KissMeData/352910/price/prices-20240501.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240531	161232	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7050	10	2	0.14	84359790	12061	71.10	7200	7200	6950	9150	4930	7040	6994.42	0.72	133	7220	7130	7040	6950	6860	7175	6995	63	2110	500	4780	10	1	12637802	891	213.64	2.34	12	0.10	33.00	3017.00	12810	20230627	-44.96	6920	20240523	1.88	10660	-33.86	20240104	6920	1.88	20240523	12810	-44.96	20230627	6920	1.88	20240523	0.64	N	352910	500	63 억	91413	N	N	N	N
3	20240531	151234	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7030	-10	5	-0.14	81604800	11669	68.79	7200	7200	6950	9150	4930	7040	6993.30	0.72	134	7220	7130	7040	6950	6860	7175	6995	63	2110	500	4780	10	1	12637802	888	213.03	2.33	12	0.09	33.00	3017.00	12810	20230627	-45.12	6920	20240523	1.59	10660	-34.05	20240104	6920	1.59	20240523	12810	-45.12	20230627	6920	1.59	20240523	0.64	N	352910	500	63 억	91413	N	N	N	N
4	20240531	141232	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7070	30	2	0.43	79129200	11317	66.71	7200	7200	6950	9150	4930	7040	6992.07	0.72	267	7220	7130	7040	6950	6860	7175	6995	63	2110	500	4780	10	1	12637802	893	214.24	2.34	12	0.09	33.00	3017.00	12810	20230627	-44.81	6920	20240523	2.17	10660	-33.68	20240104	6920	2.17	20240523	12810	-44.81	20230627	6920	2.17	20240523	0.64	N	352910	500	63 억	91413	N	N	N	N
5	20240531	131235	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7050	10	2	0.14	76722550	10976	64.70	7200	7200	6950	9150	4930	7040	6990.03	0.72	267	7220	7130	7040	6950	6860	7175	6995	63	2110	500	4780	10	1	12637802	891	213.64	2.34	12	0.09	33.00	3017.00	12810	20230627	-44.96	6920	20240523	1.88	10660	-33.86	20240104	6920	1.88	20240523	12810	-44.96	20230627	6920	1.88	20240523	0.64	N	352910	500	63 억	91413	N	N	N	N
6	20240531	121237	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7000	-40	5	-0.57	66055720	9463	55.78	7200	7200	6950	9150	4930	7040	6980.42	0.72	791	7220	7130	7040	6950	6860	7175	6995	63	2110	500	4780	10	1	12637802	885	212.12	2.32	12	0.07	33.00	3017.00	12810	20230627	-45.36	6920	20240523	1.16	10660	-34.33	20240104	6920	1.16	20240523	12810	-45.36	20230627	6920	1.16	20240523	0.64	N	352910	500	63 억	91413	N	N	N	N
7	20240531	111234	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7000	-40	5	-0.57	51376440	7367	43.43	7200	7200	6950	9150	4930	7040	6973.86	0.72	106	7220	7130	7040	6950	6860	7175	6995	63	2110	500	4780	10	1	12637802	885	212.12	2.32	12	0.06	33.00	3017.00	12810	20230627	-45.36	6920	20240523	1.16	10660	-34.33	20240104	6920	1.16	20240523	12810	-45.36	20230627	6920	1.16	20240523	0.64	N	352910	500	63 억	91413	N	N	N	N
8	20240531	101227	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7010	-30	5	-0.43	49033220	7032	41.45	7200	7200	6950	9150	4930	7040	6972.87	0.72	221	7220	7130	7040	6950	6860	7175	6995	63	2110	500	4780	10	1	12637802	886	212.42	2.32	12	0.06	33.00	3017.00	12810	20230627	-45.28	6920	20240523	1.30	10660	-34.24	20240104	6920	1.30	20240523	12810	-45.28	20230627	6920	1.30	20240523	0.64	N	352910	500	63 억	91413	N	N	N	N
9	20240531	091237	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6950	-90	5	-1.28	7402900	1063	6.27	7200	7200	6950	9150	4930	7040	6964.16	0.72	11	7220	7130	7040	6950	6860	7175	6995	63	2110	500	4780	10	1	12637802	878	210.61	2.30	12	0.01	33.00	3017.00	12810	20230627	-45.75	6920	20240523	0.43	10660	-34.80	20240104	6920	0.43	20240523	12810	-45.75	20230627	6920	0.43	20240523	0.64	N	352910	500	63 억	91413	N	N	N	N
10	20240530	161228	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7040	-100	5	-1.40	118896360	16963	77.18	7010	7130	6950	9280	5000	7140	7009.15	0.70	2413	7386	7262	7146	7022	6906	7205	6965	63	2140	500	4850	10	1	12637802	890	213.33	2.33	12	0.13	33.00	3017.00	12810	20230627	-45.04	6920	20240523	1.73	10660	-33.96	20240104	6920	1.73	20240523	12810	-45.04	20230627	6920	1.73	20240523	0.66	N	352910	500	63 억	89000	N	N	N	N
11	20240530	151228	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7040	-100	5	-1.40	114537940	16343	74.36	7010	7130	6950	9280	5000	7140	7008.38	0.70	2640	7386	7262	7146	7022	6906	7205	6965	63	2140	500	4850	10	1	12637802	890	213.33	2.33	12	0.13	33.00	3017.00	12810	20230627	-45.04	6920	20240523	1.73	10660	-33.96	20240104	6920	1.73	20240523	12810	-45.04	20230627	6920	1.73	20240523	0.66	N	352910	500	63 억	89000	N	N	N	N
12	20240530	141228	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7050	-90	5	-1.26	110361940	15750	71.66	7010	7130	6950	9280	5000	7140	7007.11	0.70	2648	7386	7262	7146	7022	6906	7205	6965	63	2140	500	4850	10	1	12637802	891	213.64	2.34	12	0.12	33.00	3017.00	12810	20230627	-44.96	6920	20240523	1.88	10660	-33.86	20240104	6920	1.88	20240523	12810	-44.96	20230627	6920	1.88	20240523	0.66	N	352910	500	63 억	89000	N	N	N	N
13	20240530	131229	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7070	-70	5	-0.98	107112110	15289	69.57	7010	7130	6950	9280	5000	7140	7005.83	0.70	2648	7386	7262	7146	7022	6906	7205	6965	63	2140	500	4850	10	1	12637802	893	214.24	2.34	12	0.12	33.00	3017.00	12810	20230627	-44.81	6920	20240523	2.17	10660	-33.68	20240104	6920	2.17	20240523	12810	-44.81	20230627	6920	2.17	20240523	0.66	N	352910	500	63 억	89000	N	N	N	N
14	20240530	121226	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7040	-100	5	-1.40	92213210	13175	59.95	7010	7130	6950	9280	5000	7140	6999.11	0.70	2648	7386	7262	7146	7022	6906	7205	6965	63	2140	500	4850	10	1	12637802	890	213.33	2.33	12	0.10	33.00	3017.00	12810	20230627	-45.04	6920	20240523	1.73	10660	-33.96	20240104	6920	1.73	20240523	12810	-45.04	20230627	6920	1.73	20240523	0.66	N	352910	500	63 억	89000	N	N	N	N
15	20240530	111228	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7040	-100	5	-1.40	91572450	13084	59.53	7010	7130	6950	9280	5000	7140	6998.81	0.70	2648	7386	7262	7146	7022	6906	7205	6965	63	2140	500	4850	10	1	12637802	890	213.33	2.33	12	0.10	33.00	3017.00	12810	20230627	-45.04	6920	20240523	1.73	10660	-33.96	20240104	6920	1.73	20240523	12810	-45.04	20230627	6920	1.73	20240523	0.66	N	352910	500	63 억	89000	N	N	N	N
16	20240530	101230	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6990	-150	5	-2.10	26373950	3768	17.14	7010	7130	6950	9280	5000	7140	6999.46	0.70	354	7386	7262	7146	7022	6906	7205	6965	63	2140	500	4850	10	1	12637802	883	211.82	2.32	12	0.03	33.00	3017.00	12810	20230627	-45.43	6920	20240523	1.01	10660	-34.43	20240104	6920	1.01	20240523	12810	-45.43	20230627	6920	1.01	20240523	0.66	N	352910	500	63 억	89000	N	N	N	N
17	20240530	091230	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7130	-10	5	-0.14	294540	42	0.19	7010	7130	7010	9280	5000	7140	7012.86	0.70	-1	7386	7262	7146	7022	6906	7205	6965	63	2140	500	4850	10	1	12637802	901	216.06	2.36	12	0.00	33.00	3017.00	12810	20230627	-44.34	6920	20240523	3.03	10660	-33.11	20240104	6920	3.03	20240523	12810	-44.34	20230627	6920	3.03	20240523	0.66	N	352910	500	63 억	89000	N	N	N	N
18	20240529	161217	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7140	-60	5	-0.83	155510400	21962	68.98	7270	7270	7030	9360	5040	7200	7080.63	0.76	-3219	7613	7406	7193	6986	6773	7510	7090	61	2160	500	4890	10	1	12194808	871	216.36	2.37	12	0.18	33.00	3017.00	12810	20230627	-44.26	6920	20240523	3.18	10660	-33.02	20240104	6920	3.18	20240523	12810	-44.26	20230627	6920	3.18	20240523	0.66	N	352910	500	60 억	92128	N	N	N	N
19	20240529	151219	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7040	-160	5	-2.22	150299430	21227	66.67	7270	7270	7030	9360	5040	7200	7080.58	0.76	-3282	7613	7406	7193	6986	6773	7510	7090	61	2160	500	4890	10	1	12194808	859	213.33	2.33	12	0.17	33.00	3017.00	12810	20230627	-45.04	6920	20240523	1.73	10660	-33.96	20240104	6920	1.73	20240523	12810	-45.04	20230627	6920	1.73	20240523	0.66	N	352910	500	60 억	92128	N	N	N	N
20	20240529	141218	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7120	-80	5	-1.11	115673930	16310	51.22	7270	7270	7050	9360	5040	7200	7092.21	0.76	42	7613	7406	7193	6986	6773	7510	7090	61	2160	500	4890	10	1	12194808	868	215.76	2.36	12	0.13	33.00	3017.00	12810	20230627	-44.42	6920	20240523	2.89	10660	-33.21	20240104	6920	2.89	20240523	12810	-44.42	20230627	6920	2.89	20240523	0.66	N	352910	500	60 억	92128	N	N	N	N
21	20240529	131221	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7080	-120	5	-1.67	81387300	11454	35.97	7270	7270	7060	9360	5040	7200	7105.58	0.76	49	7613	7406	7193	6986	6773	7510	7090	61	2160	500	4890	10	1	12194808	863	214.55	2.35	12	0.09	33.00	3017.00	12810	20230627	-44.73	6920	20240523	2.31	10660	-33.58	20240104	6920	2.31	20240523	12810	-44.73	20230627	6920	2.31	20240523	0.66	N	352910	500	60 억	92128	N	N	N	N
22	20240529	121220	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7060	-140	5	-1.94	74123550	10434	32.77	7270	7270	7060	9360	5040	7200	7104.04	0.76	-258	7613	7406	7193	6986	6773	7510	7090	61	2160	500	4890	10	1	12194808	861	213.94	2.34	12	0.09	33.00	3017.00	12810	20230627	-44.89	6920	20240523	2.02	10660	-33.77	20240104	6920	2.02	20240523	12810	-44.89	20230627	6920	2.02	20240523	0.66	N	352910	500	60 억	92128	N	N	N	N
23	20240529	111220	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7140	-60	5	-0.83	34704420	4863	15.27	7270	7270	7070	9360	5040	7200	7136.42	0.76	-237	7613	7406	7193	6986	6773	7510	7090	61	2160	500	4890	10	1	12194808	871	216.36	2.37	12	0.04	33.00	3017.00	12810	20230627	-44.26	6920	20240523	3.18	10660	-33.02	20240104	6920	3.18	20240523	12810	-44.26	20230627	6920	3.18	20240523	0.66	N	352910	500	60 억	92128	N	N	N	N
24	20240529	101212	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7100	-100	5	-1.39	21053220	2937	9.22	7270	7270	7100	9360	5040	7200	7168.27	0.76	-975	7613	7406	7193	6986	6773	7510	7090	61	2160	500	4890	10	1	12194808	866	215.15	2.35	12	0.02	33.00	3017.00	12810	20230627	-44.57	6920	20240523	2.60	10660	-33.40	20240104	6920	2.60	20240523	12810	-44.57	20230627	6920	2.60	20240523	0.66	N	352910	500	60 억	92128	N	N	N	N
25	20240529	091214	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7190	-10	5	-0.14	9166580	1271	3.99	7270	7270	7190	9360	5040	7200	7212.10	0.76	-977	7613	7406	7193	6986	6773	7510	7090	61	2160	500	4890	10	1	12194808	877	217.88	2.38	12	0.01	33.00	3017.00	12810	20230627	-43.87	6920	20240523	3.90	10660	-32.55	20240104	6920	3.90	20240523	12810	-43.87	20230627	6920	3.90	20240523	0.66	N	352910	500	60 억	92128	N	N	N	N
26	20240528	161210	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7200	190	2	2.71	227079000	31750	253.23	7020	7400	6980	9110	4910	7010	7151.94	0.72	4230	7423	7216	7073	6866	6723	7320	6970	61	2100	500	4760	10	1	12194808	878	218.18	2.39	12	0.26	33.00	3017.00	12810	20230627	-43.79	6920	20240523	4.05	10660	-32.46	20240104	6920	4.05	20240523	12810	-43.79	20230627	6920	4.05	20240523	0.66	N	352910	500	60 억	87989	N	N	N	N
27	20240528	151212	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7370	360	2	5.14	197065690	27585	220.01	7020	7400	6980	9110	4910	7010	7143.94	0.72	3934	7423	7216	7073	6866	6723	7320	6970	61	2100	500	4760	10	1	12194808	899	223.33	2.44	12	0.23	33.00	3017.00	12810	20230627	-42.47	6920	20240523	6.50	10660	-30.86	20240104	6920	6.50	20240523	12810	-42.47	20230627	6920	6.50	20240523	0.66	N	352910	500	60 억	87989	N	N	N	N
28	20240528	141216	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7100	90	2	1.28	106153980	15048	120.02	7020	7120	6980	9110	4910	7010	7054.36	0.72	2799	7423	7216	7073	6866	6723	7320	6970	61	2100	500	4760	10	1	12194808	866	215.15	2.35	12	0.12	33.00	3017.00	12810	20230627	-44.57	6920	20240523	2.60	10660	-33.40	20240104	6920	2.60	20240523	12810	-44.57	20230627	6920	2.60	20240523	0.66	N	352910	500	60 억	87989	N	N	N	N
29	20240528	131210	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7100	90	2	1.28	100379460	14235	113.53	7020	7120	6980	9110	4910	7010	7051.60	0.72	2802	7423	7216	7073	6866	6723	7320	6970	61	2100	500	4760	10	1	12194808	866	215.15	2.35	12	0.12	33.00	3017.00	12810	20230627	-44.57	6920	20240523	2.60	10660	-33.40	20240104	6920	2.60	20240523	12810	-44.57	20230627	6920	2.60	20240523	0.66	N	352910	500	60 억	87989	N	N	N	N
30	20240528	121211	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7100	90	2	1.28	72394290	10293	82.09	7020	7100	6980	9110	4910	7010	7033.35	0.72	2602	7423	7216	7073	6866	6723	7320	6970	61	2100	500	4760	10	1	12194808	866	215.15	2.35	12	0.08	33.00	3017.00	12810	20230627	-44.57	6920	20240523	2.60	10660	-33.40	20240104	6920	2.60	20240523	12810	-44.57	20230627	6920	2.60	20240523	0.66	N	352910	500	60 억	87989	N	N	N	N
31	20240528	111155	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7040	30	2	0.43	47494050	6762	53.93	7020	7100	6980	9110	4910	7010	7023.67	0.72	296	7423	7216	7073	6866	6723	7320	6970	61	2100	500	4760	10	1	12194808	859	213.33	2.33	12	0.06	33.00	3017.00	12810	20230627	-45.04	6920	20240523	1.73	10660	-33.96	20240104	6920	1.73	20240523	12810	-45.04	20230627	6920	1.73	20240523	0.66	N	352910	500	60 억	87989	N	N	N	N
32	20240528	101211	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7030	20	2	0.29	38476600	5478	43.69	7020	7100	6980	9110	4910	7010	7023.84	0.72	216	7423	7216	7073	6866	6723	7320	6970	61	2100	500	4760	10	1	12194808	857	213.03	2.33	12	0.04	33.00	3017.00	12810	20230627	-45.12	6920	20240523	1.59	10660	-34.05	20240104	6920	1.59	20240523	12810	-45.12	20230627	6920	1.59	20240523	0.66	N	352910	500	60 억	87989	N	N	N	N
33	20240528	091214	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7020	10	2	0.14	11893230	1697	13.53	7020	7050	6980	9110	4910	7010	7008.39	0.72	218	7423	7216	7073	6866	6723	7320	6970	61	2100	500	4760	10	1	12194808	856	212.73	2.33	12	0.01	33.00	3017.00	12810	20230627	-45.20	6920	20240523	1.45	10660	-34.15	20240104	6920	1.45	20240523	12810	-45.20	20230627	6920	1.45	20240523	0.66	N	352910	500	60 억	87989	N	N	N	N
34	20240527	161155	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7010	10	2	0.14	87711210	12538	94.67	6940	7280	6930	9100	4900	7000	6995.63	0.73	-1150	7126	7062	6996	6932	6866	7030	6900	61	2100	500	4760	10	1	12194808	855	212.42	2.32	12	0.10	33.00	3017.00	12810	20230627	-45.28	6920	20240523	1.30	10660	-34.24	20240104	6920	1.30	20240523	12810	-45.28	20230627	6920	1.30	20240523	0.66	N	352910	500	60 억	89139	N	N	N	N
35	20240527	151213	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7010	10	2	0.14	81072460	11586	87.48	6940	7280	6930	9100	4900	7000	6997.45	0.73	-1149	7126	7062	6996	6932	6866	7030	6900	61	2100	500	4760	10	1	12194808	855	212.42	2.32	12	0.10	33.00	3017.00	12810	20230627	-45.28	6920	20240523	1.30	10660	-34.24	20240104	6920	1.30	20240523	12810	-45.28	20230627	6920	1.30	20240523	0.66	N	352910	500	60 억	89139	N	N	N	N
36	20240527	141210	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7020	20	2	0.29	71848270	10268	77.53	6940	7280	6930	9100	4900	7000	6997.30	0.73	-1135	7126	7062	6996	6932	6866	7030	6900	61	2100	500	4760	10	1	12194808	856	212.73	2.33	12	0.08	33.00	3017.00	12810	20230627	-45.20	6920	20240523	1.45	10660	-34.15	20240104	6920	1.45	20240523	12810	-45.20	20230627	6920	1.45	20240523	0.66	N	352910	500	60 억	89139	N	N	N	N
37	20240527	131209	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6980	-20	5	-0.29	61519030	8795	66.41	6940	7280	6930	9100	4900	7000	6994.77	0.73	-1134	7126	7062	6996	6932	6866	7030	6900	61	2100	500	4760	10	1	12194808	851	211.52	2.31	12	0.07	33.00	3017.00	12810	20230627	-45.51	6920	20240523	0.87	10660	-34.52	20240104	6920	0.87	20240523	12810	-45.51	20230627	6920	0.87	20240523	0.66	N	352910	500	60 억	89139	N	N	N	N
38	20240527	121209	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6970	-30	5	-0.43	56437090	8066	60.90	6940	7280	6930	9100	4900	7000	6996.91	0.73	-1134	7126	7062	6996	6932	6866	7030	6900	61	2100	500	4760	10	1	12194808	850	211.21	2.31	12	0.07	33.00	3017.00	12810	20230627	-45.59	6920	20240523	0.72	10660	-34.62	20240104	6920	0.72	20240523	12810	-45.59	20230627	6920	0.72	20240523	0.66	N	352910	500	60 억	89139	N	N	N	N
39	20240527	111209	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7030	30	2	0.43	31500800	4488	33.89	6940	7280	6930	9100	4900	7000	7018.89	0.73	37	7126	7062	6996	6932	6866	7030	6900	61	2100	500	4760	10	1	12194808	857	213.03	2.33	12	0.04	33.00	3017.00	12810	20230627	-45.12	6920	20240523	1.59	10660	-34.05	20240104	6920	1.59	20240523	12810	-45.12	20230627	6920	1.59	20240523	0.66	N	352910	500	60 억	89139	N	N	N	N
40	20240527	101206	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7030	30	2	0.43	27261220	3881	29.30	6940	7280	6930	9100	4900	7000	7024.28	0.73	-44	7126	7062	6996	6932	6866	7030	6900	61	2100	500	4760	10	1	12194808	857	213.03	2.33	12	0.03	33.00	3017.00	12810	20230627	-45.12	6920	20240523	1.59	10660	-34.05	20240104	6920	1.59	20240523	12810	-45.12	20230627	6920	1.59	20240523	0.66	N	352910	500	60 억	89139	N	N	N	N
41	20240527	091209	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7060	60	2	0.86	8299440	1168	8.82	6940	7280	6940	9100	4900	7000	7105.68	0.73	-52	7126	7062	6996	6932	6866	7030	6900	61	2100	500	4760	10	1	12194808	861	213.94	2.34	12	0.01	33.00	3017.00	12810	20230627	-44.89	6920	20240523	2.02	10660	-33.77	20240104	6920	2.02	20240523	12810	-44.89	20230627	6920	2.02	20240523	0.66	N	352910	500	60 억	89139	N	N	N	N
42	20240524	161100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7000	10	2	0.14	90078420	12897	53.23	7060	7060	6930	9080	4900	6990	6984.44	0.75	-2767	7103	7046	6983	6926	6863	7015	6895	61	2090	500	4750	10	1	12194808	854	212.12	2.32	12	0.11	33.00	3017.00	12810	20230627	-45.36	6920	20240523	1.16	10660	-34.33	20240104	6920	1.16	20240523	12810	-45.36	20230627	6920	1.16	20240523	0.66	N	352910	500	60 억	91872	N	N	N	N
43	20240524	151102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7000	10	2	0.14	89280360	12783	52.76	7060	7060	6930	9080	4900	6990	6984.30	0.75	-2762	7103	7046	6983	6926	6863	7015	6895	61	2090	500	4750	10	1	12194808	854	212.12	2.32	12	0.10	33.00	3017.00	12810	20230627	-45.36	6920	20240523	1.16	10660	-34.33	20240104	6920	1.16	20240523	12810	-45.36	20230627	6920	1.16	20240523	0.66	N	352910	500	60 억	91872	N	N	N	N
44	20240524	141108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6990	0	3	0.00	63398050	9084	37.49	7060	7060	6930	9080	4900	6990	6979.09	0.75	-2294	7103	7046	6983	6926	6863	7015	6895	61	2090	500	4750	10	1	12194808	852	211.82	2.32	12	0.07	33.00	3017.00	12810	20230627	-45.43	6920	20240523	1.01	10660	-34.43	20240104	6920	1.01	20240523	12810	-45.43	20230627	6920	1.01	20240523	0.66	N	352910	500	60 억	91872	N	N	N	N
45	20240524	131103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6970	-20	5	-0.29	33157900	4754	19.62	7060	7060	6930	9080	4900	6990	6974.74	0.75	-2291	7103	7046	6983	6926	6863	7015	6895	61	2090	500	4750	10	1	12194808	850	211.21	2.31	12	0.04	33.00	3017.00	12810	20230627	-45.59	6920	20240523	0.72	10660	-34.62	20240104	6920	0.72	20240523	12810	-45.59	20230627	6920	0.72	20240523	0.66	N	352910	500	60 억	91872	N	N	N	N
46	20240524	121104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6970	-20	5	-0.29	30757320	4409	18.20	7060	7060	6930	9080	4900	6990	6976.03	0.75	-2291	7103	7046	6983	6926	6863	7015	6895	61	2090	500	4750	10	1	12194808	850	211.21	2.31	12	0.04	33.00	3017.00	12810	20230627	-45.59	6920	20240523	0.72	10660	-34.62	20240104	6920	0.72	20240523	12810	-45.59	20230627	6920	0.72	20240523	0.66	N	352910	500	60 억	91872	N	N	N	N
47	20240524	111103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6990	0	3	0.00	18878690	2702	11.15	7060	7060	6940	9080	4900	6990	6986.93	0.75	-1405	7103	7046	6983	6926	6863	7015	6895	61	2090	500	4750	10	1	12194808	852	211.82	2.32	12	0.02	33.00	3017.00	12810	20230627	-45.43	6920	20240523	1.01	10660	-34.43	20240104	6920	1.01	20240523	12810	-45.43	20230627	6920	1.01	20240523	0.66	N	352910	500	60 억	91872	N	N	N	N
48	20240524	101110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6960	-30	5	-0.43	16831940	2408	9.94	7060	7060	6950	9080	4900	6990	6990.01	0.75	-1394	7103	7046	6983	6926	6863	7015	6895	61	2090	500	4750	10	1	12194808	849	210.91	2.31	12	0.02	33.00	3017.00	12810	20230627	-45.67	6920	20240523	0.58	10660	-34.71	20240104	6920	0.58	20240523	12810	-45.67	20230627	6920	0.58	20240523	0.66	N	352910	500	60 억	91872	N	N	N	N
49	20240524	091103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6990	0	3	0.00	8277560	1184	4.89	7060	7060	6990	9080	4900	6990	6991.18	0.75	-483	7103	7046	6983	6926	6863	7015	6895	61	2090	500	4750	10	1	12194808	852	211.82	2.32	12	0.01	33.00	3017.00	12810	20230627	-45.43	6920	20240523	1.01	10660	-34.43	20240104	6920	1.01	20240523	12810	-45.43	20230627	6920	1.01	20240523	0.66	N	352910	500	60 억	91872	N	N	N	N
50	20240523	161101	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6990	-40	5	-0.57	168110360	24153	228.70	7030	7040	6920	9130	4930	7030	6960.23	0.75	-57	7116	7072	7036	6992	6956	7055	6975	61	2100	500	4780	10	1	12194808	852	211.82	2.32	12	0.20	33.00	3017.00	12810	20230627	-45.43	6920	20240523	1.01	10660	-34.43	20240104	6920	1.01	20240523	12810	-45.43	20230627	6920	1.01	20240523	0.67	N	352910	500	60 억	91929	N	N	N	N
51	20240523	151103	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6990	-40	5	-0.57	164480820	23633	223.78	7030	7040	6920	9130	4930	7030	6959.79	0.75	-77	7116	7072	7036	6992	6956	7055	6975	61	2100	500	4780	10	1	12194808	852	211.82	2.32	12	0.19	33.00	3017.00	12810	20230627	-45.43	6920	20240523	1.01	10660	-34.43	20240104	6920	1.01	20240523	12810	-45.43	20230627	6920	1.01	20240523	0.67	N	352910	500	60 억	91929	N	N	N	N
52	20240523	141107	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6980	-50	5	-0.71	110449520	15886	150.42	7030	7040	6920	9130	4930	7030	6952.63	0.75	392	7116	7072	7036	6992	6956	7055	6975	61	2100	500	4780	10	1	12194808	851	211.52	2.31	12	0.13	33.00	3017.00	12810	20230627	-45.51	6920	20240523	0.87	10660	-34.52	20240104	6920	0.87	20240523	12810	-45.51	20230627	6920	0.87	20240523	0.67	N	352910	500	60 억	91929	N	N	N	N
53	20240523	131106	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6940	-90	5	-1.28	85987690	12365	117.08	7030	7040	6930	9130	4930	7030	6954.12	0.75	392	7116	7072	7036	6992	6956	7055	6975	61	2100	500	4780	10	1	12194808	846	210.30	2.30	12	0.10	33.00	3017.00	12810	20230627	-45.82	6930	20240523	0.14	10660	-34.90	20240104	6930	0.14	20240523	12810	-45.82	20230627	6930	0.14	20240523	0.67	N	352910	500	60 억	91929	N	N	N	N
54	20240523	121101	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6980	-50	5	-0.71	64537390	9276	87.83	7030	7040	6930	9130	4930	7030	6957.46	0.75	635	7116	7072	7036	6992	6956	7055	6975	61	2100	500	4780	10	1	12194808	851	211.52	2.31	12	0.08	33.00	3017.00	12810	20230627	-45.51	6930	20240523	0.72	10660	-34.52	20240104	6930	0.72	20240523	12810	-45.51	20230627	6930	0.72	20240523	0.67	N	352910	500	60 억	91929	N	N	N	N
55	20240523	111100	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6950	-80	5	-1.14	55679260	8002	75.77	7030	7040	6930	9130	4930	7030	6958.17	0.75	630	7116	7072	7036	6992	6956	7055	6975	61	2100	500	4780	10	1	12194808	848	210.61	2.30	12	0.07	33.00	3017.00	12810	20230627	-45.75	6930	20240523	0.29	10660	-34.80	20240104	6930	0.29	20240523	12810	-45.75	20230627	6930	0.29	20240523	0.67	N	352910	500	60 억	91929	N	N	N	N
56	20240523	101102	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6970	-60	5	-0.85	32893860	4731	44.80	7030	7040	6930	9130	4930	7030	6952.83	0.75	632	7116	7072	7036	6992	6956	7055	6975	61	2100	500	4780	10	1	12194808	850	211.21	2.31	12	0.04	33.00	3017.00	12810	20230627	-45.59	6930	20240523	0.58	10660	-34.62	20240104	6930	0.58	20240523	12810	-45.59	20230627	6930	0.58	20240523	0.67	N	352910	500	60 억	91929	N	N	N	N
57	20240523	091107	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7000	-30	5	-0.43	3481800	497	4.71	7030	7040	7000	9130	4930	7030	7005.63	0.75	-19	7116	7072	7036	6992	6956	7055	6975	61	2100	500	4780	10	1	12194808	854	212.12	2.32	12	0.00	33.00	3017.00	12810	20230627	-45.36	7000	20240523	0.00	10660	-34.33	20240104	7000	0.00	20240523	12810	-45.36	20230627	7000	0.00	20240523	0.67	N	352910	500	60 억	91929	N	N	N	N
58	20240522	161051	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7030	30	2	0.43	74342200	10558	13.90	7070	7080	7000	9100	4900	7000	7041.34	0.76	-1093	7346	7172	7086	6912	6826	7130	6870	61	2100	500	4760	10	1	12194808	857	213.03	2.33	12	0.09	33.00	3017.00	12810	20230627	-45.12	7000	20240522	0.43	10660	-34.05	20240104	7000	0.43	20240522	12810	-45.12	20230627	7000	0.43	20240522	0.66	N	352910	500	60 억	93022	N	N	N	N
59	20240522	151100	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7040	40	2	0.57	70307750	9984	13.15	7070	7080	7000	9100	4900	7000	7042.04	0.76	-1092	7346	7172	7086	6912	6826	7130	6870	61	2100	500	4760	10	1	12194808	859	213.33	2.33	12	0.08	33.00	3017.00	12810	20230627	-45.04	7000	20240522	0.57	10660	-33.96	20240104	7000	0.57	20240522	12810	-45.04	20230627	7000	0.57	20240522	0.66	N	352910	500	60 억	93022	N	N	N	N
60	20240522	141100	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7070	70	2	1.00	54649690	7754	10.21	7070	7080	7000	9100	4900	7000	7047.94	0.76	-860	7346	7172	7086	6912	6826	7130	6870	61	2100	500	4760	10	1	12194808	862	214.24	2.34	12	0.06	33.00	3017.00	12810	20230627	-44.81	7000	20240522	1.00	10660	-33.68	20240104	7000	1.00	20240522	12810	-44.81	20230627	7000	1.00	20240522	0.66	N	352910	500	60 억	93022	N	N	N	N
61	20240522	131056	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7070	70	2	1.00	44620990	6335	8.34	7070	7080	7000	9100	4900	7000	7043.57	0.76	-497	7346	7172	7086	6912	6826	7130	6870	61	2100	500	4760	10	1	12194808	862	214.24	2.34	12	0.05	33.00	3017.00	12810	20230627	-44.81	7000	20240522	1.00	10660	-33.68	20240104	7000	1.00	20240522	12810	-44.81	20230627	7000	1.00	20240522	0.66	N	352910	500	60 억	93022	N	N	N	N
62	20240522	121205	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7010	10	2	0.14	37747760	5362	7.06	7070	7080	7000	9100	4900	7000	7039.87	0.76	-201	7346	7172	7086	6912	6826	7130	6870	61	2100	500	4760	10	1	12194808	855	212.42	2.32	12	0.04	33.00	3017.00	12810	20230627	-45.28	7000	20240522	0.14	10660	-34.24	20240104	7000	0.14	20240522	12810	-45.28	20230627	7000	0.14	20240522	0.66	N	352910	500	60 억	93022	N	N	N	N
63	20240522	111106	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7080	80	2	1.14	28316490	4019	5.29	7070	7080	7000	9100	4900	7000	7045.66	0.76	-516	7346	7172	7086	6912	6826	7130	6870	61	2100	500	4760	10	1	12194808	863	214.55	2.35	12	0.03	33.00	3017.00	12810	20230627	-44.73	7000	20240522	1.14	10660	-33.58	20240104	7000	1.14	20240522	12810	-44.73	20230627	7000	1.14	20240522	0.66	N	352910	500	60 억	93022	N	N	N	N
64	20240522	101058	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7050	50	2	0.71	14601100	2074	2.73	7070	7080	7000	9100	4900	7000	7040.07	0.76	-427	7346	7172	7086	6912	6826	7130	6870	61	2100	500	4760	10	1	12194808	860	213.64	2.34	12	0.02	33.00	3017.00	12810	20230627	-44.96	7000	20240522	0.71	10660	-33.86	20240104	7000	0.71	20240522	12810	-44.96	20230627	7000	0.71	20240522	0.66	N	352910	500	60 억	93022	N	N	N	N
65	20240522	091100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7070	70	2	1.00	4469250	632	0.83	7070	7080	7070	9100	4900	7000	7071.60	0.76	-228	7346	7172	7086	6912	6826	7130	6870	61	2100	500	4760	10	1	12194808	862	214.24	2.34	12	0.01	33.00	3017.00	12810	20230627	-44.81	7000	20240419	1.00	10660	-33.68	20240104	7000	1.00	20240419	12810	-44.81	20230627	7000	1.00	20240419	0.66	N	352910	500	60 억	93022	N	N	N	N
66	20240521	161043	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7000	-170	5	-2.37	526709590	74437	496.15	7170	7260	7000	9320	5020	7170	7075.91	0.71	6311	7323	7246	7173	7096	7023	7210	7060	61	2150	500	4870	10	1	12194808	854	212.12	2.32	12	0.61	33.00	3017.00	12810	20230627	-45.36	7000	20240521	0.00	10660	-34.33	20240104	7000	0.00	20240521	12810	-45.36	20230627	7000	0.00	20240521	0.66	N	352910	500	60 억	86711	N	N	N	N
67	20240521	151054	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7030	-140	5	-1.95	491673760	69437	462.82	7170	7260	7000	9320	5020	7170	7080.86	0.71	7001	7323	7246	7173	7096	7023	7210	7060	61	2150	500	4870	10	1	12194808	857	213.03	2.33	12	0.57	33.00	3017.00	12810	20230627	-45.12	7000	20240521	0.43	10660	-34.05	20240104	7000	0.43	20240521	12810	-45.12	20230627	7000	0.43	20240521	0.66	N	352910	500	60 억	86711	N	N	N	N
68	20240521	141055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7150	-20	5	-0.28	179442510	25074	167.13	7170	7260	7050	9320	5020	7170	7156.52	0.71	-2626	7323	7246	7173	7096	7023	7210	7060	61	2150	500	4870	10	1	12194808	872	216.67	2.37	12	0.21	33.00	3017.00	12810	20230627	-44.18	7000	20240419	2.14	10660	-32.93	20240104	7000	2.14	20240419	12810	-44.18	20230627	7000	2.14	20240419	0.66	N	352910	500	60 억	86711	N	N	N	N
69	20240521	131053	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7190	20	2	0.28	161702210	22581	150.51	7170	7260	7050	9320	5020	7170	7160.99	0.71	-2616	7323	7246	7173	7096	7023	7210	7060	61	2150	500	4870	10	1	12194808	877	217.88	2.38	12	0.19	33.00	3017.00	12810	20230627	-43.87	7000	20240419	2.71	10660	-32.55	20240104	7000	2.71	20240419	12810	-43.87	20230627	7000	2.71	20240419	0.66	N	352910	500	60 억	86711	N	N	N	N
70	20240521	121051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7210	40	2	0.56	153926920	21503	143.32	7170	7260	7050	9320	5020	7170	7158.39	0.71	-2294	7323	7246	7173	7096	7023	7210	7060	61	2150	500	4870	10	1	12194808	879	218.48	2.39	12	0.18	33.00	3017.00	12810	20230627	-43.72	7000	20240419	3.00	10660	-32.36	20240104	7000	3.00	20240419	12810	-43.72	20230627	7000	3.00	20240419	0.66	N	352910	500	60 억	86711	N	N	N	N
71	20240521	111050	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7180	10	2	0.14	92992460	12934	86.21	7170	7260	7100	9320	5020	7170	7189.77	0.71	-1328	7323	7246	7173	7096	7023	7210	7060	61	2150	500	4870	10	1	12194808	876	217.58	2.38	12	0.11	33.00	3017.00	12810	20230627	-43.95	7000	20240419	2.57	10660	-32.65	20240104	7000	2.57	20240419	12810	-43.95	20230627	7000	2.57	20240419	0.66	N	352910	500	60 억	86711	N	N	N	N
72	20240521	101051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7220	50	2	0.70	75591780	10500	69.99	7170	7260	7100	9320	5020	7170	7199.22	0.71	-1145	7323	7246	7173	7096	7023	7210	7060	61	2150	500	4870	10	1	12194808	880	218.79	2.39	12	0.09	33.00	3017.00	12810	20230627	-43.64	7000	20240419	3.14	10660	-32.27	20240104	7000	3.14	20240419	12810	-43.64	20230627	7000	3.14	20240419	0.66	N	352910	500	60 억	86711	N	N	N	N
73	20240521	091047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7170	0	3	0.00	24671970	3441	22.94	7170	7170	7170	9320	5020	7170	7170.00	0.71	-400	7323	7246	7173	7096	7023	7210	7060	61	2150	500	4870	10	1	12194808	874	217.27	2.38	12	0.03	33.00	3017.00	12810	20230627	-44.03	7000	20240419	2.43	10660	-32.74	20240104	7000	2.43	20240419	12810	-44.03	20230627	7000	2.43	20240419	0.66	N	352910	500	60 억	86711	N	N	N	N
74	20240517	161055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7220	-70	5	-0.96	122845520	16899	193.73	7290	7360	7170	9470	5110	7290	7269.40	0.75	-4123	7443	7366	7273	7196	7103	7405	7235	61	2180	500	4950	10	1	12194808	880	218.79	2.39	12	0.14	33.00	3017.00	12810	20230627	-43.64	7000	20240419	3.14	10660	-32.27	20240104	7000	3.14	20240419	12810	-43.64	20230627	7000	3.14	20240419	0.67	N	352910	500	60 억	91128	N	N	N	N
75	20240517	151058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7220	-70	5	-0.96	114961890	15805	181.19	7290	7360	7170	9470	5110	7290	7273.77	0.75	-3965	7443	7366	7273	7196	7103	7405	7235	61	2180	500	4950	10	1	12194808	880	218.79	2.39	12	0.13	33.00	3017.00	12810	20230627	-43.64	7000	20240419	3.14	10660	-32.27	20240104	7000	3.14	20240419	12810	-43.64	20230627	7000	3.14	20240419	0.67	N	352910	500	60 억	91128	N	N	N	N
76	20240517	141048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7260	-30	5	-0.41	83209620	11407	130.77	7290	7360	7220	9470	5110	7290	7294.61	0.75	-3624	7443	7366	7273	7196	7103	7405	7235	61	2180	500	4950	10	1	12194808	885	220.00	2.41	12	0.09	33.00	3017.00	12810	20230627	-43.33	7000	20240419	3.71	10660	-31.89	20240104	7000	3.71	20240419	12810	-43.33	20230627	7000	3.71	20240419	0.67	N	352910	500	60 억	91128	N	N	N	N
77	20240517	131040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7270	-20	5	-0.27	79036700	10832	124.18	7290	7360	7220	9470	5110	7290	7296.59	0.75	-3556	7443	7366	7273	7196	7103	7405	7235	61	2180	500	4950	10	1	12194808	887	220.30	2.41	12	0.09	33.00	3017.00	12810	20230627	-43.25	7000	20240419	3.86	10660	-31.80	20240104	7000	3.86	20240419	12810	-43.25	20230627	7000	3.86	20240419	0.67	N	352910	500	60 억	91128	N	N	N	N
78	20240517	121041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7290	0	3	0.00	70159750	9609	110.16	7290	7360	7220	9470	5110	7290	7301.46	0.75	-3590	7443	7366	7273	7196	7103	7405	7235	61	2180	500	4950	10	1	12194808	889	220.91	2.42	12	0.08	33.00	3017.00	12810	20230627	-43.09	7000	20240419	4.14	10660	-31.61	20240104	7000	4.14	20240419	12810	-43.09	20230627	7000	4.14	20240419	0.67	N	352910	500	60 억	91128	N	N	N	N
79	20240517	111040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7280	-10	5	-0.14	12929260	1784	20.45	7290	7290	7220	9470	5110	7290	7247.34	0.75	-780	7443	7366	7273	7196	7103	7405	7235	61	2180	500	4950	10	1	12194808	888	220.61	2.41	12	0.01	33.00	3017.00	12810	20230627	-43.17	7000	20240419	4.00	10660	-31.71	20240104	7000	4.00	20240419	12810	-43.17	20230627	7000	4.00	20240419	0.67	N	352910	500	60 억	91128	N	N	N	N
80	20240517	101035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7250	-40	5	-0.55	9709680	1341	15.37	7290	7290	7220	9470	5110	7290	7240.63	0.75	-623	7443	7366	7273	7196	7103	7405	7235	61	2180	500	4950	10	1	12194808	884	219.70	2.40	12	0.01	33.00	3017.00	12810	20230627	-43.40	7000	20240419	3.57	10660	-31.99	20240104	7000	3.57	20240419	12810	-43.40	20230627	7000	3.57	20240419	0.67	N	352910	500	60 억	91128	N	N	N	N
81	20240517	091042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7220	-70	5	-0.96	2365460	327	3.75	7290	7290	7220	9470	5110	7290	7233.82	0.75	-288	7443	7366	7273	7196	7103	7405	7235	61	2180	500	4950	10	1	12194808	880	218.79	2.39	12	0.00	33.00	3017.00	12810	20230627	-43.64	7000	20240419	3.14	10660	-32.27	20240104	7000	3.14	20240419	12810	-43.64	20230627	7000	3.14	20240419	0.67	N	352910	500	60 억	91128	N	N	N	N
82	20240516	161032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7290	30	2	0.41	62310430	8600	69.11	7180	7350	7180	9430	5090	7260	7245.40	0.75	-744	7413	7336	7273	7196	7133	7305	7165	61	2170	500	4930	10	1	12194808	889	220.91	2.42	12	0.07	33.00	3017.00	12810	20230627	-43.09	7000	20240419	4.14	10660	-31.61	20240104	7000	4.14	20240419	12810	-43.09	20230627	7000	4.14	20240419	0.67	N	352910	500	60 억	91805	N	N	N	N
83	20240516	151030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7200	-60	5	-0.83	60582310	8361	67.19	7180	7350	7180	9430	5090	7260	7245.82	0.75	-745	7413	7336	7273	7196	7133	7305	7165	61	2170	500	4930	10	1	12194808	878	218.18	2.39	12	0.07	33.00	3017.00	12810	20230627	-43.79	7000	20240419	2.86	10660	-32.46	20240104	7000	2.86	20240419	12810	-43.79	20230627	7000	2.86	20240419	0.67	N	352910	500	60 억	91805	N	N	N	N
84	20240516	141037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7260	0	3	0.00	38979110	5367	43.13	7180	7350	7180	9430	5090	7260	7262.74	0.75	-1050	7413	7336	7273	7196	7133	7305	7165	61	2170	500	4930	10	1	12194808	885	220.00	2.41	12	0.04	33.00	3017.00	12810	20230627	-43.33	7000	20240419	3.71	10660	-31.89	20240104	7000	3.71	20240419	12810	-43.33	20230627	7000	3.71	20240419	0.67	N	352910	500	60 억	91805	N	N	N	N
85	20240516	131031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7260	0	3	0.00	30233910	4158	33.41	7180	7350	7180	9430	5090	7260	7271.26	0.75	-1049	7413	7336	7273	7196	7133	7305	7165	61	2170	500	4930	10	1	12194808	885	220.00	2.41	12	0.03	33.00	3017.00	12810	20230627	-43.33	7000	20240419	3.71	10660	-31.89	20240104	7000	3.71	20240419	12810	-43.33	20230627	7000	3.71	20240419	0.67	N	352910	500	60 억	91805	N	N	N	N
86	20240516	121028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7260	0	3	0.00	29349080	4036	32.43	7180	7350	7180	9430	5090	7260	7271.82	0.75	-1044	7413	7336	7273	7196	7133	7305	7165	61	2170	500	4930	10	1	12194808	885	220.00	2.41	12	0.03	33.00	3017.00	12810	20230627	-43.33	7000	20240419	3.71	10660	-31.89	20240104	7000	3.71	20240419	12810	-43.33	20230627	7000	3.71	20240419	0.67	N	352910	500	60 억	91805	N	N	N	N
87	20240516	111028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7300	40	2	0.55	21876320	3006	24.16	7180	7350	7180	9430	5090	7260	7277.55	0.75	-1030	7413	7336	7273	7196	7133	7305	7165	61	2170	500	4930	10	1	12194808	890	221.21	2.42	12	0.02	33.00	3017.00	12810	20230627	-43.01	7000	20240419	4.29	10660	-31.52	20240104	7000	4.29	20240419	12810	-43.01	20230627	7000	4.29	20240419	0.67	N	352910	500	60 억	91805	N	N	N	N
88	20240516	101031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7330	70	2	0.96	18472280	2540	20.41	7180	7350	7180	9430	5090	7260	7272.55	0.75	-790	7413	7336	7273	7196	7133	7305	7165	61	2170	500	4930	10	1	12194808	894	222.12	2.43	12	0.02	33.00	3017.00	12810	20230627	-42.78	7000	20240419	4.71	10660	-31.24	20240104	7000	4.71	20240419	12810	-42.78	20230627	7000	4.71	20240419	0.67	N	352910	500	60 억	91805	N	N	N	N
89	20240516	091031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7260	0	3	0.00	5842760	811	6.52	7180	7260	7180	9430	5090	7260	7204.39	0.75	157	7413	7336	7273	7196	7133	7305	7165	61	2170	500	4930	10	1	12194808	885	220.00	2.41	12	0.01	33.00	3017.00	12810	20230627	-43.33	7000	20240419	3.71	10660	-31.89	20240104	7000	3.71	20240419	12810	-43.33	20230627	7000	3.71	20240419	0.67	N	352910	500	60 억	91805	N	N	N	N
90	20240514	161043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7260	-90	5	-1.22	90183320	12388	128.51	7350	7350	7210	9550	5150	7350	7279.90	0.74	1430	7516	7432	7366	7282	7216	7400	7250	61	2200	500	4990	10	1	12194808	885	220.00	2.41	12	0.10	33.00	3017.00	12810	20230627	-43.33	7000	20240419	3.71	10660	-31.89	20240104	7000	3.71	20240419	12810	-43.33	20230627	7000	3.71	20240419	0.68	N	352910	500	60 억	90334	N	N	N	N
91	20240514	151045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7290	-60	5	-0.82	85305620	11717	121.55	7350	7350	7210	9550	5150	7350	7280.50	0.74	1430	7516	7432	7366	7282	7216	7400	7250	61	2200	500	4990	10	1	12194808	889	220.91	2.42	12	0.10	33.00	3017.00	12810	20230627	-43.09	7000	20240419	4.14	10660	-31.61	20240104	7000	4.14	20240419	12810	-43.09	20230627	7000	4.14	20240419	0.68	N	352910	500	60 억	90334	N	N	N	N
92	20240514	141045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7290	-60	5	-0.82	79907720	10976	113.86	7350	7350	7210	9550	5150	7350	7280.22	0.74	1430	7516	7432	7366	7282	7216	7400	7250	61	2200	500	4990	10	1	12194808	889	220.91	2.42	12	0.09	33.00	3017.00	12810	20230627	-43.09	7000	20240419	4.14	10660	-31.61	20240104	7000	4.14	20240419	12810	-43.09	20230627	7000	4.14	20240419	0.68	N	352910	500	60 억	90334	N	N	N	N
93	20240514	131046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7340	-10	5	-0.14	71337950	9802	101.68	7350	7350	7210	9550	5150	7350	7277.90	0.74	1595	7516	7432	7366	7282	7216	7400	7250	61	2200	500	4990	10	1	12194808	895	222.42	2.43	12	0.08	33.00	3017.00	12810	20230627	-42.70	7000	20240419	4.86	10660	-31.14	20240104	7000	4.86	20240419	12810	-42.70	20230627	7000	4.86	20240419	0.68	N	352910	500	60 억	90334	N	N	N	N
94	20240514	121042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7320	-30	5	-0.41	70091940	9632	99.92	7350	7350	7210	9550	5150	7350	7276.99	0.74	1673	7516	7432	7366	7282	7216	7400	7250	61	2200	500	4990	10	1	12194808	893	221.82	2.43	12	0.08	33.00	3017.00	12810	20230627	-42.86	7000	20240419	4.57	10660	-31.33	20240104	7000	4.57	20240419	12810	-42.86	20230627	7000	4.57	20240419	0.68	N	352910	500	60 억	90334	N	N	N	N
95	20240514	111044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7330	-20	5	-0.27	61152910	8409	87.23	7350	7350	7210	9550	5150	7350	7272.32	0.74	1715	7516	7432	7366	7282	7216	7400	7250	61	2200	500	4990	10	1	12194808	894	222.12	2.43	12	0.07	33.00	3017.00	12810	20230627	-42.78	7000	20240419	4.71	10660	-31.24	20240104	7000	4.71	20240419	12810	-42.78	20230627	7000	4.71	20240419	0.68	N	352910	500	60 억	90334	N	N	N	N
96	20240514	101041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7300	-50	5	-0.68	43045310	5926	61.47	7350	7350	7210	9550	5150	7350	7263.81	0.74	1427	7516	7432	7366	7282	7216	7400	7250	61	2200	500	4990	10	1	12194808	890	221.21	2.42	12	0.05	33.00	3017.00	12810	20230627	-43.01	7000	20240419	4.29	10660	-31.52	20240104	7000	4.29	20240419	12810	-43.01	20230627	7000	4.29	20240419	0.68	N	352910	500	60 억	90334	N	N	N	N
97	20240514	091042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7280	-70	5	-0.95	4479390	614	6.37	7350	7350	7280	9550	5150	7350	7295.42	0.74	267	7516	7432	7366	7282	7216	7400	7250	61	2200	500	4990	10	1	12194808	888	220.61	2.41	12	0.01	33.00	3017.00	12810	20230627	-43.17	7000	20240419	4.00	10660	-31.71	20240104	7000	4.00	20240419	12810	-43.17	20230627	7000	4.00	20240419	0.68	N	352910	500	60 억	90334	N	N	N	N
98	20240513	161040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7350	-130	5	-1.74	71029430	9631	95.99	7450	7450	7300	9720	5240	7480	7375.10	0.75	-1365	7646	7562	7516	7432	7386	7540	7410	61	2240	500	5080	10	1	12194808	896	222.73	2.44	12	0.08	33.00	3017.00	12810	20230627	-42.62	7000	20240419	5.00	10660	-31.05	20240104	7000	5.00	20240419	12810	-42.62	20230627	7000	5.00	20240419	0.71	N	352910	500	60 억	91569	N	N	N	N
99	20240513	151043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7350	-130	5	-1.74	69687430	9448	94.17	7450	7450	7300	9720	5240	7480	7375.89	0.75	-1361	7646	7562	7516	7432	7386	7540	7410	61	2240	500	5080	10	1	12194808	896	222.73	2.44	12	0.08	33.00	3017.00	12810	20230627	-42.62	7000	20240419	5.00	10660	-31.05	20240104	7000	5.00	20240419	12810	-42.62	20230627	7000	5.00	20240419	0.71	N	352910	500	60 억	91569	N	N	N	N
100	20240513	141043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7340	-140	5	-1.87	60948290	8253	82.26	7450	7450	7320	9720	5240	7480	7384.99	0.75	-1344	7646	7562	7516	7432	7386	7540	7410	61	2240	500	5080	10	1	12194808	895	222.42	2.43	12	0.07	33.00	3017.00	12810	20230627	-42.70	7000	20240419	4.86	10660	-31.14	20240104	7000	4.86	20240419	12810	-42.70	20230627	7000	4.86	20240419	0.71	N	352910	500	60 억	91569	N	N	N	N
101	20240513	131037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7390	-90	5	-1.20	43201320	5838	58.19	7450	7450	7370	9720	5240	7480	7400.02	0.75	-1046	7646	7562	7516	7432	7386	7540	7410	61	2240	500	5080	10	1	12194808	901	223.94	2.45	12	0.05	33.00	3017.00	12810	20230627	-42.31	7000	20240419	5.57	10660	-30.68	20240104	7000	5.57	20240419	12810	-42.31	20230627	7000	5.57	20240419	0.71	N	352910	500	60 억	91569	N	N	N	N
102	20240513	121040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7390	-90	5	-1.20	38863290	5251	52.34	7450	7450	7370	9720	5240	7480	7401.12	0.75	-864	7646	7562	7516	7432	7386	7540	7410	61	2240	500	5080	10	1	12194808	901	223.94	2.45	12	0.04	33.00	3017.00	12810	20230627	-42.31	7000	20240419	5.57	10660	-30.68	20240104	7000	5.57	20240419	12810	-42.31	20230627	7000	5.57	20240419	0.71	N	352910	500	60 억	91569	N	N	N	N
103	20240513	111040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7380	-100	5	-1.34	35777230	4833	48.17	7450	7450	7370	9720	5240	7480	7402.70	0.75	-836	7646	7562	7516	7432	7386	7540	7410	61	2240	500	5080	10	1	12194808	900	223.64	2.45	12	0.04	33.00	3017.00	12810	20230627	-42.39	7000	20240419	5.43	10660	-30.77	20240104	7000	5.43	20240419	12810	-42.39	20230627	7000	5.43	20240419	0.71	N	352910	500	60 억	91569	N	N	N	N
104	20240513	101039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7380	-100	5	-1.34	26199700	3535	35.23	7450	7450	7380	9720	5240	7480	7411.51	0.75	-388	7646	7562	7516	7432	7386	7540	7410	61	2240	500	5080	10	1	12194808	900	223.64	2.45	12	0.03	33.00	3017.00	12810	20230627	-42.39	7000	20240419	5.43	10660	-30.77	20240104	7000	5.43	20240419	12810	-42.39	20230627	7000	5.43	20240419	0.71	N	352910	500	60 억	91569	N	N	N	N
105	20240513	091042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7430	-50	5	-0.67	8439410	1137	11.33	7450	7450	7400	9720	5240	7480	7422.52	0.75	-317	7646	7562	7516	7432	7386	7540	7410	61	2240	500	5080	10	1	12194808	906	225.15	2.46	12	0.01	33.00	3017.00	12810	20230627	-42.00	7000	20240419	6.14	10660	-30.30	20240104	7000	6.14	20240419	12810	-42.00	20230627	7000	6.14	20240419	0.71	N	352910	500	60 억	91569	N	N	N	N
106	20240510	161010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7480	-110	5	-1.45	75222920	10029	32.77	7570	7600	7470	9860	5320	7590	7500.54	0.77	-1970	7823	7706	7573	7456	7323	7765	7515	61	2270	500	5160	10	1	12194808	912	226.67	2.48	12	0.08	33.00	3017.00	12810	20230627	-41.61	7000	20240419	6.86	10660	-29.83	20240104	7000	6.86	20240419	12810	-41.61	20230627	7000	6.86	20240419	0.71	N	352910	500	60 억	93311	N	N	N	N
107	20240510	151018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7520	-70	5	-0.92	72178070	9622	31.44	7570	7600	7470	9860	5320	7590	7501.36	0.77	-1908	7823	7706	7573	7456	7323	7765	7515	61	2270	500	5160	10	1	12194808	917	227.88	2.49	12	0.08	33.00	3017.00	12810	20230627	-41.30	7000	20240419	7.43	10660	-29.46	20240104	7000	7.43	20240419	12810	-41.30	20230627	7000	7.43	20240419	0.71	N	352910	500	60 억	93311	N	N	N	N
108	20240510	141021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7520	-70	5	-0.92	56768830	7565	24.72	7570	7600	7470	9860	5320	7590	7504.14	0.77	-1871	7823	7706	7573	7456	7323	7765	7515	61	2270	500	5160	10	1	12194808	917	227.88	2.49	12	0.06	33.00	3017.00	12810	20230627	-41.30	7000	20240419	7.43	10660	-29.46	20240104	7000	7.43	20240419	12810	-41.30	20230627	7000	7.43	20240419	0.71	N	352910	500	60 억	93311	N	N	N	N
109	20240510	131011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7510	-80	5	-1.05	39388770	5247	17.15	7570	7600	7470	9860	5320	7590	7506.91	0.77	-1831	7823	7706	7573	7456	7323	7765	7515	61	2270	500	5160	10	1	12194808	916	227.58	2.49	12	0.04	33.00	3017.00	12810	20230627	-41.37	7000	20240419	7.29	10660	-29.55	20240104	7000	7.29	20240419	12810	-41.37	20230627	7000	7.29	20240419	0.71	N	352910	500	60 억	93311	N	N	N	N
110	20240510	121007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7520	-70	5	-0.92	33671690	4485	14.66	7570	7600	7470	9860	5320	7590	7507.62	0.77	-1733	7823	7706	7573	7456	7323	7765	7515	61	2270	500	5160	10	1	12194808	917	227.88	2.49	12	0.04	33.00	3017.00	12810	20230627	-41.30	7000	20240419	7.43	10660	-29.46	20240104	7000	7.43	20240419	12810	-41.30	20230627	7000	7.43	20240419	0.71	N	352910	500	60 억	93311	N	N	N	N
111	20240510	111012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7530	-60	5	-0.79	27382370	3647	11.92	7570	7600	7470	9860	5320	7590	7508.19	0.77	-1668	7823	7706	7573	7456	7323	7765	7515	61	2270	500	5160	10	1	12194808	918	228.18	2.50	12	0.03	33.00	3017.00	12810	20230627	-41.22	7000	20240419	7.57	10660	-29.36	20240104	7000	7.57	20240419	12810	-41.22	20230627	7000	7.57	20240419	0.71	N	352910	500	60 억	93311	N	N	N	N
112	20240510	101011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7540	-50	5	-0.66	9169620	1216	3.97	7570	7600	7520	9860	5320	7590	7540.81	0.77	-341	7823	7706	7573	7456	7323	7765	7515	61	2270	500	5160	10	1	12194808	919	228.48	2.50	12	0.01	33.00	3017.00	12810	20230627	-41.14	7000	20240419	7.71	10660	-29.27	20240104	7000	7.71	20240419	12810	-41.14	20230627	7000	7.71	20240419	0.71	N	352910	500	60 억	93311	N	N	N	N
113	20240510	091013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7530	-60	5	-0.79	2510350	333	1.09	7570	7570	7530	9860	5320	7590	7538.59	0.77	-226	7823	7706	7573	7456	7323	7765	7515	61	2270	500	5160	10	1	12194808	918	228.18	2.50	12	0.00	33.00	3017.00	12810	20230627	-41.22	7000	20240419	7.57	10660	-29.36	20240104	7000	7.57	20240419	12810	-41.22	20230627	7000	7.57	20240419	0.71	N	352910	500	60 억	93311	N	N	N	N
114	20240509	161033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7590	60	2	0.80	230649480	30468	649.78	7470	7690	7440	9780	5280	7530	7570.22	0.72	5781	7636	7582	7526	7472	7416	7585	7475	61	2250	500	5120	10	1	12194808	926	230.00	2.52	12	0.25	33.00	3017.00	12810	20230627	-40.75	7000	20240419	8.43	10660	-28.80	20240104	7000	8.43	20240419	12810	-40.75	20230627	7000	8.43	20240419	0.71	N	352910	500	60 억	87461	N	N	N	N
115	20240509	151029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7580	50	2	0.66	216188150	28561	609.11	7470	7690	7440	9780	5280	7530	7569.35	0.72	6221	7636	7582	7526	7472	7416	7585	7475	61	2250	500	5120	10	1	12194808	924	229.70	2.51	12	0.23	33.00	3017.00	12810	20230627	-40.83	7000	20240419	8.29	10660	-28.89	20240104	7000	8.29	20240419	12810	-40.83	20230627	7000	8.29	20240419	0.71	N	352910	500	60 억	87461	N	N	N	N
116	20240509	140915	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7480	-50	5	-0.66	206051300	27215	580.40	7470	7690	7440	9780	5280	7530	7571.24	0.72	6642	7636	7582	7526	7472	7416	7585	7475	61	2250	500	5120	10	1	12194808	912	226.67	2.48	12	0.22	33.00	3017.00	12810	20230627	-41.61	7000	20240419	6.86	10660	-29.83	20240104	7000	6.86	20240419	12810	-41.61	20230627	7000	6.86	20240419	0.71	N	352910	500	60 억	87461	N	N	N	N
117	20240509	131014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7500	-30	5	-0.40	198006220	26141	557.50	7470	7690	7440	9780	5280	7530	7574.55	0.72	6651	7636	7582	7526	7472	7416	7585	7475	61	2250	500	5120	10	1	12194808	915	227.27	2.49	12	0.21	33.00	3017.00	12810	20230627	-41.45	7000	20240419	7.14	10660	-29.64	20240104	7000	7.14	20240419	12810	-41.45	20230627	7000	7.14	20240419	0.71	N	352910	500	60 억	87461	N	N	N	N
118	20240509	121010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7520	-10	5	-0.13	189959660	25069	534.63	7470	7690	7440	9780	5280	7530	7577.47	0.72	6658	7636	7582	7526	7472	7416	7585	7475	61	2250	500	5120	10	1	12194808	917	227.88	2.49	12	0.21	33.00	3017.00	12810	20230627	-41.30	7000	20240419	7.43	10660	-29.46	20240104	7000	7.43	20240419	12810	-41.30	20230627	7000	7.43	20240419	0.71	N	352910	500	60 억	87461	N	N	N	N
119	20240509	110955	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7570	40	2	0.53	177871250	23468	500.49	7470	7690	7440	9780	5280	7530	7579.31	0.72	6661	7636	7582	7526	7472	7416	7585	7475	61	2250	500	5120	10	1	12194808	923	229.39	2.51	12	0.19	33.00	3017.00	12810	20230627	-40.91	7000	20240419	8.14	10660	-28.99	20240104	7000	8.14	20240419	12810	-40.91	20230627	7000	8.14	20240419	0.71	N	352910	500	60 억	87461	N	N	N	N
120	20240509	100959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7620	90	2	1.20	157370580	20770	442.95	7470	7690	7440	9780	5280	7530	7576.82	0.72	7808	7636	7582	7526	7472	7416	7585	7475	61	2250	500	5120	10	1	12194808	929	230.91	2.53	12	0.17	33.00	3017.00	12810	20230627	-40.52	7000	20240419	8.86	10660	-28.52	20240104	7000	8.86	20240419	12810	-40.52	20230627	7000	8.86	20240419	0.71	N	352910	500	60 억	87461	N	N	N	N
121	20240509	090958	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7440	-90	5	-1.20	16532590	2217	47.28	7470	7520	7440	9780	5280	7530	7457.19	0.72	574	7636	7582	7526	7472	7416	7585	7475	61	2250	500	5120	10	1	12194808	907	225.45	2.47	12	0.02	33.00	3017.00	12810	20230627	-41.92	7000	20240419	6.29	10660	-30.21	20240104	7000	6.29	20240419	12810	-41.92	20230627	7000	6.29	20240419	0.71	N	352910	500	60 억	87461	N	N	N	N
122	20240508	160949	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7530	10	2	0.13	35137510	4680	62.47	7530	7580	7470	9770	5270	7520	7508.01	0.72	-1008	7760	7640	7540	7420	7320	7590	7370	61	2250	500	5110	10	1	12194808	918	228.18	2.50	12	0.04	33.00	3017.00	12810	20230627	-41.22	7000	20240419	7.57	10660	-29.36	20240104	7000	7.57	20240419	12810	-41.22	20230627	7000	7.57	20240419	0.73	N	352910	500	60 억	88412	N	N	N	N
123	20240508	150953	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7520	0	3	0.00	33798720	4502	60.09	7530	7580	7470	9770	5270	7520	7507.49	0.72	-1009	7760	7640	7540	7420	7320	7590	7370	61	2250	500	5110	10	1	12194808	917	227.88	2.49	12	0.04	33.00	3017.00	12810	20230627	-41.30	7000	20240419	7.43	10660	-29.46	20240104	7000	7.43	20240419	12810	-41.30	20230627	7000	7.43	20240419	0.73	N	352910	500	60 억	88412	N	N	N	N
124	20240508	140947	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7530	10	2	0.13	28961210	3858	51.49	7530	7580	7470	9770	5270	7520	7506.79	0.72	-1162	7760	7640	7540	7420	7320	7590	7370	61	2250	500	5110	10	1	12194808	918	228.18	2.50	12	0.03	33.00	3017.00	12810	20230627	-41.22	7000	20240419	7.57	10660	-29.36	20240104	7000	7.57	20240419	12810	-41.22	20230627	7000	7.57	20240419	0.73	N	352910	500	60 억	88412	N	N	N	N
125	20240508	130945	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7530	10	2	0.13	18539150	2466	32.92	7530	7580	7480	9770	5270	7520	7517.90	0.72	-1158	7760	7640	7540	7420	7320	7590	7370	61	2250	500	5110	10	1	12194808	918	228.18	2.50	12	0.02	33.00	3017.00	12810	20230627	-41.22	7000	20240419	7.57	10660	-29.36	20240104	7000	7.57	20240419	12810	-41.22	20230627	7000	7.57	20240419	0.73	N	352910	500	60 억	88412	N	N	N	N
126	20240508	120944	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7520	0	3	0.00	10517280	1398	18.66	7530	7580	7480	9770	5270	7520	7523.09	0.72	-844	7760	7640	7540	7420	7320	7590	7370	61	2250	500	5110	10	1	12194808	917	227.88	2.49	12	0.01	33.00	3017.00	12810	20230627	-41.30	7000	20240419	7.43	10660	-29.46	20240104	7000	7.43	20240419	12810	-41.30	20230627	7000	7.43	20240419	0.73	N	352910	500	60 억	88412	N	N	N	N
127	20240508	111025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7540	20	2	0.27	8567150	1138	15.19	7530	7580	7490	9770	5270	7520	7528.25	0.72	-706	7760	7640	7540	7420	7320	7590	7370	61	2250	500	5110	10	1	12194808	919	228.48	2.50	12	0.01	33.00	3017.00	12810	20230627	-41.14	7000	20240419	7.71	10660	-29.27	20240104	7000	7.71	20240419	12810	-41.14	20230627	7000	7.71	20240419	0.73	N	352910	500	60 억	88412	N	N	N	N
128	20240508	100956	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7540	20	2	0.27	7034290	934	12.47	7530	7580	7520	9770	5270	7520	7531.36	0.72	-662	7760	7640	7540	7420	7320	7590	7370	61	2250	500	5110	10	1	12194808	919	228.48	2.50	12	0.01	33.00	3017.00	12810	20230627	-41.14	7000	20240419	7.71	10660	-29.27	20240104	7000	7.71	20240419	12810	-41.14	20230627	7000	7.71	20240419	0.73	N	352910	500	60 억	88412	N	N	N	N
129	20240508	090959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7530	10	2	0.13	406820	54	0.72	7530	7580	7530	9770	5270	7520	7533.70	0.72	-40	7760	7640	7540	7420	7320	7590	7370	61	2250	500	5110	10	1	12194808	918	228.18	2.50	12	0.00	33.00	3017.00	12810	20230627	-41.22	7000	20240419	7.57	10660	-29.36	20240104	7000	7.57	20240419	12810	-41.22	20230627	7000	7.57	20240419	0.73	N	352910	500	60 억	88412	N	N	N	N
130	20240503	161018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7530	-20	5	-0.26	58301170	7796	134.53	7560	7630	7410	9810	5290	7550	7478.34	0.75	-1047	7663	7606	7503	7446	7343	7635	7475	61	2260	500	5130	10	1	12194808	918	228.18	2.50	12	0.06	33.00	3017.00	12810	20230627	-41.22	7000	20240419	7.57	10660	-29.36	20240104	7000	7.57	20240419	12810	-41.22	20230627	7000	7.57	20240419	0.72	N	352910	500	60 억	90951	N	N	N	N
131	20240503	151017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7520	-30	5	-0.40	54868910	7340	126.66	7560	7630	7410	9810	5290	7550	7475.33	0.75	-998	7663	7606	7503	7446	7343	7635	7475	61	2260	500	5130	10	1	12194808	917	227.88	2.49	12	0.06	33.00	3017.00	12810	20230627	-41.30	7000	20240419	7.43	10660	-29.46	20240104	7000	7.43	20240419	12810	-41.30	20230627	7000	7.43	20240419	0.72	N	352910	500	60 억	90951	N	N	N	N
132	20240503	141020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7490	-60	5	-0.79	50260700	6724	116.03	7560	7630	7410	9810	5290	7550	7474.82	0.75	-982	7663	7606	7503	7446	7343	7635	7475	61	2260	500	5130	10	1	12194808	913	226.97	2.48	12	0.06	33.00	3017.00	12810	20230627	-41.53	7000	20240419	7.00	10660	-29.74	20240104	7000	7.00	20240419	12810	-41.53	20230627	7000	7.00	20240419	0.72	N	352910	500	60 억	90951	N	N	N	N
133	20240503	131019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7460	-90	5	-1.19	34238540	4572	78.90	7560	7630	7430	9810	5290	7550	7488.74	0.75	-865	7663	7606	7503	7446	7343	7635	7475	61	2260	500	5130	10	1	12194808	910	226.06	2.47	12	0.04	33.00	3017.00	12810	20230627	-41.76	7000	20240419	6.57	10660	-30.02	20240104	7000	6.57	20240419	12810	-41.76	20230627	7000	6.57	20240419	0.72	N	352910	500	60 억	90951	N	N	N	N
134	20240503	121016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7500	-50	5	-0.66	23593080	3143	54.24	7560	7630	7450	9810	5290	7550	7506.55	0.75	-750	7663	7606	7503	7446	7343	7635	7475	61	2260	500	5130	10	1	12194808	915	227.27	2.49	12	0.03	33.00	3017.00	12810	20230627	-41.45	7000	20240419	7.14	10660	-29.64	20240104	7000	7.14	20240419	12810	-41.45	20230627	7000	7.14	20240419	0.72	N	352910	500	60 억	90951	N	N	N	N
135	20240503	111016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7520	-30	5	-0.40	15071420	2002	34.55	7560	7630	7480	9810	5290	7550	7528.18	0.75	-554	7663	7606	7503	7446	7343	7635	7475	61	2260	500	5130	10	1	12194808	917	227.88	2.49	12	0.02	33.00	3017.00	12810	20230627	-41.30	7000	20240419	7.43	10660	-29.46	20240104	7000	7.43	20240419	12810	-41.30	20230627	7000	7.43	20240419	0.72	N	352910	500	60 억	90951	N	N	N	N
136	20240503	101011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7550	0	3	0.00	12679260	1684	29.06	7560	7630	7480	9810	5290	7550	7529.25	0.75	-347	7663	7606	7503	7446	7343	7635	7475	61	2260	500	5130	10	1	12194808	921	228.79	2.50	12	0.01	33.00	3017.00	12810	20230627	-41.06	7000	20240419	7.86	10660	-29.17	20240104	7000	7.86	20240419	12810	-41.06	20230627	7000	7.86	20240419	0.72	N	352910	500	60 억	90951	N	N	N	N
137	20240503	091007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7610	60	2	0.79	121790	16	0.28	7560	7630	7560	9810	5290	7550	7611.88	0.75	0	7663	7606	7503	7446	7343	7635	7475	61	2260	500	5130	10	1	12194808	928	230.61	2.52	12	0.00	33.00	3017.00	12810	20230627	-40.59	7000	20240419	8.71	10660	-28.61	20240104	7000	8.71	20240419	12810	-40.59	20230627	7000	8.71	20240419	0.72	N	352910	500	60 억	90951	N	N	N	N
138	20240502	161000	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7550	-20	5	-0.26	42752570	5718	14.05	7540	7560	7400	9840	5300	7570	7476.83	0.75	-1315	8070	7820	7640	7390	7210	7730	7300	61	2270	500	5140	10	1	12194808	921	228.79	2.50	12	0.05	33.00	3017.00	12810	20230627	-41.06	7000	20240419	7.86	10660	-29.17	20240104	7000	7.86	20240419	12810	-41.06	20230627	7000	7.86	20240419	0.71	N	352910	500	60 억	92022	N	N	N	N
139	20240502	151008	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7480	-90	5	-1.19	28028580	3758	9.23	7540	7560	7400	9840	5300	7570	7458.38	0.75	-559	8070	7820	7640	7390	7210	7730	7300	61	2270	500	5140	10	1	12194808	912	226.67	2.48	12	0.03	33.00	3017.00	12810	20230627	-41.61	7000	20240419	6.86	10660	-29.83	20240104	7000	6.86	20240419	12810	-41.61	20230627	7000	6.86	20240419	0.71	N	352910	500	60 억	92022	N	N	N	N
140	20240502	141002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7490	-80	5	-1.06	21566730	2894	7.11	7540	7560	7400	9840	5300	7570	7452.22	0.75	-512	8070	7820	7640	7390	7210	7730	7300	61	2270	500	5140	10	1	12194808	913	226.97	2.48	12	0.02	33.00	3017.00	12810	20230627	-41.53	7000	20240419	7.00	10660	-29.74	20240104	7000	7.00	20240419	12810	-41.53	20230627	7000	7.00	20240419	0.71	N	352910	500	60 억	92022	N	N	N	N
141	20240502	130958	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7480	-90	5	-1.19	19261980	2586	6.35	7540	7560	7400	9840	5300	7570	7448.56	0.75	-497	8070	7820	7640	7390	7210	7730	7300	61	2270	500	5140	10	1	12194808	912	226.67	2.48	12	0.02	33.00	3017.00	12810	20230627	-41.61	7000	20240419	6.86	10660	-29.83	20240104	7000	6.86	20240419	12810	-41.61	20230627	7000	6.86	20240419	0.71	N	352910	500	60 억	92022	N	N	N	N
142	20240502	120957	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7490	-80	5	-1.06	17041740	2288	5.62	7540	7560	7400	9840	5300	7570	7448.31	0.75	-413	8070	7820	7640	7390	7210	7730	7300	61	2270	500	5140	10	1	12194808	913	226.97	2.48	12	0.02	33.00	3017.00	12810	20230627	-41.53	7000	20240419	7.00	10660	-29.74	20240104	7000	7.00	20240419	12810	-41.53	20230627	7000	7.00	20240419	0.71	N	352910	500	60 억	92022	N	N	N	N
143	20240502	110955	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7440	-130	5	-1.72	11925130	1602	3.94	7540	7560	7400	9840	5300	7570	7443.90	0.75	-242	8070	7820	7640	7390	7210	7730	7300	61	2270	500	5140	10	1	12194808	907	225.45	2.47	12	0.01	33.00	3017.00	12810	20230627	-41.92	7000	20240419	6.29	10660	-30.21	20240104	7000	6.29	20240419	12810	-41.92	20230627	7000	6.29	20240419	0.71	N	352910	500	60 억	92022	N	N	N	N
144	20240502	100954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7450	-120	5	-1.59	8617620	1156	2.84	7540	7560	7400	9840	5300	7570	7454.69	0.75	-113	8070	7820	7640	7390	7210	7730	7300	61	2270	500	5140	10	1	12194808	909	225.76	2.47	12	0.01	33.00	3017.00	12810	20230627	-41.84	7000	20240419	6.43	10660	-30.11	20240104	7000	6.43	20240419	12810	-41.84	20230627	7000	6.43	20240419	0.71	N	352910	500	60 억	92022	N	N	N	N
145	20240502	090952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7560	-10	5	-0.13	619680	82	0.20	7540	7560	7520	9840	5300	7570	7557.07	0.75	-48	8070	7820	7640	7390	7210	7730	7300	61	2270	500	5140	10	1	12194808	922	229.09	2.51	12	0.00	33.00	3017.00	12810	20230627	-40.98	7000	20240419	8.00	10660	-29.08	20240104	7000	8.00	20240419	12810	-40.98	20230627	7000	8.00	20240419	0.71	N	352910	500	60 억	92022	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History