440	5372	14.83	14920	14920	14500	19250	10370	14810	14604.88	0.82	-598	16616	15712	15096	14192	13576	15405	13885	20	4440	500	10360	10	1	3904850	567	-10.32	6.91	12	0.14	-1407.00	2101.00	54500	20230807	-73.36	11660	20240419	24.53	30150	-51.84	20240109	11660	24.53	20240419	54500	-73.36	20230807	11660	24.53	20240419	0.56	N	417860	500	19 억	32172	N	N	N	N
121	20240509	091035	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14700	-110	5	-0.74	14300890	974	2.69	14920	14920	14590	19250	10370	14810	14682.64	0.82	-326	16616	15712	15096	14192	13576	15405	13885	20	4440	500	10360	10	1	3904850	574	-10.45	7.00	12	0.02	-1407.00	2101.00	54500	20230807	-73.03	11660	20240419	26.07	30150	-51.24	20240109	11660	26.07	20240419	54500	-73.03	20230807	11660	26.07	20240419	0.56	N	417860	500	19 억	32172	N	N	N	N
122	20240508	161023	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14810	50	2	0.34	531898130	35817	119.33	14890	16000	14480	19180	10340	14760	14850.44	0.80	825	15226	14992	14666	14432	14106	15110	14550	20	4420	500	10330	10	1	3904850	578	-10.53	7.05	12	0.92	-1407.00	2101.00	54500	20230807	-72.83	11660	20240419	27.02	30150	-50.88	20240109	11660	27.02	20240419	54500	-72.83	20230807	11660	27.02	20240419	0.54	N	417860	500	19 억	31344	N	N	N	N
123	20240508	151028	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14770	10	2	0.07	519587790	34985	116.56	14890	16000	14480	19180	10340	14760	14851.73	0.80	935	15226	14992	14666	14432	14106	15110	14550	20	4420	500	10330	10	1	3904850	577	-10.50	7.03	12	0.90	-1407.00	2101.00	54500	20230807	-72.90	11660	20240419	26.67	30150	-51.01	20240109	11660	26.67	20240419	54500	-72.90	20230807	11660	26.67	20240419	0.54	N	417860	500	19 억	31344	N	N	N	N
124	20240508	141022	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14790	30	2	0.20	449074680	30216	100.67	14890	16000	14480	19180	10340	14760	14862.15	0.80	950	15226	14992	14666	14432	14106	15110	14550	20	4420	500	10330	10	1	3904850	578	-10.51	7.04	12	0.77	-1407.00	2101.00	54500	20230807	-72.86	11660	20240419	26.84	30150	-50.95	20240109	11660	26.84	20240419	54500	-72.86	20230807	11660	26.84	20240419	0.54	N	417860	500	19 억	31344	N	N	N	N
125	20240508	131020	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14760	0	3	0.00	250526100	17084	56.92	14890	14890	14480	19180	10340	14760	14664.37	0.80	3323	15226	14992	14666	14432	14106	15110	14550	20	4420	500	10330	10	1	3904850	576	-10.49	7.03	12	0.44	-1407.00	2101.00	54500	20230807	-72.92	11660	20240419	26.59	30150	-51.04	20240109	11660	26.59	20240419	54500	-72.92	20230807	11660	26.59	20240419	0.54	N	417860	500	19 억	31344	N	N	N	N
126	20240508	121018	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14750	-10	5	-0.07	230514810	15728	52.40	14890	14890	14480	19180	10340	14760	14656.33	0.80	3124	15226	14992	14666	14432	14106	15110	14550	20	4420	500	10330	10	1	3904850	576	-10.48	7.02	12	0.40	-1407.00	2101.00	54500	20230807	-72.94	11660	20240419	26.50	30150	-51.08	20240109	11660	26.50	20240419	54500	-72.94	20230807	11660	26.50	20240419	0.54	N	417860	500	19 억	31344	N	N	N	N
127	20240508	111059	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14580	-180	5	-1.22	149337820	10240	34.12	14890	14890	14480	19180	10340	14760	14583.77	0.80	2165	15226	14992	14666	14432	14106	15110	14550	20	4420	500	10330	10	1	3904850	569	-10.36	6.94	12	0.26	-1407.00	2101.00	54500	20230807	-73.25	11660	20240419	25.04	30150	-51.64	20240109	11660	25.04	20240419	54500	-73.25	20230807	11660	25.04	20240419	0.54	N	417860	500	19 억	31344	N	N	N	N
128	20240508	101031	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14610	-150	5	-1.02	115335870	7900	26.32	14890	14890	14500	19180	10340	14760	14599.48	0.80	1772	15226	14992	14666	14432	14106	15110	14550	20	4420	500	10330	10	1	3904850	570	-10.38	6.95	12	0.20	-1407.00	2101.00	54500	20230807	-73.19	11660	20240419	25.30	30150	-51.54	20240109	11660	25.30	20240419	54500	-73.19	20230807	11660	25.30	20240419	0.54	N	417860	500	19 억	31344	N	N	N	N
129	20240508	091034	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14630	-130	5	-0.88	29054510	1987	6.62	14890	14890	14550	19180	10340	14760	14622.30	0.80	822	15226	14992	14666	14432	14106	15110	14550	20	4420	500	10330	10	1	3904850	571	-10.40	6.96	12	0.05	-1407.00	2101.00	54500	20230807	-73.16	11660	20240419	25.47	30150	-51.48	20240109	11660	25.47	20240419	54500	-73.16	20230807	11660	25.47	20240419	0.54	N	417860	500	19 억	31344	N	N	N	N
130	20240503	161054	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14700	70	2	0.48	588287310	40996	8.06	14500	14720	14130	19010	10250	14630	14349.72	0.67	5107	17956	16292	14596	12932	11236	17125	13765	20	4380	500	10240	10	1	3904850	574	-10.45	7.00	12	1.05	-1407.00	2101.00	54500	20230807	-73.03	11660	20240419	26.07	30150	-51.24	20240109	11660	26.07	20240419	54500	-73.03	20230807	11660	26.07	20240419	0.57	N	417860	500	19 억	26203	N	N	N	N
131	20240503	151053	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14590	-40	5	-0.27	522807610	36530	7.18	14500	14610	14130	19010	10250	14630	14311.73	0.67	5291	17956	16292	14596	12932	11236	17125	13765	20	4380	500	10240	10	1	3904850	570	-10.37	6.94	12	0.94	-1407.00	2101.00	54500	20230807	-73.23	11660	20240419	25.13	30150	-51.61	20240109	11660	25.13	20240419	54500	-73.23	20230807	11660	25.13	20240419	0.57	N	417860	500	19 억	26203	N	N	N	N
132	20240503	141056	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14320	-310	5	-2.12	433982720	30360	5.97	14500	14590	14130	19010	10250	14630	14294.56	0.67	3479	17956	16292	14596	12932	11236	17125	13765	20	4380	500	10240	10	1	3904850	559	-10.18	6.82	12	0.78	-1407.00	2101.00	54500	20230807	-73.72	11660	20240419	22.81	30150	-52.50	20240109	11660	22.81	20240419	54500	-73.72	20230807	11660	22.81	20240419	0.57	N	417860	500	19 억	26203	N	N	N	N
133	20240503	131055	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14320	-310	5	-2.12	414439690	28997	5.70	14500	14590	14130	19010	10250	14630	14292.50	0.67	3140	17956	16292	14596	12932	11236	17125	13765	20	4380	500	10240	10	1	3904850	559	-10.18	6.82	12	0.74	-1407.00	2101.00	54500	20230807	-73.72	11660	20240419	22.81	30150	-52.50	20240109	11660	22.81	20240419	54500	-73.72	20230807	11660	22.81	20240419	0.57	N	417860	500	19 억	26203	N	N	N	N
134	20240503	121052	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14370	-260	5	-1.78	391200750	27371	5.38	14500	14590	14130	19010	10250	14630	14292.53	0.67	2305	17956	16292	14596	12932	11236	17125	13765	20	4380	500	10240	10	1	3904850	561	-10.21	6.84	12	0.70	-1407.00	2101.00	54500	20230807	-73.63	11660	20240419	23.24	30150	-52.34	20240109	11660	23.24	20240419	54500	-73.63	20230807	11660	23.24	20240419	0.57	N	417860	500	19 억	26203	N	N	N	N
135	20240503	111051	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14450	-180	5	-1.23	298282220	20891	4.11	14500	14590	14130	19010	10250	14630	14278.02	0.67	3148	17956	16292	14596	12932	11236	17125	13765	20	4380	500	10240	10	1	3904850	564	-10.27	6.88	12	0.54	-1407.00	2101.00	54500	20230807	-73.49	11660	20240419	23.93	30150	-52.07	20240109	11660	23.93	20240419	54500	-73.49	20230807	11660	23.93	20240419	0.57	N	417860	500	19 억	26203	N	N	N	N
136	20240503	101047	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14210	-420	5	-2.87	262889370	18425	3.62	14500	14590	14130	19010	10250	14630	14268.08	0.67	2960	17956	16292	14596	12932	11236	17125	13765	20	4380	500	10240	10	1	3904850	555	-10.10	6.76	12	0.47	-1407.00	2101.00	54500	20230807	-73.93	11660	20240419	21.87	30150	-52.87	20240109	11660	21.87	20240419	54500	-73.93	20230807	11660	21.87	20240419	0.57	N	417860	500	19 억	26203	N	N	N	N
137	20240503	091044	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14200	-430	5	-2.94	128170670	8971	1.76	14500	14590	14150	19010	10250	14630	14287.22	0.67	1353	17956	16292	14596	12932	11236	17125	13765	20	4380	500	10240	10	1	3904850	554	-10.09	6.76	12	0.23	-1407.00	2101.00	54500	20230807	-73.94	11660	20240419	21.78	30150	-52.90	20240109	11660	21.78	20240419	54500	-73.94	20230807	11660	21.78	20240419	0.57	N	417860	500	19 억	26203	N	N	N	N
138	20240502	161036	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14630	1800	2	14.03	7705296100	505936	10106.59	12900	16260	12900	16670	8990	12830	15230.21	0.98	-20035	13483	13156	12993	12666	12503	13075	12585	20	3840	500	8980	10	1	3904850	571	-10.40	6.96	12	12.96	-1407.00	2101.00	54500	20230807	-73.16	11660	20240419	25.47	30150	-51.48	20240109	11660	25.47	20240419	54500	-73.16	20230807	11660	25.47	20240419	0.57	N	417860	500	19 억	38345	N	N	N	N
139	20240502	151043	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14650	1820	2	14.19	7617844660	499947	9986.96	12900	16260	12900	16670	8990	12830	15237.30	0.98	-20306	13483	13156	12993	12666	12503	13075	12585	20	3840	500	8980	10	1	3904850	572	-10.41	6.97	12	12.80	-1407.00	2101.00	54500	20230807	-73.12	11660	20240419	25.64	30150	-51.41	20240109	11660	25.64	20240419	54500	-73.12	20230807	11660	25.64	20240419	0.57	N	417860	500	19 억	38345	N	N	N	N
140	20240502	141040	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14360	1530	2	11.93	6992783670	457991	9148.84	12900	16260	12900	16670	8990	12830	15268.39	0.98	-19236	13483	13156	12993	12666	12503	13075	12585	20	3840	500	8980	10	1	3904850	561	-10.21	6.83	12	11.73	-1407.00	2101.00	54500	20230807	-73.65	11660	20240419	23.16	30150	-52.37	20240109	11660	23.16	20240419	54500	-73.65	20230807	11660	23.16	20240419	0.57	N	417860	500	19 억	38345	N	N	N	N
141	20240502	131033	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14830	2000	2	15.59	6706606530	438464	8758.77	12900	16260	12900	16670	8990	12830	15295.68	0.98	-16888	13483	13156	12993	12666	12503	13075	12585	20	3840	500	8980	10	1	3904850	579	-10.54	7.06	12	11.23	-1407.00	2101.00	54500	20230807	-72.79	11660	20240419	27.19	30150	-50.81	20240109	11660	27.19	20240419	54500	-72.79	20230807	11660	27.19	20240419	0.57	N	417860	500	19 억	38345	N	N	N	N
142	20240502	121032	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14970	2140	2	16.68	6469527700	422507	8440.01	12900	16260	12900	16670	8990	12830	15312.24	0.98	-13534	13483	13156	12993	12666	12503	13075	12585	20	3840	500	8980	10	1	3904850	585	-10.64	7.13	12	10.82	-1407.00	2101.00	54500	20230807	-72.53	11660	20240419	28.39	30150	-50.35	20240109	11660	28.39	20240419	54500	-72.53	20230807	11660	28.39	20240419	0.57	N	417860	500	19 억	38345	N	N	N	N
143	20240502	111030	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15570	2740	2	21.36	5341466920	348676	6965.16	12900	16260	12900	16670	8990	12830	15319.28	0.98	-12709	13483	13156	12993	12666	12503	13075	12585	20	3840	500	8980	10	1	3904850	608	-11.07	7.41	12	8.93	-1407.00	2101.00	54500	20230807	-71.43	11660	20240419	33.53	30150	-48.36	20240109	11660	33.53	20240419	54500	-71.43	20230807	11660	33.53	20240419	0.57	N	417860	500	19 억	38345	N	N	N	N
144	20240502	101029	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14790	1960	2	15.28	4145005530	269682	5387.18	12900	16260	12900	16670	8990	12830	15369.97	0.98	-8155	13483	13156	12993	12666	12503	13075	12585	20	3840	500	8980	10	1	3904850	578	-10.51	7.04	12	6.91	-1407.00	2101.00	54500	20230807	-72.86	11660	20240419	26.84	30150	-50.95	20240109	11660	26.84	20240419	54500	-72.86	20230807	11660	26.84	20240419	0.57	N	417860	500	19 억	38345	N	N	N	N
145	20240502	091027	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16240	3410	2	26.58	1645487450	106279	2123.03	12900	16260	12900	16670	8990	12830	15482.71	0.98	-374	13483	13156	12993	12666	12503	13075	12585	20	3840	500	8980	10	1	3904850	634	-11.54	7.73	12	2.72	-1407.00	2101.00	54500	20230807	-70.20	11660	20240419	39.28	30150	-46.14	20240109	11660	39.28	20240419	54500	-70.20	20230807	11660	39.28	20240419	0.57	N	417860	500	19 억	38345	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History