KissMeData/377480/price/prices-20240501.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	161253	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	19110	-90	5	-0.47	674426590	35169	48.96	19250	19450	19080	24950	13440	19200	19176.79	0.13	387	20306	19752	19446	18892	18586	19600	18740	31	5750	500	13820	10	1	6177383	1180	-21.16	5.84	12	0.57	-903.00	3271.00	40250	20230830	-52.52	19080	20240531	0.16	31850	-40.00	20240108	19080	0.16	20240531	40250	-52.52	20230830	19080	0.16	20240531	0.66	N	377480	500	30 억	7776	N	N	1	N	N
3	20240531	151255	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	19170	-30	5	-0.16	653444410	34074	47.44	19250	19450	19080	24950	13440	19200	19177.21	0.13	122	20306	19752	19446	18892	18586	19600	18740	31	5750	500	13820	10	1	6177383	1184	-21.23	5.86	12	0.55	-903.00	3271.00	40250	20230830	-52.37	19080	20240531	0.47	31850	-39.81	20240108	19080	0.47	20240531	40250	-52.37	20230830	19080	0.47	20240531	0.66	N	377480	500	30 억	7776	N	N	0	N	N
4	20240531	141253	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	19130	-70	5	-0.36	501391550	26123	36.37	19250	19450	19120	24950	13440	19200	19193.49	0.13	254	20306	19752	19446	18892	18586	19600	18740	31	5750	500	13820	10	1	6177383	1182	-21.18	5.85	12	0.42	-903.00	3271.00	40250	20230830	-52.47	19120	20240531	0.05	31850	-39.94	20240108	19120	0.05	20240531	40250	-52.47	20230830	19120	0.05	20240531	0.66	N	377480	500	30 억	7776	N	N	0	N	N
5	20240531	131256	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	19180	-20	5	-0.10	424242180	22091	30.76	19250	19450	19120	24950	13440	19200	19204.30	0.13	-98	20306	19752	19446	18892	18586	19600	18740	31	5750	500	13820	10	1	6177383	1185	-21.24	5.86	12	0.36	-903.00	3271.00	40250	20230830	-52.35	19120	20240531	0.31	31850	-39.78	20240108	19120	0.31	20240531	40250	-52.35	20230830	19120	0.31	20240531	0.66	N	377480	500	30 억	7776	N	N	0	N	N
6	20240531	121258	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	19200	0	3	0.00	372225020	19378	26.98	19250	19450	19120	24950	13440	19200	19208.64	0.13	-12	20306	19752	19446	18892	18586	19600	18740	31	5750	500	13820	10	1	6177383	1186	-21.26	5.87	12	0.31	-903.00	3271.00	40250	20230830	-52.30	19120	20240531	0.42	31850	-39.72	20240108	19120	0.42	20240531	40250	-52.30	20230830	19120	0.42	20240531	0.66	N	377480	500	30 억	7776	N	N	0	N	N
7	20240531	111255	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	19300	100	2	0.52	316219000	16463	22.92	19250	19450	19120	24950	13440	19200	19207.86	0.13	-111	20306	19752	19446	18892	18586	19600	18740	31	5750	500	13820	10	1	6177383	1192	-21.37	5.90	12	0.27	-903.00	3271.00	40250	20230830	-52.05	19120	20240531	0.94	31850	-39.40	20240108	19120	0.94	20240531	40250	-52.05	20230830	19120	0.94	20240531	0.66	N	377480	500	30 억	7776	N	N	0	N	N
8	20240531	101247	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	19140	-60	5	-0.31	185684530	9652	13.44	19250	19450	19130	24950	13440	19200	19237.93	0.13	909	20306	19752	19446	18892	18586	19600	18740	31	5750	500	13820	10	1	6177383	1182	-21.20	5.85	12	0.16	-903.00	3271.00	40250	20230830	-52.45	19130	20240531	0.05	31850	-39.91	20240108	19130	0.05	20240531	40250	-52.45	20230830	19130	0.05	20240531	0.66	N	377480	500	30 억	7776	N	N	0	N	N
9	20240531	091258	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	19360	160	2	0.83	50428700	2610	3.63	19250	19450	19250	24950	13440	19200	19321.34	0.13	790	20306	19752	19446	18892	18586	19600	18740	31	5750	500	13820	10	1	6177383	1196	-21.44	5.92	12	0.04	-903.00	3271.00	40250	20230830	-51.90	19140	20240530	1.15	31850	-39.22	20240108	19140	1.15	20240530	40250	-51.90	20230830	19140	1.15	20240530	0.66	N	377480	500	30 억	7776	N	N	0	N	N
10	20240530	161249	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	19200	-800	5	-4.00	1388388070	71384	110.35	20000	20000	19140	26000	14000	20000	19449.73	0.30	-10794	21200	20600	20300	19700	19400	20450	19550	31	6000	500	14400	10	1	6177383	1186	-21.26	5.87	12	1.16	-903.00	3271.00	40250	20230830	-52.30	19140	20240530	0.31	31850	-39.72	20240108	19140	0.31	20240530	40250	-52.30	20230830	19140	0.31	20240530	0.68	N	377480	500	30 억	18570	N	N	1	N	N
11	20240530	151249	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	19160	-840	5	-4.20	1335592630	68630	106.09	20000	20000	19150	26000	14000	20000	19460.77	0.30	-10773	21200	20600	20300	19700	19400	20450	19550	31	6000	500	14400	10	1	6177383	1184	-21.22	5.86	12	1.11	-903.00	3271.00	40250	20230830	-52.40	19150	20240530	0.05	31850	-39.84	20240108	19150	0.05	20240530	40250	-52.40	20230830	19150	0.05	20240530	0.68	N	377480	500	30 억	18570	N	N	1	N	N
12	20240530	141248	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	19220	-780	5	-3.90	1099387410	56333	87.08	20000	20000	19210	26000	14000	20000	19515.87	0.30	-10726	21200	20600	20300	19700	19400	20450	19550	31	6000	500	14400	10	1	6177383	1187	-21.28	5.88	12	0.91	-903.00	3271.00	40250	20230830	-52.25	19210	20240530	0.05	31850	-39.65	20240108	19210	0.05	20240530	40250	-52.25	20230830	19210	0.05	20240530	0.68	N	377480	500	30 억	18570	N	N	1	N	N
13	20240530	131250	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	19500	-500	5	-2.50	809169370	41334	63.89	20000	20000	19370	26000	14000	20000	19576.36	0.30	-8792	21200	20600	20300	19700	19400	20450	19550	31	6000	500	14400	10	1	6177383	1205	-21.59	5.96	12	0.67	-903.00	3271.00	40250	20230830	-51.55	19370	20240530	0.67	31850	-38.78	20240108	19370	0.67	20240530	40250	-51.55	20230830	19370	0.67	20240530	0.68	N	377480	500	30 억	18570	N	N	1	N	N
14	20240530	121247	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	19490	-510	5	-2.55	748405220	38211	59.07	20000	20000	19370	26000	14000	20000	19586.12	0.30	-8796	21200	20600	20300	19700	19400	20450	19550	31	6000	500	14400	10	1	6177383	1204	-21.58	5.96	12	0.62	-903.00	3271.00	40250	20230830	-51.58	19370	20240530	0.62	31850	-38.81	20240108	19370	0.62	20240530	40250	-51.58	20230830	19370	0.62	20240530	0.68	N	377480	500	30 억	18570	N	N	1	N	N
15	20240530	111248	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	19450	-550	5	-2.75	689845800	35205	54.42	20000	20000	19370	26000	14000	20000	19595.11	0.30	-8960	21200	20600	20300	19700	19400	20450	19550	31	6000	500	14400	10	1	6177383	1202	-21.54	5.95	12	0.57	-903.00	3271.00	40250	20230830	-51.68	19370	20240530	0.41	31850	-38.93	20240108	19370	0.41	20240530	40250	-51.68	20230830	19370	0.41	20240530	0.68	N	377480	500	30 억	18570	N	N	1	N	N
16	20240530	101251	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	19400	-600	5	-3.00	552812570	28139	43.50	20000	20000	19370	26000	14000	20000	19645.78	0.30	-8878	21200	20600	20300	19700	19400	20450	19550	31	6000	500	14400	10	1	6177383	1198	-21.48	5.93	12	0.46	-903.00	3271.00	40250	20230830	-51.80	19370	20240530	0.15	31850	-39.09	20240108	19370	0.15	20240530	40250	-51.80	20230830	19370	0.15	20240530	0.68	N	377480	500	30 억	18570	N	N	1	N	N
17	20240530	091251	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	19900	-100	5	-0.50	197774150	9997	15.45	20000	20000	19700	26000	14000	20000	19783.35	0.30	-4699	21200	20600	20300	19700	19400	20450	19550	31	6000	500	14400	10	1	6177383	1229	-22.04	6.08	12	0.16	-903.00	3271.00	40250	20230830	-50.56	19700	20240530	1.02	31850	-37.52	20240108	19700	1.02	20240530	40250	-50.56	20230830	19700	1.02	20240530	0.68	N	377480	500	30 억	18570	N	N	1	N	N
18	20240529	161237	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	20000	-800	5	-3.85	1277470950	63263	202.69	20900	20900	20000	27000	14600	20800	20193.33	0.37	-4025	21266	21032	20816	20582	20366	21150	20700	31	6200	500	14970	50	1	6177383	1235	-22.15	6.11	12	1.02	-903.00	3271.00	40250	20230830	-50.31	19880	20240419	0.60	31850	-37.21	20240108	19880	0.60	20240419	40250	-50.31	20230830	19880	0.60	20240419	0.69	N	377480	500	30 억	22595	N	N	1	N	N
19	20240529	151240	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	20050	-750	5	-3.61	1065633850	52680	168.79	20900	20900	20000	27000	14600	20800	20228.43	0.37	-3570	21266	21032	20816	20582	20366	21150	20700	31	6200	500	14970	50	1	6177383	1239	-22.20	6.13	12	0.85	-903.00	3271.00	40250	20230830	-50.19	19880	20240419	0.86	31850	-37.05	20240108	19880	0.86	20240419	40250	-50.19	20230830	19880	0.86	20240419	0.69	N	377480	500	30 억	22595	N	N	165	N	N
20	20240529	141239	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	20150	-650	5	-3.12	924539000	45651	146.27	20900	20900	20000	27000	14600	20800	20252.33	0.37	-1814	21266	21032	20816	20582	20366	21150	20700	31	6200	500	14970	50	1	6177383	1245	-22.31	6.16	12	0.74	-903.00	3271.00	40250	20230830	-49.94	19880	20240419	1.36	31850	-36.73	20240108	19880	1.36	20240419	40250	-49.94	20230830	19880	1.36	20240419	0.69	N	377480	500	30 억	22595	N	N	165	N	N
21	20240529	131242	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	20150	-650	5	-3.12	816348300	40267	129.02	20900	20900	20000	27000	14600	20800	20273.38	0.37	-1464	21266	21032	20816	20582	20366	21150	20700	31	6200	500	14970	50	1	6177383	1245	-22.31	6.16	12	0.65	-903.00	3271.00	40250	20230830	-49.94	19880	20240419	1.36	31850	-36.73	20240108	19880	1.36	20240419	40250	-49.94	20230830	19880	1.36	20240419	0.69	N	377480	500	30 억	22595	N	N	165	N	N
22	20240529	121240	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	20200	-600	5	-2.88	687415000	33852	108.46	20900	20900	20000	27000	14600	20800	20306.48	0.37	-1484	21266	21032	20816	20582	20366	21150	20700	31	6200	500	14970	50	1	6177383	1248	-22.37	6.18	12	0.55	-903.00	3271.00	40250	20230830	-49.81	19880	20240419	1.61	31850	-36.58	20240108	19880	1.61	20240419	40250	-49.81	20230830	19880	1.61	20240419	0.69	N	377480	500	30 억	22595	N	N	165	N	N
23	20240529	111241	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	20400	-400	5	-1.92	388080550	18994	60.86	20900	20900	20200	27000	14600	20800	20431.74	0.37	1463	21266	21032	20816	20582	20366	21150	20700	31	6200	500	14970	50	1	6177383	1260	-22.59	6.24	12	0.31	-903.00	3271.00	40250	20230830	-49.32	19880	20240419	2.62	31850	-35.95	20240108	19880	2.62	20240419	40250	-49.32	20230830	19880	2.62	20240419	0.69	N	377480	500	30 억	22595	N	N	165	N	N
24	20240529	101232	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	20400	-400	5	-1.92	282706050	13819	44.28	20900	20900	20200	27000	14600	20800	20457.78	0.37	-634	21266	21032	20816	20582	20366	21150	20700	31	6200	500	14970	50	1	6177383	1260	-22.59	6.24	12	0.22	-903.00	3271.00	40250	20230830	-49.32	19880	20240419	2.62	31850	-35.95	20240108	19880	2.62	20240419	40250	-49.32	20230830	19880	2.62	20240419	0.69	N	377480	500	30 억	22595	N	N	165	N	N
25	20240529	091235	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	20550	-250	5	-1.20	77746350	3764	12.06	20900	20900	20450	27000	14600	20800	20655.25	0.37	-1817	21266	21032	20816	20582	20366	21150	20700	31	6200	500	14970	50	1	6177383	1269	-22.76	6.28	12	0.06	-903.00	3271.00	40250	20230830	-48.94	19880	20240419	3.37	31850	-35.48	20240108	19880	3.37	20240419	40250	-48.94	20230830	19880	3.37	20240419	0.69	N	377480	500	30 억	22595	N	N	165	N	N
26	20240528	161230	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	20800	250	2	1.22	645870200	30963	51.90	20700	21050	20600	26700	14400	20550	20859.43	0.44	-4815	21383	20966	20533	20116	19683	20750	19900	31	6150	500	14790	50	1	6177383	1285	-23.03	6.36	12	0.50	-903.00	3271.00	40250	20230830	-48.32	19880	20240419	4.63	31850	-34.69	20240108	19880	4.63	20240419	40250	-48.32	20230830	19880	4.63	20240419	0.70	N	377480	500	30 억	27376	N	N	165	N	N
27	20240528	151233	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	20850	300	2	1.46	615245450	29492	49.44	20700	21050	20600	26700	14400	20550	20861.44	0.44	-4292	21383	20966	20533	20116	19683	20750	19900	31	6150	500	14790	50	1	6177383	1288	-23.09	6.37	12	0.48	-903.00	3271.00	40250	20230830	-48.20	19880	20240419	4.88	31850	-34.54	20240108	19880	4.88	20240419	40250	-48.20	20230830	19880	4.88	20240419	0.70	N	377480	500	30 억	27376	N	N	0	N	N
28	20240528	141236	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	20800	250	2	1.22	526870900	25252	42.33	20700	21050	20600	26700	14400	20550	20864.52	0.44	-3885	21383	20966	20533	20116	19683	20750	19900	31	6150	500	14790	50	1	6177383	1285	-23.03	6.36	12	0.41	-903.00	3271.00	40250	20230830	-48.32	19880	20240419	4.63	31850	-34.69	20240108	19880	4.63	20240419	40250	-48.32	20230830	19880	4.63	20240419	0.70	N	377480	500	30 억	27376	N	N	0	N	N
29	20240528	131230	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	20900	350	2	1.70	467965750	22426	37.59	20700	21050	20600	26700	14400	20550	20867.11	0.44	-3883	21383	20966	20533	20116	19683	20750	19900	31	6150	500	14790	50	1	6177383	1291	-23.15	6.39	12	0.36	-903.00	3271.00	40250	20230830	-48.07	19880	20240419	5.13	31850	-34.38	20240108	19880	5.13	20240419	40250	-48.07	20230830	19880	5.13	20240419	0.70	N	377480	500	30 억	27376	N	N	0	N	N
30	20240528	121231	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	20900	350	2	1.70	386028450	18507	31.02	20700	21050	20600	26700	14400	20550	20858.51	0.44	-2659	21383	20966	20533	20116	19683	20750	19900	31	6150	500	14790	50	1	6177383	1291	-23.15	6.39	12	0.30	-903.00	3271.00	40250	20230830	-48.07	19880	20240419	5.13	31850	-34.38	20240108	19880	5.13	20240419	40250	-48.07	20230830	19880	5.13	20240419	0.70	N	377480	500	30 억	27376	N	N	0	N	N
31	20240528	111215	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	20800	250	2	1.22	333321350	15981	26.79	20700	21050	20600	26700	14400	20550	20857.35	0.44	-2506	21383	20966	20533	20116	19683	20750	19900	31	6150	500	14790	50	1	6177383	1285	-23.03	6.36	12	0.26	-903.00	3271.00	40250	20230830	-48.32	19880	20240419	4.63	31850	-34.69	20240108	19880	4.63	20240419	40250	-48.32	20230830	19880	4.63	20240419	0.70	N	377480	500	30 억	27376	N	N	0	N	N
32	20240528	101231	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	20750	200	2	0.97	271620200	13012	21.81	20700	21050	20600	26700	14400	20550	20874.59	0.44	-2514	21383	20966	20533	20116	19683	20750	19900	31	6150	500	14790	50	1	6177383	1282	-22.98	6.34	12	0.21	-903.00	3271.00	40250	20230830	-48.45	19880	20240419	4.38	31850	-34.85	20240108	19880	4.38	20240419	40250	-48.45	20230830	19880	4.38	20240419	0.70	N	377480	500	30 억	27376	N	N	0	N	N
33	20240528	091234	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	20900	350	2	1.70	111621250	5341	8.95	20700	21050	20600	26700	14400	20550	20898.94	0.44	-927	21383	20966	20533	20116	19683	20750	19900	31	6150	500	14790	50	1	6177383	1291	-23.15	6.39	12	0.09	-903.00	3271.00	40250	20230830	-48.07	19880	20240419	5.13	31850	-34.38	20240108	19880	5.13	20240419	40250	-48.07	20230830	19880	5.13	20240419	0.70	N	377480	500	30 억	27376	N	N	0	N	N
34	20240527	161215	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	20550	-250	5	-1.20	1201517050	59098	178.58	20950	20950	20100	27000	14600	20800	20330.90	0.37	4262	21266	21032	20866	20632	20466	20950	20550	31	6200	500	14970	50	1	6177383	1269	-22.76	6.28	12	0.96	-903.00	3271.00	40250	20230830	-48.94	19880	20240419	3.37	31850	-35.48	20240108	19880	3.37	20240419	40250	-48.94	20230830	19880	3.37	20240419	0.71	N	377480	500	30 억	23115	N	N	0	N	N
35	20240527	151233	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	20550	-250	5	-1.20	1144013200	56296	170.11	20950	20950	20100	27000	14600	20800	20321.39	0.37	4499	21266	21032	20866	20632	20466	20950	20550	31	6200	500	14970	50	1	6177383	1269	-22.76	6.28	12	0.91	-903.00	3271.00	40250	20230830	-48.94	19880	20240419	3.37	31850	-35.48	20240108	19880	3.37	20240419	40250	-48.94	20230830	19880	3.37	20240419	0.71	N	377480	500	30 억	23115	N	N	0	N	N
36	20240527	141230	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	20250	-550	5	-2.64	991187750	48812	147.50	20950	20950	20100	27000	14600	20800	20306.23	0.37	1732	21266	21032	20866	20632	20466	20950	20550	31	6200	500	14970	50	1	6177383	1251	-22.43	6.19	12	0.79	-903.00	3271.00	40250	20230830	-49.69	19880	20240419	1.86	31850	-36.42	20240108	19880	1.86	20240419	40250	-49.69	20230830	19880	1.86	20240419	0.71	N	377480	500	30 억	23115	N	N	0	N	N
37	20240527	131229	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	20100	-700	5	-3.37	879548400	43281	130.79	20950	20950	20100	27000	14600	20800	20321.81	0.37	1767	21266	21032	20866	20632	20466	20950	20550	31	6200	500	14970	50	1	6177383	1242	-22.26	6.14	12	0.70	-903.00	3271.00	40250	20230830	-50.06	19880	20240419	1.11	31850	-36.89	20240108	19880	1.11	20240419	40250	-50.06	20230830	19880	1.11	20240419	0.71	N	377480	500	30 억	23115	N	N	0	N	N
38	20240527	121229	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	20150	-650	5	-3.12	735865850	36144	109.22	20950	20950	20100	27000	14600	20800	20359.28	0.37	1801	21266	21032	20866	20632	20466	20950	20550	31	6200	500	14970	50	1	6177383	1245	-22.31	6.16	12	0.59	-903.00	3271.00	40250	20230830	-49.94	19880	20240419	1.36	31850	-36.73	20240108	19880	1.36	20240419	40250	-49.94	20230830	19880	1.36	20240419	0.71	N	377480	500	30 억	23115	N	N	0	N	N
39	20240527	111229	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	20250	-550	5	-2.64	603303800	29569	89.35	20950	20950	20150	27000	14600	20800	20403.25	0.37	2652	21266	21032	20866	20632	20466	20950	20550	31	6200	500	14970	50	1	6177383	1251	-22.43	6.19	12	0.48	-903.00	3271.00	40250	20230830	-49.69	19880	20240419	1.86	31850	-36.42	20240108	19880	1.86	20240419	40250	-49.69	20230830	19880	1.86	20240419	0.71	N	377480	500	30 억	23115	N	N	0	N	N
40	20240527	101226	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	20400	-400	5	-1.92	348624550	17020	51.43	20950	20950	20300	27000	14600	20800	20483.23	0.37	2250	21266	21032	20866	20632	20466	20950	20550	31	6200	500	14970	50	1	6177383	1260	-22.59	6.24	12	0.28	-903.00	3271.00	40250	20230830	-49.32	19880	20240419	2.62	31850	-35.95	20240108	19880	2.62	20240419	40250	-49.32	20230830	19880	2.62	20240419	0.71	N	377480	500	30 억	23115	N	N	0	N	N
41	20240527	091229	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	20750	-50	5	-0.24	60839000	2933	8.86	20950	20950	20550	27000	14600	20800	20742.93	0.37	-170	21266	21032	20866	20632	20466	20950	20550	31	6200	500	14970	50	1	6177383	1282	-22.98	6.34	12	0.05	-903.00	3271.00	40250	20230830	-48.45	19880	20240419	4.38	31850	-34.85	20240108	19880	4.38	20240419	40250	-48.45	20230830	19880	4.38	20240419	0.71	N	377480	500	30 억	23115	N	N	0	N	N
42	20240524	161118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	20800	-300	5	-1.42	684407500	32771	105.13	21100	21100	20700	27400	14800	21100	20884.49	0.38	5278	21700	21400	21200	20900	20700	21300	20800	31	6300	500	15190	50	1	6177383	1285	-23.03	6.36	12	0.53	-903.00	3271.00	40250	20230830	-48.32	19880	20240419	4.63	31850	-34.69	20240108	19880	4.63	20240419	40250	-48.32	20230830	19880	4.63	20240419	0.72	N	377480	500	30 억	23363	N	N	0	N	N
43	20240524	151120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	20850	-250	5	-1.18	628548550	30086	96.52	21100	21100	20700	27400	14800	21100	20891.44	0.38	5345	21700	21400	21200	20900	20700	21300	20800	31	6300	500	15190	50	1	6177383	1288	-23.09	6.37	12	0.49	-903.00	3271.00	40250	20230830	-48.20	19880	20240419	4.88	31850	-34.54	20240108	19880	4.88	20240419	40250	-48.20	20230830	19880	4.88	20240419	0.72	N	377480	500	30 억	23363	N	N	0	N	N
44	20240524	141126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	20900	-200	5	-0.95	543645150	26009	83.44	21100	21100	20700	27400	14800	21100	20901.88	0.38	5421	21700	21400	21200	20900	20700	21300	20800	31	6300	500	15190	50	1	6177383	1291	-23.15	6.39	12	0.42	-903.00	3271.00	40250	20230830	-48.07	19880	20240419	5.13	31850	-34.38	20240108	19880	5.13	20240419	40250	-48.07	20230830	19880	5.13	20240419	0.72	N	377480	500	30 억	23363	N	N	0	N	N
45	20240524	131121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	20850	-250	5	-1.18	494132100	23636	75.83	21100	21100	20700	27400	14800	21100	20905.57	0.38	4259	21700	21400	21200	20900	20700	21300	20800	31	6300	500	15190	50	1	6177383	1288	-23.09	6.37	12	0.38	-903.00	3271.00	40250	20230830	-48.20	19880	20240419	4.88	31850	-34.54	20240108	19880	4.88	20240419	40250	-48.20	20230830	19880	4.88	20240419	0.72	N	377480	500	30 억	23363	N	N	0	N	N
46	20240524	121123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	20900	-200	5	-0.95	421851350	20173	64.72	21100	21100	20700	27400	14800	21100	20911.30	0.38	4195	21700	21400	21200	20900	20700	21300	20800	31	6300	500	15190	50	1	6177383	1291	-23.15	6.39	12	0.33	-903.00	3271.00	40250	20230830	-48.07	19880	20240419	5.13	31850	-34.38	20240108	19880	5.13	20240419	40250	-48.07	20230830	19880	5.13	20240419	0.72	N	377480	500	30 억	23363	N	N	0	N	N
47	20240524	111121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	20900	-200	5	-0.95	361927700	17306	55.52	21100	21100	20700	27400	14800	21100	20912.98	0.38	3502	21700	21400	21200	20900	20700	21300	20800	31	6300	500	15190	50	1	6177383	1291	-23.15	6.39	12	0.28	-903.00	3271.00	40250	20230830	-48.07	19880	20240419	5.13	31850	-34.38	20240108	19880	5.13	20240419	40250	-48.07	20230830	19880	5.13	20240419	0.72	N	377480	500	30 억	23363	N	N	0	N	N
48	20240524	101129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	21000	-100	5	-0.47	308721850	14765	47.37	21100	21100	20700	27400	14800	21100	20908.50	0.38	3685	21700	21400	21200	20900	20700	21300	20800	31	6300	500	15190	50	1	6177383	1297	-23.26	6.42	12	0.24	-903.00	3271.00	40250	20230830	-47.83	19880	20240419	5.63	31850	-34.07	20240108	19880	5.63	20240419	40250	-47.83	20230830	19880	5.63	20240419	0.72	N	377480	500	30 억	23363	N	N	0	N	N
49	20240524	091122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	20950	-150	5	-0.71	75907100	3622	11.62	21100	21100	20800	27400	14800	21100	20955.60	0.38	234	21700	21400	21200	20900	20700	21300	20800	31	6300	500	15190	50	1	6177383	1294	-23.20	6.40	12	0.06	-903.00	3271.00	40250	20230830	-47.95	19880	20240419	5.38	31850	-34.22	20240108	19880	5.38	20240419	40250	-47.95	20230830	19880	5.38	20240419	0.72	N	377480	500	30 억	23363	N	N	0	N	N
50	20240523	161119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	21100	-450	5	-2.09	651475950	30667	76.23	21400	21500	21000	28000	15100	21550	21247.70	0.36	1400	22316	21932	21616	21232	20916	21775	21075	31	6450	500	15510	50	1	6177383	1303	-23.37	6.45	12	0.50	-903.00	3271.00	40250	20230830	-47.58	19880	20240419	6.14	31850	-33.75	20240108	19880	6.14	20240419	40250	-47.58	20230830	19880	6.14	20240419	0.72	N	377480	500	30 억	21963	N	N	75	N	N
51	20240523	151121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	21300	-250	5	-1.16	531546350	24992	62.12	21400	21500	21000	28000	15100	21550	21268.66	0.36	612	22316	21932	21616	21232	20916	21775	21075	31	6450	500	15510	50	1	6177383	1316	-23.59	6.51	12	0.40	-903.00	3271.00	40250	20230830	-47.08	19880	20240419	7.14	31850	-33.12	20240108	19880	7.14	20240419	40250	-47.08	20230830	19880	7.14	20240419	0.72	N	377480	500	30 억	21963	N	N	75	N	N
52	20240523	141125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	21350	-200	5	-0.93	424426000	19955	49.60	21400	21500	21000	28000	15100	21550	21269.16	0.36	529	22316	21932	21616	21232	20916	21775	21075	31	6450	500	15510	50	1	6177383	1319	-23.64	6.53	12	0.32	-903.00	3271.00	40250	20230830	-46.96	19880	20240419	7.39	31850	-32.97	20240108	19880	7.39	20240419	40250	-46.96	20230830	19880	7.39	20240419	0.72	N	377480	500	30 억	21963	N	N	75	N	N
53	20240523	131124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	21350	-200	5	-0.93	348728750	16409	40.79	21400	21500	21000	28000	15100	21550	21252.29	0.36	469	22316	21932	21616	21232	20916	21775	21075	31	6450	500	15510	50	1	6177383	1319	-23.64	6.53	12	0.27	-903.00	3271.00	40250	20230830	-46.96	19880	20240419	7.39	31850	-32.97	20240108	19880	7.39	20240419	40250	-46.96	20230830	19880	7.39	20240419	0.72	N	377480	500	30 억	21963	N	N	75	N	N
54	20240523	121119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	21300	-250	5	-1.16	328900600	15478	38.47	21400	21500	21000	28000	15100	21550	21249.55	0.36	561	22316	21932	21616	21232	20916	21775	21075	31	6450	500	15510	50	1	6177383	1316	-23.59	6.51	12	0.25	-903.00	3271.00	40250	20230830	-47.08	19880	20240419	7.14	31850	-33.12	20240108	19880	7.14	20240419	40250	-47.08	20230830	19880	7.14	20240419	0.72	N	377480	500	30 억	21963	N	N	75	N	N
55	20240523	111118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	21250	-300	5	-1.39	294593400	13871	34.48	21400	21500	21000	28000	15100	21550	21238.08	0.36	389	22316	21932	21616	21232	20916	21775	21075	31	6450	500	15510	50	1	6177383	1313	-23.53	6.50	12	0.22	-903.00	3271.00	40250	20230830	-47.20	19880	20240419	6.89	31850	-33.28	20240108	19880	6.89	20240419	40250	-47.20	20230830	19880	6.89	20240419	0.72	N	377480	500	30 억	21963	N	N	75	N	N
56	20240523	101120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	21350	-200	5	-0.93	237697750	11199	27.84	21400	21500	21000	28000	15100	21550	21224.91	0.36	-659	22316	21932	21616	21232	20916	21775	21075	31	6450	500	15510	50	1	6177383	1319	-23.64	6.53	12	0.18	-903.00	3271.00	40250	20230830	-46.96	19880	20240419	7.39	31850	-32.97	20240108	19880	7.39	20240419	40250	-46.96	20230830	19880	7.39	20240419	0.72	N	377480	500	30 억	21963	N	N	75	N	N
57	20240523	091125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	21100	-450	5	-2.09	73870550	3470	8.63	21400	21400	21100	28000	15100	21550	21288.34	0.36	-876	22316	21932	21616	21232	20916	21775	21075	31	6450	500	15510	50	1	6177383	1303	-23.37	6.45	12	0.06	-903.00	3271.00	40250	20230830	-47.58	19880	20240419	6.14	31850	-33.75	20240108	19880	6.14	20240419	40250	-47.58	20230830	19880	6.14	20240419	0.72	N	377480	500	30 억	21963	N	N	75	N	N
58	20240522	161109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	21550	-200	5	-0.92	861452400	39980	80.44	21900	22000	21300	28250	15250	21750	21547.08	0.32	2070	23016	22382	21966	21332	20916	22175	21125	31	6500	500	15660	50	1	6177383	1331	-23.86	6.59	12	0.65	-903.00	3271.00	40250	20230830	-46.46	19880	20240419	8.40	31850	-32.34	20240108	19880	8.40	20240419	40250	-46.46	20230830	19880	8.40	20240419	0.73	N	377480	500	30 억	19809	N	N	75	N	N
59	20240522	151118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	21500	-250	5	-1.15	819583650	38033	76.52	21900	22000	21300	28250	15250	21750	21549.28	0.32	2251	23016	22382	21966	21332	20916	22175	21125	31	6500	500	15660	50	1	6177383	1328	-23.81	6.57	12	0.62	-903.00	3271.00	40250	20230830	-46.58	19880	20240419	8.15	31850	-32.50	20240108	19880	8.15	20240419	40250	-46.58	20230830	19880	8.15	20240419	0.73	N	377480	500	30 억	19809	N	N	5	N	N
60	20240522	141117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	21600	-150	5	-0.69	712297250	33049	66.50	21900	22000	21300	28250	15250	21750	21552.76	0.32	1614	23016	22382	21966	21332	20916	22175	21125	31	6500	500	15660	50	1	6177383	1334	-23.92	6.60	12	0.54	-903.00	3271.00	40250	20230830	-46.34	19880	20240419	8.65	31850	-32.18	20240108	19880	8.65	20240419	40250	-46.34	20230830	19880	8.65	20240419	0.73	N	377480	500	30 억	19809	N	N	5	N	N
61	20240522	131113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	21650	-100	5	-0.46	667543050	30977	62.33	21900	22000	21300	28250	15250	21750	21549.64	0.32	1887	23016	22382	21966	21332	20916	22175	21125	31	6500	500	15660	50	1	6177383	1337	-23.98	6.62	12	0.50	-903.00	3271.00	40250	20230830	-46.21	19880	20240419	8.90	31850	-32.03	20240108	19880	8.90	20240419	40250	-46.21	20230830	19880	8.90	20240419	0.73	N	377480	500	30 억	19809	N	N	5	N	N
62	20240522	121219	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	21500	-250	5	-1.15	626142700	29052	58.45	21900	22000	21300	28250	15250	21750	21552.48	0.32	1890	23016	22382	21966	21332	20916	22175	21125	31	6500	500	15660	50	1	6177383	1328	-23.81	6.57	12	0.47	-903.00	3271.00	40250	20230830	-46.58	19880	20240419	8.15	31850	-32.50	20240108	19880	8.15	20240419	40250	-46.58	20230830	19880	8.15	20240419	0.73	N	377480	500	30 억	19809	N	N	5	N	N
63	20240522	111124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	21450	-300	5	-1.38	503946400	23357	47.00	21900	22000	21300	28250	15250	21750	21575.82	0.32	2335	23016	22382	21966	21332	20916	22175	21125	31	6500	500	15660	50	1	6177383	1325	-23.75	6.56	12	0.38	-903.00	3271.00	40250	20230830	-46.71	19880	20240419	7.90	31850	-32.65	20240108	19880	7.90	20240419	40250	-46.71	20230830	19880	7.90	20240419	0.73	N	377480	500	30 억	19809	N	N	5	N	N
64	20240522	101116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	21500	-250	5	-1.15	432319450	20017	40.27	21900	22000	21300	28250	15250	21750	21597.61	0.32	1766	23016	22382	21966	21332	20916	22175	21125	31	6500	500	15660	50	1	6177383	1328	-23.81	6.57	12	0.32	-903.00	3271.00	40250	20230830	-46.58	19880	20240419	8.15	31850	-32.50	20240108	19880	8.15	20240419	40250	-46.58	20230830	19880	8.15	20240419	0.73	N	377480	500	30 억	19809	N	N	5	N	N
65	20240522	091118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	21750	0	3	0.00	76004500	3501	7.04	21900	22000	21600	28250	15250	21750	21709.37	0.32	674	23016	22382	21966	21332	20916	22175	21125	31	6500	500	15660	50	1	6177383	1344	-24.09	6.65	12	0.06	-903.00	3271.00	40250	20230830	-45.96	19880	20240419	9.41	31850	-31.71	20240108	19880	9.41	20240419	40250	-45.96	20230830	19880	9.41	20240419	0.73	N	377480	500	30 억	19809	N	N	5	N	N
66	20240521	161100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	21750	-600	5	-2.68	1060375100	48628	167.94	22600	22600	21550	29050	15650	22350	21805.19	0.29	1807	22750	22550	22300	22100	21850	22425	21975	31	6700	500	16090	50	1	6177383	1344	-24.09	6.65	12	0.79	-903.00	3271.00	40250	20230830	-45.96	19880	20240419	9.41	31850	-31.71	20240108	19880	9.41	20240419	40250	-45.96	20230830	19880	9.41	20240419	0.74	N	377480	500	30 억	18000	N	N	5	N	N
67	20240521	151111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	21700	-650	5	-2.91	1028663950	47169	162.90	22600	22600	21550	29050	15650	22350	21808.05	0.29	1761	22750	22550	22300	22100	21850	22425	21975	31	6700	500	16090	50	1	6177383	1340	-24.03	6.63	12	0.76	-903.00	3271.00	40250	20230830	-46.09	19880	20240419	9.15	31850	-31.87	20240108	19880	9.15	20240419	40250	-46.09	20230830	19880	9.15	20240419	0.74	N	377480	500	30 억	18000	N	N	11	N	N
68	20240521	141113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	21800	-550	5	-2.46	894058300	40953	141.43	22600	22600	21600	29050	15650	22350	21831.33	0.29	1445	22750	22550	22300	22100	21850	22425	21975	31	6700	500	16090	50	1	6177383	1347	-24.14	6.66	12	0.66	-903.00	3271.00	40250	20230830	-45.84	19880	20240419	9.66	31850	-31.55	20240108	19880	9.66	20240419	40250	-45.84	20230830	19880	9.66	20240419	0.74	N	377480	500	30 억	18000	N	N	11	N	N
69	20240521	131111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	21750	-600	5	-2.68	681822400	31157	107.60	22600	22600	21650	29050	15650	22350	21883.44	0.29	1501	22750	22550	22300	22100	21850	22425	21975	31	6700	500	16090	50	1	6177383	1344	-24.09	6.65	12	0.50	-903.00	3271.00	40250	20230830	-45.96	19880	20240419	9.41	31850	-31.71	20240108	19880	9.41	20240419	40250	-45.96	20230830	19880	9.41	20240419	0.74	N	377480	500	30 억	18000	N	N	11	N	N
70	20240521	121109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	21800	-550	5	-2.46	635058150	29010	100.19	22600	22600	21650	29050	15650	22350	21891.01	0.29	1393	22750	22550	22300	22100	21850	22425	21975	31	6700	500	16090	50	1	6177383	1347	-24.14	6.66	12	0.47	-903.00	3271.00	40250	20230830	-45.84	19880	20240419	9.66	31850	-31.55	20240108	19880	9.66	20240419	40250	-45.84	20230830	19880	9.66	20240419	0.74	N	377480	500	30 억	18000	N	N	11	N	N
71	20240521	111108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	21800	-550	5	-2.46	541967100	24738	85.43	22600	22600	21650	29050	15650	22350	21908.28	0.29	1222	22750	22550	22300	22100	21850	22425	21975	31	6700	500	16090	50	1	6177383	1347	-24.14	6.66	12	0.40	-903.00	3271.00	40250	20230830	-45.84	19880	20240419	9.66	31850	-31.55	20240108	19880	9.66	20240419	40250	-45.84	20230830	19880	9.66	20240419	0.74	N	377480	500	30 억	18000	N	N	11	N	N
72	20240521	101109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	21800	-550	5	-2.46	442108750	20169	69.65	22600	22600	21650	29050	15650	22350	21920.21	0.29	86	22750	22550	22300	22100	21850	22425	21975	31	6700	500	16090	50	1	6177383	1347	-24.14	6.66	12	0.33	-903.00	3271.00	40250	20230830	-45.84	19880	20240419	9.66	31850	-31.55	20240108	19880	9.66	20240419	40250	-45.84	20230830	19880	9.66	20240419	0.74	N	377480	500	30 억	18000	N	N	11	N	N
73	20240521	091105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22050	-300	5	-1.34	120879000	5435	18.77	22600	22600	22000	29050	15650	22350	22240.85	0.29	-882	22750	22550	22300	22100	21850	22425	21975	31	6700	500	16090	50	1	6177383	1362	-24.42	6.74	12	0.09	-903.00	3271.00	40250	20230830	-45.22	19880	20240419	10.92	31850	-30.77	20240108	19880	10.92	20240419	40250	-45.22	20230830	19880	10.92	20240419	0.74	N	377480	500	30 억	18000	N	N	11	N	N
74	20240517	161113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22350	-650	5	-2.83	859635700	38309	70.13	22900	22900	22250	29900	16100	23000	22439.53	0.21	1434	23866	23432	23166	22732	22466	23300	22600	31	6900	500	16560	50	1	6177383	1381	-24.75	6.83	12	0.62	-903.00	3271.00	40250	20230830	-44.47	19880	20240419	12.42	31850	-29.83	20240108	19880	12.42	20240419	40250	-44.47	20230830	19880	12.42	20240419	0.80	N	377480	500	30 억	13188	N	N	0	N	N
75	20240517	151116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22350	-650	5	-2.83	829533550	36962	67.67	22900	22900	22250	29900	16100	23000	22442.88	0.21	1760	23866	23432	23166	22732	22466	23300	22600	31	6900	500	16560	50	1	6177383	1381	-24.75	6.83	12	0.60	-903.00	3271.00	40250	20230830	-44.47	19880	20240419	12.42	31850	-29.83	20240108	19880	12.42	20240419	40250	-44.47	20230830	19880	12.42	20240419	0.80	N	377480	500	30 억	13188	N	N	0	N	N
76	20240517	141105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22350	-650	5	-2.83	652848450	29046	53.17	22900	22900	22300	29900	16100	23000	22476.36	0.21	2219	23866	23432	23166	22732	22466	23300	22600	31	6900	500	16560	50	1	6177383	1381	-24.75	6.83	12	0.47	-903.00	3271.00	40250	20230830	-44.47	19880	20240419	12.42	31850	-29.83	20240108	19880	12.42	20240419	40250	-44.47	20230830	19880	12.42	20240419	0.80	N	377480	500	30 억	13188	N	N	0	N	N
77	20240517	131058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22450	-550	5	-2.39	550796700	24478	44.81	22900	22900	22300	29900	16100	23000	22501.70	0.21	3367	23866	23432	23166	22732	22466	23300	22600	31	6900	500	16560	50	1	6177383	1387	-24.86	6.86	12	0.40	-903.00	3271.00	40250	20230830	-44.22	19880	20240419	12.93	31850	-29.51	20240108	19880	12.93	20240419	40250	-44.22	20230830	19880	12.93	20240419	0.80	N	377480	500	30 억	13188	N	N	0	N	N
78	20240517	121058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22400	-600	5	-2.61	508471350	22592	41.36	22900	22900	22300	29900	16100	23000	22506.70	0.21	3581	23866	23432	23166	22732	22466	23300	22600	31	6900	500	16560	50	1	6177383	1384	-24.81	6.85	12	0.37	-903.00	3271.00	40250	20230830	-44.35	19880	20240419	12.68	31850	-29.67	20240108	19880	12.68	20240419	40250	-44.35	20230830	19880	12.68	20240419	0.80	N	377480	500	30 억	13188	N	N	0	N	N
79	20240517	111058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22400	-600	5	-2.61	464250550	20615	37.74	22900	22900	22350	29900	16100	23000	22520.04	0.21	3114	23866	23432	23166	22732	22466	23300	22600	31	6900	500	16560	50	1	6177383	1384	-24.81	6.85	12	0.33	-903.00	3271.00	40250	20230830	-44.35	19880	20240419	12.68	31850	-29.67	20240108	19880	12.68	20240419	40250	-44.35	20230830	19880	12.68	20240419	0.80	N	377480	500	30 억	13188	N	N	0	N	N
80	20240517	101052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22550	-450	5	-1.96	262203300	11614	21.26	22900	22900	22450	29900	16100	23000	22576.49	0.21	1313	23866	23432	23166	22732	22466	23300	22600	31	6900	500	16560	50	1	6177383	1393	-24.97	6.89	12	0.19	-903.00	3271.00	40250	20230830	-43.98	19880	20240419	13.43	31850	-29.20	20240108	19880	13.43	20240419	40250	-43.98	20230830	19880	13.43	20240419	0.80	N	377480	500	30 억	13188	N	N	0	N	N
81	20240517	091059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22700	-300	5	-1.30	70339500	3104	5.68	22900	22900	22500	29900	16100	23000	22660.92	0.21	-378	23866	23432	23166	22732	22466	23300	22600	31	6900	500	16560	50	1	6177383	1402	-25.14	6.94	12	0.05	-903.00	3271.00	40250	20230830	-43.60	19880	20240419	14.19	31850	-28.73	20240108	19880	14.19	20240419	40250	-43.60	20230830	19880	14.19	20240419	0.80	N	377480	500	30 억	13188	N	N	0	N	N
82	20240516	161049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	23000	-250	5	-1.08	1250509850	54095	28.96	23600	23600	22900	30200	16300	23250	23117.74	0.26	-2642	24983	24116	23433	22566	21883	24550	23000	31	6950	500	16740	50	1	6177383	1421	-25.47	7.03	12	0.88	-903.00	3271.00	40250	20230830	-42.86	19880	20240419	15.69	31850	-27.79	20240108	19880	15.69	20240419	40250	-42.86	20230830	19880	15.69	20240419	0.82	N	377480	500	30 억	15812	N	N	0	N	N
83	20240516	151047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22950	-300	5	-1.29	1173211550	50732	27.16	23600	23600	22900	30200	16300	23250	23125.67	0.26	-2712	24983	24116	23433	22566	21883	24550	23000	31	6950	500	16740	50	1	6177383	1418	-25.42	7.02	12	0.82	-903.00	3271.00	40250	20230830	-42.98	19880	20240419	15.44	31850	-27.94	20240108	19880	15.44	20240419	40250	-42.98	20230830	19880	15.44	20240419	0.82	N	377480	500	30 억	15812	N	N	0	N	N
84	20240516	141055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	23100	-150	5	-0.65	1053086400	45512	24.36	23600	23600	22900	30200	16300	23250	23138.65	0.26	-2888	24983	24116	23433	22566	21883	24550	23000	31	6950	500	16740	50	1	6177383	1427	-25.58	7.06	12	0.74	-903.00	3271.00	40250	20230830	-42.61	19880	20240419	16.20	31850	-27.47	20240108	19880	16.20	20240419	40250	-42.61	20230830	19880	16.20	20240419	0.82	N	377480	500	30 억	15812	N	N	0	N	N
85	20240516	131048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	23100	-150	5	-0.65	993528850	42932	22.98	23600	23600	22900	30200	16300	23250	23141.92	0.26	-2631	24983	24116	23433	22566	21883	24550	23000	31	6950	500	16740	50	1	6177383	1427	-25.58	7.06	12	0.69	-903.00	3271.00	40250	20230830	-42.61	19880	20240419	16.20	31850	-27.47	20240108	19880	16.20	20240419	40250	-42.61	20230830	19880	16.20	20240419	0.82	N	377480	500	30 억	15812	N	N	0	N	N
86	20240516	121045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22950	-300	5	-1.29	935749150	40431	21.64	23600	23600	22900	30200	16300	23250	23144.35	0.26	-2570	24983	24116	23433	22566	21883	24550	23000	31	6950	500	16740	50	1	6177383	1418	-25.42	7.02	12	0.65	-903.00	3271.00	40250	20230830	-42.98	19880	20240419	15.44	31850	-27.94	20240108	19880	15.44	20240419	40250	-42.98	20230830	19880	15.44	20240419	0.82	N	377480	500	30 억	15812	N	N	0	N	N
87	20240516	111044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	23050	-200	5	-0.86	746802950	32209	17.24	23600	23600	23000	30200	16300	23250	23186.16	0.26	-3007	24983	24116	23433	22566	21883	24550	23000	31	6950	500	16740	50	1	6177383	1424	-25.53	7.05	12	0.52	-903.00	3271.00	40250	20230830	-42.73	19880	20240419	15.95	31850	-27.63	20240108	19880	15.95	20240419	40250	-42.73	20230830	19880	15.95	20240419	0.82	N	377480	500	30 억	15812	N	N	0	N	N
88	20240516	101049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	23000	-250	5	-1.08	495471900	21300	11.40	23600	23600	23000	30200	16300	23250	23261.59	0.26	-2027	24983	24116	23433	22566	21883	24550	23000	31	6950	500	16740	50	1	6177383	1421	-25.47	7.03	12	0.34	-903.00	3271.00	40250	20230830	-42.86	19880	20240419	15.69	31850	-27.79	20240108	19880	15.69	20240419	40250	-42.86	20230830	19880	15.69	20240419	0.82	N	377480	500	30 억	15812	N	N	0	N	N
89	20240516	091048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	23350	100	2	0.43	174382700	7435	3.98	23600	23600	23300	30200	16300	23250	23454.30	0.26	-926	24983	24116	23433	22566	21883	24550	23000	31	6950	500	16740	50	1	6177383	1442	-25.86	7.14	12	0.12	-903.00	3271.00	40250	20230830	-41.99	19880	20240419	17.45	31850	-26.69	20240108	19880	17.45	20240419	40250	-41.99	20230830	19880	17.45	20240419	0.82	N	377480	500	30 억	15812	N	N	0	N	N
90	20240514	161100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	23250	500	2	2.20	4380464850	185621	365.22	22950	24300	22750	29550	15950	22750	23599.27	0.20	3949	24116	23432	22716	22032	21316	23775	22375	31	6800	500	16380	50	1	6177383	1436	-25.75	7.11	12	3.00	-903.00	3271.00	40250	20230830	-42.24	19880	20240419	16.95	31850	-27.00	20240108	19880	16.95	20240419	40250	-42.24	20230830	19880	16.95	20240419	0.85	N	377480	500	30 억	12238	N	N	0	N	N
91	20240514	151103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	23100	350	2	1.54	4283427850	181432	356.98	22950	24300	22750	29550	15950	22750	23609.00	0.20	3973	24116	23432	22716	22032	21316	23775	22375	31	6800	500	16380	50	1	6177383	1427	-25.58	7.06	12	2.94	-903.00	3271.00	40250	20230830	-42.61	19880	20240419	16.20	31850	-27.47	20240108	19880	16.20	20240419	40250	-42.61	20230830	19880	16.20	20240419	0.85	N	377480	500	30 억	12238	N	N	0	N	N
92	20240514	141103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	23300	550	2	2.42	4139201150	175206	344.73	22950	24300	22750	29550	15950	22750	23624.77	0.20	3459	24116	23432	22716	22032	21316	23775	22375	31	6800	500	16380	50	1	6177383	1439	-25.80	7.12	12	2.84	-903.00	3271.00	40250	20230830	-42.11	19880	20240419	17.20	31850	-26.84	20240108	19880	17.20	20240419	40250	-42.11	20230830	19880	17.20	20240419	0.85	N	377480	500	30 억	12238	N	N	0	N	N
93	20240514	131104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	23350	600	2	2.64	3962274700	167588	329.74	22950	24300	22750	29550	15950	22750	23642.95	0.20	4405	24116	23432	22716	22032	21316	23775	22375	31	6800	500	16380	50	1	6177383	1442	-25.86	7.14	12	2.71	-903.00	3271.00	40250	20230830	-41.99	19880	20240419	17.45	31850	-26.69	20240108	19880	17.45	20240419	40250	-41.99	20230830	19880	17.45	20240419	0.85	N	377480	500	30 억	12238	N	N	0	N	N
94	20240514	121059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	23350	600	2	2.64	3873051300	163756	322.20	22950	24300	22750	29550	15950	22750	23651.36	0.20	4234	24116	23432	22716	22032	21316	23775	22375	31	6800	500	16380	50	1	6177383	1442	-25.86	7.14	12	2.65	-903.00	3271.00	40250	20230830	-41.99	19880	20240419	17.45	31850	-26.69	20240108	19880	17.45	20240419	40250	-41.99	20230830	19880	17.45	20240419	0.85	N	377480	500	30 억	12238	N	N	0	N	N
95	20240514	111101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	23300	550	2	2.42	3744747900	158263	311.39	22950	24300	22750	29550	15950	22750	23661.55	0.20	4591	24116	23432	22716	22032	21316	23775	22375	31	6800	500	16380	50	1	6177383	1439	-25.80	7.12	12	2.56	-903.00	3271.00	40250	20230830	-42.11	19880	20240419	17.20	31850	-26.84	20240108	19880	17.20	20240419	40250	-42.11	20230830	19880	17.20	20240419	0.85	N	377480	500	30 억	12238	N	N	0	N	N
96	20240514	101058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	23850	1100	2	4.84	2850909850	120308	236.71	22950	24300	22750	29550	15950	22750	23696.76	0.20	112	24116	23432	22716	22032	21316	23775	22375	31	6800	500	16380	50	1	6177383	1473	-26.41	7.29	12	1.95	-903.00	3271.00	40250	20230830	-40.75	19880	20240419	19.97	31850	-25.12	20240108	19880	19.97	20240419	40250	-40.75	20230830	19880	19.97	20240419	0.85	N	377480	500	30 억	12238	N	N	0	N	N
97	20240514	091100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	23300	550	2	2.42	299567800	12983	25.55	22950	23450	22750	29550	15950	22750	23073.85	0.20	4254	24116	23432	22716	22032	21316	23775	22375	31	6800	500	16380	50	1	6177383	1439	-25.80	7.12	12	0.21	-903.00	3271.00	40250	20230830	-42.11	19880	20240419	17.20	31850	-26.84	20240108	19880	17.20	20240419	40250	-42.11	20230830	19880	17.20	20240419	0.85	N	377480	500	30 억	12238	N	N	0	N	N
98	20240513	161058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22750	50	2	0.22	1136217150	50092	131.39	22000	23400	22000	29500	15900	22700	22679.03	0.15	2919	23700	23200	22950	22450	22200	23075	22325	31	6800	500	16340	50	1	6177383	1405	-25.19	6.96	12	0.81	-903.00	3271.00	40250	20230830	-43.48	19880	20240419	14.44	31850	-28.57	20240108	19880	14.44	20240419	40250	-43.48	20230830	19880	14.44	20240419	0.88	N	377480	500	30 억	9330	N	N	163	N	N
99	20240513	151100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22650	-50	5	-0.22	1079970600	47623	124.91	22000	23400	22000	29500	15900	22700	22677.50	0.15	2831	23700	23200	22950	22450	22200	23075	22325	31	6800	500	16340	50	1	6177383	1399	-25.08	6.92	12	0.77	-903.00	3271.00	40250	20230830	-43.73	19880	20240419	13.93	31850	-28.89	20240108	19880	13.93	20240419	40250	-43.73	20230830	19880	13.93	20240419	0.88	N	377480	500	30 억	9330	N	N	163	N	N
100	20240513	141101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22550	-150	5	-0.66	1004998000	44297	116.19	22000	23400	22000	29500	15900	22700	22687.72	0.15	1957	23700	23200	22950	22450	22200	23075	22325	31	6800	500	16340	50	1	6177383	1393	-24.97	6.89	12	0.72	-903.00	3271.00	40250	20230830	-43.98	19880	20240419	13.43	31850	-29.20	20240108	19880	13.43	20240419	40250	-43.98	20230830	19880	13.43	20240419	0.88	N	377480	500	30 억	9330	N	N	163	N	N
101	20240513	131055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22550	-150	5	-0.66	924224350	40720	106.80	22000	23400	22000	29500	15900	22700	22697.06	0.15	1813	23700	23200	22950	22450	22200	23075	22325	31	6800	500	16340	50	1	6177383	1393	-24.97	6.89	12	0.66	-903.00	3271.00	40250	20230830	-43.98	19880	20240419	13.43	31850	-29.20	20240108	19880	13.43	20240419	40250	-43.98	20230830	19880	13.43	20240419	0.88	N	377480	500	30 억	9330	N	N	163	N	N
102	20240513	121058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22750	50	2	0.22	882892700	38893	102.01	22000	23400	22000	29500	15900	22700	22700.56	0.15	1588	23700	23200	22950	22450	22200	23075	22325	31	6800	500	16340	50	1	6177383	1405	-25.19	6.96	12	0.63	-903.00	3271.00	40250	20230830	-43.48	19880	20240419	14.44	31850	-28.57	20240108	19880	14.44	20240419	40250	-43.48	20230830	19880	14.44	20240419	0.88	N	377480	500	30 억	9330	N	N	163	N	N
103	20240513	111057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22700	0	3	0.00	835156850	36789	96.49	22000	23400	22000	29500	15900	22700	22701.27	0.15	1368	23700	23200	22950	22450	22200	23075	22325	31	6800	500	16340	50	1	6177383	1402	-25.14	6.94	12	0.60	-903.00	3271.00	40250	20230830	-43.60	19880	20240419	14.19	31850	-28.73	20240108	19880	14.19	20240419	40250	-43.60	20230830	19880	14.19	20240419	0.88	N	377480	500	30 억	9330	N	N	163	N	N
104	20240513	101056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	23050	350	2	1.54	612900250	26995	70.80	22000	23400	22000	29500	15900	22700	22704.22	0.15	2129	23700	23200	22950	22450	22200	23075	22325	31	6800	500	16340	50	1	6177383	1424	-25.53	7.05	12	0.44	-903.00	3271.00	40250	20230830	-42.73	19880	20240419	15.95	31850	-27.63	20240108	19880	15.95	20240419	40250	-42.73	20230830	19880	15.95	20240419	0.88	N	377480	500	30 억	9330	N	N	163	N	N
105	20240513	091059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22450	-250	5	-1.10	180155300	8134	21.33	22000	22550	22000	29500	15900	22700	22147.68	0.15	1862	23700	23200	22950	22450	22200	23075	22325	31	6800	500	16340	50	1	6177383	1387	-24.86	6.86	12	0.13	-903.00	3271.00	40250	20230830	-44.22	19880	20240419	12.93	31850	-29.51	20240108	19880	12.93	20240419	40250	-44.22	20230830	19880	12.93	20240419	0.88	N	377480	500	30 억	9330	N	N	163	N	N
106	20240510	161027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22700	-400	5	-1.73	841735400	36698	87.01	23450	23450	22700	30000	16200	23100	22936.89	0.15	-186	23733	23416	23233	22916	22733	23325	22825	31	6900	500	16630	50	1	6177383	1402	-25.14	6.94	12	0.59	-903.00	3271.00	40250	20230830	-43.60	19880	20240419	14.19	31850	-28.73	20240108	19880	14.19	20240419	40250	-43.60	20230830	19880	14.19	20240419	0.91	N	377480	500	30 억	9516	N	N	163	N	N
107	20240510	151035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22700	-400	5	-1.73	797947700	34771	82.44	23450	23450	22700	30000	16200	23100	22948.51	0.15	-392	23733	23416	23233	22916	22733	23325	22825	31	6900	500	16630	50	1	6177383	1402	-25.14	6.94	12	0.56	-903.00	3271.00	40250	20230830	-43.60	19880	20240419	14.19	31850	-28.73	20240108	19880	14.19	20240419	40250	-43.60	20230830	19880	14.19	20240419	0.91	N	377480	500	30 억	9516	N	N	160	N	N
108	20240510	141038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22800	-300	5	-1.30	706138500	30733	72.87	23450	23450	22700	30000	16200	23100	22976.42	0.15	-453	23733	23416	23233	22916	22733	23325	22825	31	6900	500	16630	50	1	6177383	1408	-25.25	6.97	12	0.50	-903.00	3271.00	40250	20230830	-43.35	19880	20240419	14.69	31850	-28.41	20240108	19880	14.69	20240419	40250	-43.35	20230830	19880	14.69	20240419	0.91	N	377480	500	30 억	9516	N	N	160	N	N
109	20240510	131028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22750	-350	5	-1.52	664030450	28884	68.49	23450	23450	22700	30000	16200	23100	22989.43	0.15	-582	23733	23416	23233	22916	22733	23325	22825	31	6900	500	16630	50	1	6177383	1405	-25.19	6.96	12	0.47	-903.00	3271.00	40250	20230830	-43.48	19880	20240419	14.44	31850	-28.57	20240108	19880	14.44	20240419	40250	-43.48	20230830	19880	14.44	20240419	0.91	N	377480	500	30 억	9516	N	N	160	N	N
110	20240510	121024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22800	-300	5	-1.30	602917450	26200	62.12	23450	23450	22700	30000	16200	23100	23012.00	0.15	-349	23733	23416	23233	22916	22733	23325	22825	31	6900	500	16630	50	1	6177383	1408	-25.25	6.97	12	0.42	-903.00	3271.00	40250	20230830	-43.35	19880	20240419	14.69	31850	-28.41	20240108	19880	14.69	20240419	40250	-43.35	20230830	19880	14.69	20240419	0.91	N	377480	500	30 억	9516	N	N	160	N	N
111	20240510	111029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22700	-400	5	-1.73	520248900	22575	53.53	23450	23450	22700	30000	16200	23100	23045.27	0.15	-856	23733	23416	23233	22916	22733	23325	22825	31	6900	500	16630	50	1	6177383	1402	-25.14	6.94	12	0.37	-903.00	3271.00	40250	20230830	-43.60	19880	20240419	14.19	31850	-28.73	20240108	19880	14.19	20240419	40250	-43.60	20230830	19880	14.19	20240419	0.91	N	377480	500	30 억	9516	N	N	160	N	N
112	20240510	101028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	23050	-50	5	-0.22	310792200	13404	31.78	23450	23450	23050	30000	16200	23100	23186.75	0.15	-685	23733	23416	23233	22916	22733	23325	22825	31	6900	500	16630	50	1	6177383	1424	-25.53	7.05	12	0.22	-903.00	3271.00	40250	20230830	-42.73	19880	20240419	15.95	31850	-27.63	20240108	19880	15.95	20240419	40250	-42.73	20230830	19880	15.95	20240419	0.91	N	377480	500	30 억	9516	N	N	160	N	N
113	20240510	091031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	23350	250	2	1.08	76972900	3318	7.87	23450	23450	23100	30000	16200	23100	23199.60	0.15	444	23733	23416	23233	22916	22733	23325	22825	31	6900	500	16630	50	1	6177383	1442	-25.86	7.14	12	0.05	-903.00	3271.00	40250	20230830	-41.99	19880	20240419	17.45	31850	-26.69	20240108	19880	17.45	20240419	40250	-41.99	20230830	19880	17.45	20240419	0.91	N	377480	500	30 억	9516	N	N	160	N	N
114	20240509	161050	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	23100	-250	5	-1.07	971962150	41851	40.18	23500	23550	23050	30350	16350	23350	23224.51	0.19	-2086	24316	23832	23216	22732	22116	24075	22975	31	7000	500	16810	50	1	6177383	1427	-25.58	7.06	12	0.68	-903.00	3271.00	40250	20230830	-42.61	19880	20240419	16.20	31850	-27.47	20240108	19880	16.20	20240419	40250	-42.61	20230830	19880	16.20	20240419	0.91	N	377480	500	30 억	11602	N	N	160	N	N
115	20240509	151046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	23100	-250	5	-1.07	930239450	40046	38.45	23500	23550	23050	30350	16350	23350	23229.27	0.19	-1977	24316	23832	23216	22732	22116	24075	22975	31	7000	500	16810	50	1	6177383	1427	-25.58	7.06	12	0.65	-903.00	3271.00	40250	20230830	-42.61	19880	20240419	16.20	31850	-27.47	20240108	19880	16.20	20240419	40250	-42.61	20230830	19880	16.20	20240419	0.91	N	377480	500	30 억	11602	N	N	0	N	N
116	20240509	140928	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	23150	-200	5	-0.86	754529500	32442	31.15	23500	23550	23100	30350	16350	23350	23257.80	0.19	-2554	24316	23832	23216	22732	22116	24075	22975	31	7000	500	16810	50	1	6177383	1430	-25.64	7.08	12	0.53	-903.00	3271.00	40250	20230830	-42.48	19880	20240419	16.45	31850	-27.32	20240108	19880	16.45	20240419	40250	-42.48	20230830	19880	16.45	20240419	0.91	N	377480	500	30 억	11602	N	N	0	N	N
117	20240509	131030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	23150	-200	5	-0.86	704318600	30277	29.07	23500	23550	23100	30350	16350	23350	23262.50	0.19	-2149	24316	23832	23216	22732	22116	24075	22975	31	7000	500	16810	50	1	6177383	1430	-25.64	7.08	12	0.49	-903.00	3271.00	40250	20230830	-42.48	19880	20240419	16.45	31850	-27.32	20240108	19880	16.45	20240419	40250	-42.48	20230830	19880	16.45	20240419	0.91	N	377480	500	30 억	11602	N	N	0	N	N
118	20240509	121026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	23200	-150	5	-0.64	609680000	26196	25.15	23500	23550	23100	30350	16350	23350	23273.78	0.19	-2181	24316	23832	23216	22732	22116	24075	22975	31	7000	500	16810	50	1	6177383	1433	-25.69	7.09	12	0.42	-903.00	3271.00	40250	20230830	-42.36	19880	20240419	16.70	31850	-27.16	20240108	19880	16.70	20240419	40250	-42.36	20230830	19880	16.70	20240419	0.91	N	377480	500	30 억	11602	N	N	0	N	N
119	20240509	111012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	23300	-50	5	-0.21	519689050	22330	21.44	23500	23550	23100	30350	16350	23350	23273.13	0.19	-1976	24316	23832	23216	22732	22116	24075	22975	31	7000	500	16810	50	1	6177383	1439	-25.80	7.12	12	0.36	-903.00	3271.00	40250	20230830	-42.11	19880	20240419	17.20	31850	-26.84	20240108	19880	17.20	20240419	40250	-42.11	20230830	19880	17.20	20240419	0.91	N	377480	500	30 억	11602	N	N	0	N	N
120	20240509	101015	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	23250	-100	5	-0.43	394693700	16954	16.28	23500	23550	23100	30350	16350	23350	23280.27	0.19	-1260	24316	23832	23216	22732	22116	24075	22975	31	7000	500	16810	50	1	6177383	1436	-25.75	7.11	12	0.27	-903.00	3271.00	40250	20230830	-42.24	19880	20240419	16.95	31850	-27.00	20240108	19880	16.95	20240419	40250	-42.24	20230830	19880	16.95	20240419	0.91	N	377480	500	30 억	11602	N	N	0	N	N
121	20240509	091016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	23100	-250	5	-1.07	140132550	6011	5.77	23500	23550	23100	30350	16350	23350	23312.69	0.19	-1287	24316	23832	23216	22732	22116	24075	22975	31	7000	500	16810	50	1	6177383	1427	-25.58	7.06	12	0.10	-903.00	3271.00	40250	20230830	-42.61	19880	20240419	16.20	31850	-27.47	20240108	19880	16.20	20240419	40250	-42.61	20230830	19880	16.20	20240419	0.91	N	377480	500	30 억	11602	N	N	0	N	N
122	20240508	161005	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	23350	650	2	2.86	2413477500	103470	208.29	22800	23700	22600	29500	15900	22700	23326.18	0.13	3603	23400	23050	22800	22450	22200	22925	22325	31	6800	500	16340	50	1	6177383	1442	-25.86	7.14	12	1.67	-903.00	3271.00	40250	20230830	-41.99	19880	20240419	17.45	31850	-26.69	20240108	19880	17.45	20240419	40250	-41.99	20230830	19880	17.45	20240419	0.94	N	377480	500	30 억	7880	N	N	3	N	N
123	20240508	151009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	23400	700	2	3.08	2327189000	99777	200.86	22800	23700	22600	29500	15900	22700	23324.77	0.13	3217	23400	23050	22800	22450	22200	22925	22325	31	6800	500	16340	50	1	6177383	1446	-25.91	7.15	12	1.62	-903.00	3271.00	40250	20230830	-41.86	19880	20240419	17.71	31850	-26.53	20240108	19880	17.71	20240419	40250	-41.86	20230830	19880	17.71	20240419	0.94	N	377480	500	30 억	7880	N	N	3	N	N
124	20240508	141003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	23300	600	2	2.64	2219181200	95157	191.56	22800	23700	22600	29500	15900	22700	23322.17	0.13	3440	23400	23050	22800	22450	22200	22925	22325	31	6800	500	16340	50	1	6177383	1439	-25.80	7.12	12	1.54	-903.00	3271.00	40250	20230830	-42.11	19880	20240419	17.20	31850	-26.84	20240108	19880	17.20	20240419	40250	-42.11	20230830	19880	17.20	20240419	0.94	N	377480	500	30 억	7880	N	N	3	N	N
125	20240508	131001	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	23200	500	2	2.20	1569882100	67560	136.00	22800	23650	22600	29500	15900	22700	23237.96	0.13	5304	23400	23050	22800	22450	22200	22925	22325	31	6800	500	16340	50	1	6177383	1433	-25.69	7.09	12	1.09	-903.00	3271.00	40250	20230830	-42.36	19880	20240419	16.70	31850	-27.16	20240108	19880	16.70	20240419	40250	-42.36	20230830	19880	16.70	20240419	0.94	N	377480	500	30 억	7880	N	N	3	N	N
126	20240508	121000	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	23250	550	2	2.42	1339693450	57685	116.12	22800	23650	22600	29500	15900	22700	23225.56	0.13	3297	23400	23050	22800	22450	22200	22925	22325	31	6800	500	16340	50	1	6177383	1436	-25.75	7.11	12	0.93	-903.00	3271.00	40250	20230830	-42.24	19880	20240419	16.95	31850	-27.00	20240108	19880	16.95	20240419	40250	-42.24	20230830	19880	16.95	20240419	0.94	N	377480	500	30 억	7880	N	N	3	N	N
127	20240508	111040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	23400	700	2	3.08	1103685200	47591	95.80	22800	23650	22600	29500	15900	22700	23192.49	0.13	2398	23400	23050	22800	22450	22200	22925	22325	31	6800	500	16340	50	1	6177383	1446	-25.91	7.15	12	0.77	-903.00	3271.00	40250	20230830	-41.86	19880	20240419	17.71	31850	-26.53	20240108	19880	17.71	20240419	40250	-41.86	20230830	19880	17.71	20240419	0.94	N	377480	500	30 억	7880	N	N	3	N	N
128	20240508	101013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22700	0	3	0.00	247324200	10871	21.88	22800	22950	22600	29500	15900	22700	22751.48	0.13	2152	23400	23050	22800	22450	22200	22925	22325	31	6800	500	16340	50	1	6177383	1402	-25.14	6.94	12	0.18	-903.00	3271.00	40250	20230830	-43.60	19880	20240419	14.19	31850	-28.73	20240108	19880	14.19	20240419	40250	-43.60	20230830	19880	14.19	20240419	0.94	N	377480	500	30 억	7880	N	N	3	N	N
129	20240508	091016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22750	50	2	0.22	58469150	2569	5.17	22800	22850	22700	29500	15900	22700	22762.90	0.13	-213	23400	23050	22800	22450	22200	22925	22325	31	6800	500	16340	50	1	6177383	1405	-25.19	6.96	12	0.04	-903.00	3271.00	40250	20230830	-43.48	19880	20240419	14.44	31850	-28.57	20240108	19880	14.44	20240419	40250	-43.48	20230830	19880	14.44	20240419	0.94	N	377480	500	30 억	7880	N	N	3	N	N
130	20240503	161035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22700	550	2	2.48	1186469850	52327	169.63	22300	22900	22300	28750	15550	22150	22674.12	0.21	1733	22883	22516	22283	21916	21683	22400	21800	31	6600	500	15940	50	1	6177383	1402	-25.14	6.94	12	0.85	-903.00	3271.00	40250	20230830	-43.60	19880	20240419	14.19	31850	-28.73	20240108	19880	14.19	20240419	40250	-43.60	20230830	19880	14.19	20240419	0.96	N	377480	500	30 억	13078	N	N	0	N	N
131	20240503	151034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22600	450	2	2.03	1123333800	49544	160.61	22300	22900	22300	28750	15550	22150	22673.46	0.21	1690	22883	22516	22283	21916	21683	22400	21800	31	6600	500	15940	50	1	6177383	1396	-25.03	6.91	12	0.80	-903.00	3271.00	40250	20230830	-43.85	19880	20240419	13.68	31850	-29.04	20240108	19880	13.68	20240419	40250	-43.85	20230830	19880	13.68	20240419	0.96	N	377480	500	30 억	13078	N	N	0	N	N
132	20240503	141037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22700	550	2	2.48	1037915450	45766	148.36	22300	22900	22300	28750	15550	22150	22678.75	0.21	1869	22883	22516	22283	21916	21683	22400	21800	31	6600	500	15940	50	1	6177383	1402	-25.14	6.94	12	0.74	-903.00	3271.00	40250	20230830	-43.60	19880	20240419	14.19	31850	-28.73	20240108	19880	14.19	20240419	40250	-43.60	20230830	19880	14.19	20240419	0.96	N	377480	500	30 억	13078	N	N	0	N	N
133	20240503	131035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22700	550	2	2.48	951785700	41975	136.07	22300	22900	22300	28750	15550	22150	22675.06	0.21	1605	22883	22516	22283	21916	21683	22400	21800	31	6600	500	15940	50	1	6177383	1402	-25.14	6.94	12	0.68	-903.00	3271.00	40250	20230830	-43.60	19880	20240419	14.19	31850	-28.73	20240108	19880	14.19	20240419	40250	-43.60	20230830	19880	14.19	20240419	0.96	N	377480	500	30 억	13078	N	N	0	N	N
134	20240503	121033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22650	500	2	2.26	843151500	37189	120.56	22300	22900	22300	28750	15550	22150	22672.07	0.21	557	22883	22516	22283	21916	21683	22400	21800	31	6600	500	15940	50	1	6177383	1399	-25.08	6.92	12	0.60	-903.00	3271.00	40250	20230830	-43.73	19880	20240419	13.93	31850	-28.89	20240108	19880	13.93	20240419	40250	-43.73	20230830	19880	13.93	20240419	0.96	N	377480	500	30 억	13078	N	N	0	N	N
135	20240503	111032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22600	450	2	2.03	722702950	31861	103.29	22300	22900	22300	28750	15550	22150	22683.00	0.21	-445	22883	22516	22283	21916	21683	22400	21800	31	6600	500	15940	50	1	6177383	1396	-25.03	6.91	12	0.52	-903.00	3271.00	40250	20230830	-43.85	19880	20240419	13.68	31850	-29.04	20240108	19880	13.68	20240419	40250	-43.85	20230830	19880	13.68	20240419	0.96	N	377480	500	30 억	13078	N	N	0	N	N
136	20240503	101027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22750	600	2	2.71	559507250	24677	80.00	22300	22900	22300	28750	15550	22150	22673.23	0.21	1181	22883	22516	22283	21916	21683	22400	21800	31	6600	500	15940	50	1	6177383	1405	-25.19	6.96	12	0.40	-903.00	3271.00	40250	20230830	-43.48	19880	20240419	14.44	31850	-28.57	20240108	19880	14.44	20240419	40250	-43.48	20230830	19880	14.44	20240419	0.96	N	377480	500	30 억	13078	N	N	0	N	N
137	20240503	091024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22550	400	2	1.81	59271350	2640	8.56	22300	22600	22300	28750	15550	22150	22451.27	0.21	-212	22883	22516	22283	21916	21683	22400	21800	31	6600	500	15940	50	1	6177383	1393	-24.97	6.89	12	0.04	-903.00	3271.00	40250	20230830	-43.98	19880	20240419	13.43	31850	-29.20	20240108	19880	13.43	20240419	40250	-43.98	20230830	19880	13.43	20240419	0.96	N	377480	500	30 억	13078	N	N	0	N	N
138	20240502	161017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22150	-200	5	-0.89	678212100	30585	60.60	22350	22650	22050	29050	15650	22350	22174.76	0.18	2125	23450	22900	22550	22000	21650	23175	22275	31	6700	500	16090	50	1	6177383	1368	-24.53	6.77	12	0.50	-903.00	3271.00	40250	20230830	-44.97	19880	20240419	11.42	31850	-30.46	20240108	19880	11.42	20240419	40250	-44.97	20230830	19880	11.42	20240419	0.97	N	377480	500	30 억	10953	N	N	0	N	N
139	20240502	151025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22100	-250	5	-1.12	660401900	29781	59.01	22350	22650	22050	29050	15650	22350	22175.28	0.18	2230	23450	22900	22550	22000	21650	23175	22275	31	6700	500	16090	50	1	6177383	1365	-24.47	6.76	12	0.48	-903.00	3271.00	40250	20230830	-45.09	19880	20240419	11.17	31850	-30.61	20240108	19880	11.17	20240419	40250	-45.09	20230830	19880	11.17	20240419	0.97	N	377480	500	30 억	10953	N	N	0	N	N
140	20240502	141019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22100	-250	5	-1.12	537314500	24210	47.97	22350	22650	22050	29050	15650	22350	22193.91	0.18	-151	23450	22900	22550	22000	21650	23175	22275	31	6700	500	16090	50	1	6177383	1365	-24.47	6.76	12	0.39	-903.00	3271.00	40250	20230830	-45.09	19880	20240419	11.17	31850	-30.61	20240108	19880	11.17	20240419	40250	-45.09	20230830	19880	11.17	20240419	0.97	N	377480	500	30 억	10953	N	N	0	N	N
141	20240502	131014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22100	-250	5	-1.12	424391050	19096	37.84	22350	22650	22050	29050	15650	22350	22224.08	0.18	-1341	23450	22900	22550	22000	21650	23175	22275	31	6700	500	16090	50	1	6177383	1365	-24.47	6.76	12	0.31	-903.00	3271.00	40250	20230830	-45.09	19880	20240419	11.17	31850	-30.61	20240108	19880	11.17	20240419	40250	-45.09	20230830	19880	11.17	20240419	0.97	N	377480	500	30 억	10953	N	N	0	N	N
142	20240502	121013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22050	-300	5	-1.34	330005100	14820	29.36	22350	22650	22050	29050	15650	22350	22267.55	0.18	-1923	23450	22900	22550	22000	21650	23175	22275	31	6700	500	16090	50	1	6177383	1362	-24.42	6.74	12	0.24	-903.00	3271.00	40250	20230830	-45.22	19880	20240419	10.92	31850	-30.77	20240108	19880	10.92	20240419	40250	-45.22	20230830	19880	10.92	20240419	0.97	N	377480	500	30 억	10953	N	N	0	N	N
143	20240502	111012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22200	-150	5	-0.67	248862150	11153	22.10	22350	22650	22150	29050	15650	22350	22313.47	0.18	-2038	23450	22900	22550	22000	21650	23175	22275	31	6700	500	16090	50	1	6177383	1371	-24.58	6.79	12	0.18	-903.00	3271.00	40250	20230830	-44.84	19880	20240419	11.67	31850	-30.30	20240108	19880	11.67	20240419	40250	-44.84	20230830	19880	11.67	20240419	0.97	N	377480	500	30 억	10953	N	N	0	N	N
144	20240502	101011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22300	-50	5	-0.22	160349000	7174	14.21	22350	22650	22150	29050	15650	22350	22351.41	0.18	-1681	23450	22900	22550	22000	21650	23175	22275	31	6700	500	16090	50	1	6177383	1378	-24.70	6.82	12	0.12	-903.00	3271.00	40250	20230830	-44.60	19880	20240419	12.17	31850	-29.98	20240108	19880	12.17	20240419	40250	-44.60	20230830	19880	12.17	20240419	0.97	N	377480	500	30 억	10953	N	N	0	N	N
145	20240502	091009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22400	50	2	0.22	47161850	2111	4.18	22350	22400	22150	29050	15650	22350	22341.00	0.18	-513	23450	22900	22550	22000	21650	23175	22275	31	6700	500	16090	50	1	6177383	1384	-24.81	6.85	12	0.03	-903.00	3271.00	40250	20230830	-44.35	19880	20240419	12.68	31850	-29.67	20240108	19880	12.68	20240419	40250	-44.35	20230830	19880	12.68	20240419	0.97	N	377480	500	30 억	10953	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History