KissMeData/089850/price/prices-20240501.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	160731	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8970	-130	5	-1.43	707638570	78858	146.54	9100	9100	8860	11830	6370	9100	8973.61	7.65	0	-16013	9320	9210	9100	8990	8880	9265	9045	74	2730	500	6730	10	1	14730199	1321	7.03	1.03	12	0.54	1276.00	8679.00	11930	20240426	-24.81	6074	20230726	47.68	11930	-24.81	20240426	7700	16.49	20240205	20000	-55.15	20240329	8450	6.15	20240419	3.30	N	089850	500	73 억	1127040	N	N	0	N	N
3	20240531	150727	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9000	-100	5	-1.10	630776540	70332	130.70	9100	9100	8860	11830	6370	9100	8968.56	7.65	0	-12776	9320	9210	9100	8990	8880	9265	9045	74	2730	500	6730	10	1	14730199	1326	7.05	1.04	12	0.48	1276.00	8679.00	11930	20240426	-24.56	6074	20230726	48.17	11930	-24.56	20240426	7700	16.88	20240205	20000	-55.00	20240329	8450	6.51	20240419	3.30	N	089850	500	73 억	1127040	N	N	0	N	N
4	20240531	140728	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8910	-190	5	-2.09	421484860	46956	87.26	9100	9100	8900	11830	6370	9100	8976.17	7.65	0	-5285	9320	9210	9100	8990	8880	9265	9045	74	2730	500	6730	10	1	14730199	1312	6.98	1.03	12	0.32	1276.00	8679.00	11930	20240426	-25.31	6074	20230726	46.69	11930	-25.31	20240426	7700	15.71	20240205	20000	-55.45	20240329	8450	5.44	20240419	3.30	N	089850	500	73 억	1127040	N	N	0	N	N
5	20240531	130732	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8990	-110	5	-1.21	230858930	25631	47.63	9100	9100	8950	11830	6370	9100	9007.02	7.65	0	-2050	9320	9210	9100	8990	8880	9265	9045	74	2730	500	6730	10	1	14730199	1324	7.05	1.04	12	0.17	1276.00	8679.00	11930	20240426	-24.64	6074	20230726	48.01	11930	-24.64	20240426	7700	16.75	20240205	20000	-55.05	20240329	8450	6.39	20240419	3.30	N	089850	500	73 억	1127040	N	N	0	N	N
6	20240531	120736	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9020	-80	5	-0.88	206688830	22949	42.65	9100	9100	8950	11830	6370	9100	9006.44	7.65	0	-1130	9320	9210	9100	8990	8880	9265	9045	74	2730	500	6730	10	1	14730199	1329	7.07	1.04	12	0.16	1276.00	8679.00	11930	20240426	-24.39	6074	20230726	48.50	11930	-24.39	20240426	7700	17.14	20240205	20000	-54.90	20240329	8450	6.75	20240419	3.30	N	089850	500	73 억	1127040	N	N	0	N	N
7	20240531	110732	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9000	-100	5	-1.10	162918110	18100	33.64	9100	9100	8950	11830	6370	9100	9001.00	7.65	0	-551	9320	9210	9100	8990	8880	9265	9045	74	2730	500	6730	10	1	14730199	1326	7.05	1.04	12	0.12	1276.00	8679.00	11930	20240426	-24.56	6074	20230726	48.17	11930	-24.56	20240426	7700	16.88	20240205	20000	-55.00	20240329	8450	6.51	20240419	3.30	N	089850	500	73 억	1127040	N	N	0	N	N
8	20240531	100733	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9000	-100	5	-1.10	136815790	15199	28.24	9100	9100	8950	11830	6370	9100	9001.63	7.65	0	-32	9320	9210	9100	8990	8880	9265	9045	74	2730	500	6730	10	1	14730199	1326	7.05	1.04	12	0.10	1276.00	8679.00	11930	20240426	-24.56	6074	20230726	48.17	11930	-24.56	20240426	7700	16.88	20240205	20000	-55.00	20240329	8450	6.51	20240419	3.30	N	089850	500	73 억	1127040	N	N	0	N	N
9	20240531	090731	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9090	-10	5	-0.11	27093660	3022	5.62	9100	9100	8950	11830	6370	9100	8965.47	7.65	0	107	9320	9210	9100	8990	8880	9265	9045	74	2730	500	6730	10	1	14730199	1339	7.12	1.05	12	0.02	1276.00	8679.00	11930	20240426	-23.81	6074	20230726	49.65	11930	-23.81	20240426	7700	18.05	20240205	20000	-54.55	20240329	8450	7.57	20240419	3.30	N	089850	500	73 억	1127040	N	N	0	N	N
10	20240530	160727	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9100	-50	5	-0.55	486756260	53640	60.11	9040	9210	8990	11890	6410	9150	9074.44	7.70	0	-5552	9456	9302	9136	8982	8816	9380	9060	74	2740	500	6770	10	1	14730199	1340	7.13	1.05	12	0.36	1276.00	8679.00	11930	20240426	-23.72	6074	20230726	49.82	11930	-23.72	20240426	7700	18.18	20240205	20000	-54.50	20240329	8450	7.69	20240419	3.33	N	089850	500	73 억	1133593	N	N	2	N	N
11	20240530	150729	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9040	-110	5	-1.20	447997730	49357	55.31	9040	9210	8990	11890	6410	9150	9076.68	7.70	0	-4382	9456	9302	9136	8982	8816	9380	9060	74	2740	500	6770	10	1	14730199	1332	7.08	1.04	12	0.34	1276.00	8679.00	11930	20240426	-24.22	6074	20230726	48.83	11930	-24.22	20240426	7700	17.40	20240205	20000	-54.80	20240329	8450	6.98	20240419	3.33	N	089850	500	73 억	1133593	N	N	2	N	N
12	20240530	140728	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9090	-60	5	-0.66	379160450	41762	46.80	9040	9210	8990	11890	6410	9150	9079.08	7.70	0	-4006	9456	9302	9136	8982	8816	9380	9060	74	2740	500	6770	10	1	14730199	1339	7.12	1.05	12	0.28	1276.00	8679.00	11930	20240426	-23.81	6074	20230726	49.65	11930	-23.81	20240426	7700	18.05	20240205	20000	-54.55	20240329	8450	7.57	20240419	3.33	N	089850	500	73 억	1133593	N	N	2	N	N
13	20240530	130729	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9120	-30	5	-0.33	297216990	32782	36.74	9040	9210	8990	11890	6410	9150	9066.47	7.70	0	-4075	9456	9302	9136	8982	8816	9380	9060	74	2740	500	6770	10	1	14730199	1343	7.15	1.05	12	0.22	1276.00	8679.00	11930	20240426	-23.55	6074	20230726	50.15	11930	-23.55	20240426	7700	18.44	20240205	20000	-54.40	20240329	8450	7.93	20240419	3.33	N	089850	500	73 억	1133593	N	N	2	N	N
14	20240530	120728	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9070	-80	5	-0.87	227424210	25135	28.17	9040	9200	8990	11890	6410	9150	9048.11	7.70	0	-3358	9456	9302	9136	8982	8816	9380	9060	74	2740	500	6770	10	1	14730199	1336	7.11	1.05	12	0.17	1276.00	8679.00	11930	20240426	-23.97	6074	20230726	49.32	11930	-23.97	20240426	7700	17.79	20240205	20000	-54.65	20240329	8450	7.34	20240419	3.33	N	089850	500	73 억	1133593	N	N	2	N	N
15	20240530	110729	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9050	-100	5	-1.09	164868170	18266	20.47	9040	9130	8990	11890	6410	9150	9025.96	7.70	0	-1901	9456	9302	9136	8982	8816	9380	9060	74	2740	500	6770	10	1	14730199	1333	7.09	1.04	12	0.12	1276.00	8679.00	11930	20240426	-24.14	6074	20230726	49.00	11930	-24.14	20240426	7700	17.53	20240205	20000	-54.75	20240329	8450	7.10	20240419	3.33	N	089850	500	73 억	1133593	N	N	2	N	N
16	20240530	100729	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9050	-100	5	-1.09	63190750	6979	7.82	9040	9130	9020	11890	6410	9150	9054.41	7.70	0	-1566	9456	9302	9136	8982	8816	9380	9060	74	2740	500	6770	10	1	14730199	1333	7.09	1.04	12	0.05	1276.00	8679.00	11930	20240426	-24.14	6074	20230726	49.00	11930	-24.14	20240426	7700	17.53	20240205	20000	-54.75	20240329	8450	7.10	20240419	3.33	N	089850	500	73 억	1133593	N	N	2	N	N
17	20240530	090728	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9040	-110	5	-1.20	14658890	1621	1.82	9040	9090	9020	11890	6410	9150	9043.12	7.70	0	555	9456	9302	9136	8982	8816	9380	9060	74	2740	500	6770	10	1	14730199	1332	7.08	1.04	12	0.01	1276.00	8679.00	11930	20240426	-24.22	6074	20230726	48.83	11930	-24.22	20240426	7700	17.40	20240205	20000	-54.80	20240329	8450	6.98	20240419	3.33	N	089850	500	73 억	1133593	N	N	2	N	N
18	20240529	160722	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9150	-10	5	-0.11	804306710	88240	105.02	9100	9290	8970	11900	6420	9160	9114.93	7.89	0	-28417	9400	9280	9130	9010	8860	9340	9070	74	2740	500	6770	10	1	14730199	1348	7.17	1.05	12	0.60	1276.00	8679.00	11930	20240426	-23.30	6074	20230726	50.64	11930	-23.30	20240426	7700	18.83	20240205	20000	-54.25	20240329	8450	8.28	20240419	3.56	N	089850	500	73 억	1161903	N	N	2	N	N
19	20240529	150721	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9180	20	2	0.22	734425380	80613	95.94	9100	9290	8970	11900	6420	9160	9110.51	7.89	0	-21778	9400	9280	9130	9010	8860	9340	9070	74	2740	500	6770	10	1	14730199	1352	7.19	1.06	12	0.55	1276.00	8679.00	11930	20240426	-23.05	6074	20230726	51.14	11930	-23.05	20240426	7700	19.22	20240205	20000	-54.10	20240329	8450	8.64	20240419	3.56	N	089850	500	73 억	1161903	N	N	0	N	N
20	20240529	140722	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9220	60	2	0.66	587869530	64648	76.94	9100	9290	8970	11900	6420	9160	9093.39	7.89	0	-10391	9400	9280	9130	9010	8860	9340	9070	74	2740	500	6770	10	1	14730199	1358	7.23	1.06	12	0.44	1276.00	8679.00	11930	20240426	-22.72	6074	20230726	51.79	11930	-22.72	20240426	7700	19.74	20240205	20000	-53.90	20240329	8450	9.11	20240419	3.56	N	089850	500	73 억	1161903	N	N	0	N	N
21	20240529	130724	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9230	70	2	0.76	407383830	45090	53.66	9100	9230	8970	11900	6420	9160	9034.90	7.89	0	-1476	9400	9280	9130	9010	8860	9340	9070	74	2740	500	6770	10	1	14730199	1360	7.23	1.06	12	0.31	1276.00	8679.00	11930	20240426	-22.63	6074	20230726	51.96	11930	-22.63	20240426	7700	19.87	20240205	20000	-53.85	20240329	8450	9.23	20240419	3.56	N	089850	500	73 억	1161903	N	N	0	N	N
22	20240529	120727	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9000	-160	5	-1.75	308077130	34168	40.66	9100	9150	8970	11900	6420	9160	9016.53	7.89	0	-1718	9400	9280	9130	9010	8860	9340	9070	74	2740	500	6770	10	1	14730199	1326	7.05	1.04	12	0.23	1276.00	8679.00	11930	20240426	-24.56	6074	20230726	48.17	11930	-24.56	20240426	7700	16.88	20240205	20000	-55.00	20240329	8450	6.51	20240419	3.56	N	089850	500	73 억	1161903	N	N	0	N	N
23	20240529	110724	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9040	-120	5	-1.31	248974080	27608	32.86	9100	9150	8970	11900	6420	9160	9018.18	7.89	0	-1459	9400	9280	9130	9010	8860	9340	9070	74	2740	500	6770	10	1	14730199	1332	7.08	1.04	12	0.19	1276.00	8679.00	11930	20240426	-24.22	6074	20230726	48.83	11930	-24.22	20240426	7700	17.40	20240205	20000	-54.80	20240329	8450	6.98	20240419	3.56	N	089850	500	73 억	1161903	N	N	0	N	N
24	20240529	100722	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9040	-120	5	-1.31	82259860	9086	10.81	9100	9150	9010	11900	6420	9160	9053.45	7.89	0	-1199	9400	9280	9130	9010	8860	9340	9070	74	2740	500	6770	10	1	14730199	1332	7.08	1.04	12	0.06	1276.00	8679.00	11930	20240426	-24.22	6074	20230726	48.83	11930	-24.22	20240426	7700	17.40	20240205	20000	-54.80	20240329	8450	6.98	20240419	3.56	N	089850	500	73 억	1161903	N	N	0	N	N
25	20240529	090719	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9030	-130	5	-1.42	16315990	1799	2.14	9100	9150	9010	11900	6420	9160	9069.38	7.89	0	214	9400	9280	9130	9010	8860	9340	9070	74	2740	500	6770	10	1	14730199	1330	7.08	1.04	12	0.01	1276.00	8679.00	11930	20240426	-24.31	6074	20230726	48.67	11930	-24.31	20240426	7700	17.27	20240205	20000	-54.85	20240329	8450	6.86	20240419	3.56	N	089850	500	73 억	1161903	N	N	0	N	N
26	20240528	160717	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9160	60	2	0.66	759219690	83403	90.73	9050	9250	8980	11830	6370	9100	9102.95	7.90	0	-1177	9280	9190	9080	8990	8880	9200	9000	74	2730	500	6730	10	1	14730199	1349	7.18	1.06	12	0.57	1276.00	8679.00	11930	20240426	-23.22	6074	20230726	50.81	11930	-23.22	20240426	7700	18.96	20240205	20000	-54.20	20240329	8450	8.40	20240419	3.56	N	089850	500	73 억	1163103	N	N	0	N	N
27	20240528	150720	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9180	80	2	0.88	706207040	77620	84.44	9050	9250	8980	11830	6370	9100	9098.26	7.90	0	2383	9280	9190	9080	8990	8880	9200	9000	74	2730	500	6730	10	1	14730199	1352	7.19	1.06	12	0.53	1276.00	8679.00	11930	20240426	-23.05	6074	20230726	51.14	11930	-23.05	20240426	7700	19.22	20240205	20000	-54.10	20240329	8450	8.64	20240419	3.56	N	089850	500	73 억	1163103	N	N	0	N	N
28	20240528	140721	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9190	90	2	0.99	631099080	69431	75.53	9050	9250	8980	11830	6370	9100	9089.59	7.90	0	6358	9280	9190	9080	8990	8880	9200	9000	74	2730	500	6730	10	1	14730199	1354	7.20	1.06	12	0.47	1276.00	8679.00	11930	20240426	-22.97	6074	20230726	51.30	11930	-22.97	20240426	7700	19.35	20240205	20000	-54.05	20240329	8450	8.76	20240419	3.56	N	089850	500	73 억	1163103	N	N	0	N	N
29	20240528	130718	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9100	0	3	0.00	478570530	52842	57.49	9050	9190	8980	11830	6370	9100	9056.63	7.90	0	7571	9280	9190	9080	8990	8880	9200	9000	74	2730	500	6730	10	1	14730199	1340	7.13	1.05	12	0.36	1276.00	8679.00	11930	20240426	-23.72	6074	20230726	49.82	11930	-23.72	20240426	7700	18.18	20240205	20000	-54.50	20240329	8450	7.69	20240419	3.56	N	089850	500	73 억	1163103	N	N	0	N	N
30	20240528	120719	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9100	0	3	0.00	454925790	50245	54.66	9050	9190	8980	11830	6370	9100	9054.15	7.90	0	8088	9280	9190	9080	8990	8880	9200	9000	74	2730	500	6730	10	1	14730199	1340	7.13	1.05	12	0.34	1276.00	8679.00	11930	20240426	-23.72	6074	20230726	49.82	11930	-23.72	20240426	7700	18.18	20240205	20000	-54.50	20240329	8450	7.69	20240419	3.56	N	089850	500	73 억	1163103	N	N	0	N	N
31	20240528	110703	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9120	20	2	0.22	439016250	48499	52.76	9050	9190	8980	11830	6370	9100	9052.07	7.90	0	8598	9280	9190	9080	8990	8880	9200	9000	74	2730	500	6730	10	1	14730199	1343	7.15	1.05	12	0.33	1276.00	8679.00	11930	20240426	-23.55	6074	20230726	50.15	11930	-23.55	20240426	7700	18.44	20240205	20000	-54.40	20240329	8450	7.93	20240419	3.56	N	089850	500	73 억	1163103	N	N	0	N	N
32	20240528	100719	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9010	-90	5	-0.99	292426470	32331	35.17	9050	9150	8990	11830	6370	9100	9044.77	7.90	0	5489	9280	9190	9080	8990	8880	9200	9000	74	2730	500	6730	10	1	14730199	1327	7.06	1.04	12	0.22	1276.00	8679.00	11930	20240426	-24.48	6074	20230726	48.34	11930	-24.48	20240426	7700	17.01	20240205	20000	-54.95	20240329	8450	6.63	20240419	3.56	N	089850	500	73 억	1163103	N	N	0	N	N
33	20240528	090721	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9150	50	2	0.55	27160540	2997	3.26	9050	9150	9050	11830	6370	9100	9062.58	7.90	0	800	9280	9190	9080	8990	8880	9200	9000	74	2730	500	6730	10	1	14730199	1348	7.17	1.05	12	0.02	1276.00	8679.00	11930	20240426	-23.30	6074	20230726	50.64	11930	-23.30	20240426	7700	18.83	20240205	20000	-54.25	20240329	8450	8.28	20240419	3.56	N	089850	500	73 억	1163103	N	N	0	N	N
34	20240527	160709	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9100	-50	5	-0.55	829541770	91801	88.64	9100	9170	8970	11890	6410	9150	9036.19	7.79	0	15014	9576	9362	9216	9002	8856	9290	8930	74	2740	500	6770	10	1	14730199	1340	7.13	1.05	12	0.62	1276.00	8679.00	11930	20240426	-23.72	6074	20230726	49.82	11930	-23.72	20240426	7700	18.18	20240205	20000	-54.50	20240329	8450	7.69	20240419	3.55	N	089850	500	73 억	1147958	N	N	0	N	N
35	20240527	150720	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9100	-50	5	-0.55	804362270	89030	85.96	9100	9170	8970	11890	6410	9150	9034.70	7.79	0	14228	9576	9362	9216	9002	8856	9290	8930	74	2740	500	6770	10	1	14730199	1340	7.13	1.05	12	0.60	1276.00	8679.00	11930	20240426	-23.72	6074	20230726	49.82	11930	-23.72	20240426	7700	18.18	20240205	20000	-54.50	20240329	8450	7.69	20240419	3.55	N	089850	500	73 억	1147958	N	N	0	N	N
36	20240527	140718	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9060	-90	5	-0.98	671453890	74336	71.77	9100	9170	8970	11890	6410	9150	9032.64	7.79	0	12300	9576	9362	9216	9002	8856	9290	8930	74	2740	500	6770	10	1	14730199	1335	7.10	1.04	12	0.50	1276.00	8679.00	11930	20240426	-24.06	6074	20230726	49.16	11930	-24.06	20240426	7700	17.66	20240205	20000	-54.70	20240329	8450	7.22	20240419	3.55	N	089850	500	73 억	1147958	N	N	0	N	N
37	20240527	130717	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9000	-150	5	-1.64	633119580	70093	67.68	9100	9170	8970	11890	6410	9150	9032.52	7.79	0	10260	9576	9362	9216	9002	8856	9290	8930	74	2740	500	6770	10	1	14730199	1326	7.05	1.04	12	0.48	1276.00	8679.00	11930	20240426	-24.56	6074	20230726	48.17	11930	-24.56	20240426	7700	16.88	20240205	20000	-55.00	20240329	8450	6.51	20240419	3.55	N	089850	500	73 억	1147958	N	N	0	N	N
38	20240527	120718	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9030	-120	5	-1.31	569293810	63000	60.83	9100	9170	8990	11890	6410	9150	9036.36	7.79	0	9288	9576	9362	9216	9002	8856	9290	8930	74	2740	500	6770	10	1	14730199	1330	7.08	1.04	12	0.43	1276.00	8679.00	11930	20240426	-24.31	6074	20230726	48.67	11930	-24.31	20240426	7700	17.27	20240205	20000	-54.85	20240329	8450	6.86	20240419	3.55	N	089850	500	73 억	1147958	N	N	0	N	N
39	20240527	110717	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9090	-60	5	-0.66	341356070	37694	36.40	9100	9170	9000	11890	6410	9150	9055.91	7.79	0	6728	9576	9362	9216	9002	8856	9290	8930	74	2740	500	6770	10	1	14730199	1339	7.12	1.05	12	0.26	1276.00	8679.00	11930	20240426	-23.81	6074	20230726	49.65	11930	-23.81	20240426	7700	18.05	20240205	20000	-54.55	20240329	8450	7.57	20240419	3.55	N	089850	500	73 억	1147958	N	N	0	N	N
40	20240527	100716	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9060	-90	5	-0.98	209063300	23034	22.24	9100	9170	9020	11890	6410	9150	9076.20	7.79	0	5187	9576	9362	9216	9002	8856	9290	8930	74	2740	500	6770	10	1	14730199	1335	7.10	1.04	12	0.16	1276.00	8679.00	11930	20240426	-24.06	6074	20230726	49.16	11930	-24.06	20240426	7700	17.66	20240205	20000	-54.70	20240329	8450	7.22	20240419	3.55	N	089850	500	73 억	1147958	N	N	0	N	N
41	20240527	090716	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9150	0	3	0.00	49414300	5436	5.25	9100	9150	9050	11890	6410	9150	9089.89	7.79	0	1233	9576	9362	9216	9002	8856	9290	8930	74	2740	500	6770	10	1	14730199	1348	7.17	1.05	12	0.04	1276.00	8679.00	11930	20240426	-23.30	6074	20230726	50.64	11930	-23.30	20240426	7700	18.83	20240205	20000	-54.25	20240329	8450	8.28	20240419	3.55	N	089850	500	73 억	1147958	N	N	0	N	N
42	20240524	160640	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9150	-210	5	-2.24	950701840	103287	77.40	9320	9430	9070	12160	6560	9360	9204.50	7.83	0	-6189	9706	9532	9446	9272	9186	9490	9230	74	2800	500	6920	10	1	14730199	1348	7.17	1.05	12	0.70	1276.00	8679.00	11930	20240426	-23.30	6063	20230517	50.92	11930	-23.30	20240426	7700	18.83	20240205	20000	-54.25	20240329	8450	8.28	20240419	3.64	N	089850	500	73 억	1153255	N	N	0	N	N
43	20240524	150640	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9130	-230	5	-2.46	838464150	90963	68.16	9320	9430	9110	12160	6560	9360	9217.64	7.83	0	-5540	9706	9532	9446	9272	9186	9490	9230	74	2800	500	6920	10	1	14730199	1345	7.16	1.05	12	0.62	1276.00	8679.00	11930	20240426	-23.47	6063	20230517	50.59	11930	-23.47	20240426	7700	18.57	20240205	20000	-54.35	20240329	8450	8.05	20240419	3.64	N	089850	500	73 억	1153255	N	N	0	N	N
44	20240524	140643	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9170	-190	5	-2.03	680368910	73663	55.20	9320	9430	9150	12160	6560	9360	9236.24	7.83	0	-1497	9706	9532	9446	9272	9186	9490	9230	74	2800	500	6920	10	1	14730199	1351	7.19	1.06	12	0.50	1276.00	8679.00	11930	20240426	-23.13	6063	20230517	51.25	11930	-23.13	20240426	7700	19.09	20240205	20000	-54.15	20240329	8450	8.52	20240419	3.64	N	089850	500	73 억	1153255	N	N	0	N	N
45	20240524	130641	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9210	-150	5	-1.60	601307300	65044	48.74	9320	9430	9170	12160	6560	9360	9244.62	7.83	0	-901	9706	9532	9446	9272	9186	9490	9230	74	2800	500	6920	10	1	14730199	1357	7.22	1.06	12	0.44	1276.00	8679.00	11930	20240426	-22.80	6063	20230517	51.90	11930	-22.80	20240426	7700	19.61	20240205	20000	-53.95	20240329	8450	8.99	20240419	3.64	N	089850	500	73 억	1153255	N	N	0	N	N
46	20240524	120642	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9220	-140	5	-1.50	506975280	54804	41.07	9320	9430	9170	12160	6560	9360	9250.70	7.83	0	-2312	9706	9532	9446	9272	9186	9490	9230	74	2800	500	6920	10	1	14730199	1358	7.23	1.06	12	0.37	1276.00	8679.00	11930	20240426	-22.72	6063	20230517	52.07	11930	-22.72	20240426	7700	19.74	20240205	20000	-53.90	20240329	8450	9.11	20240419	3.64	N	089850	500	73 억	1153255	N	N	0	N	N
47	20240524	110639	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9180	-180	5	-1.92	430647850	46511	34.85	9320	9430	9170	12160	6560	9360	9259.05	7.83	0	-4591	9706	9532	9446	9272	9186	9490	9230	74	2800	500	6920	10	1	14730199	1352	7.19	1.06	12	0.32	1276.00	8679.00	11930	20240426	-23.05	6063	20230517	51.41	11930	-23.05	20240426	7700	19.22	20240205	20000	-54.10	20240329	8450	8.64	20240419	3.64	N	089850	500	73 억	1153255	N	N	0	N	N
48	20240524	100644	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9280	-80	5	-0.85	251353110	27065	20.28	9320	9430	9220	12160	6560	9360	9287.02	7.83	0	-2294	9706	9532	9446	9272	9186	9490	9230	74	2800	500	6920	10	1	14730199	1367	7.27	1.07	12	0.18	1276.00	8679.00	11930	20240426	-22.21	6063	20230517	53.06	11930	-22.21	20240426	7700	20.52	20240205	20000	-53.60	20240329	8450	9.82	20240419	3.64	N	089850	500	73 억	1153255	N	N	0	N	N
49	20240524	090640	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9300	-60	5	-0.64	26797520	2884	2.16	9320	9360	9250	12160	6560	9360	9291.79	7.83	0	-425	9706	9532	9446	9272	9186	9490	9230	74	2800	500	6920	10	1	14730199	1370	7.29	1.07	12	0.02	1276.00	8679.00	11930	20240426	-22.05	6063	20230517	53.39	11930	-22.05	20240426	7700	20.78	20240205	20000	-53.50	20240329	8450	10.06	20240419	3.64	N	089850	500	73 억	1153255	N	N	0	N	N
50	20240523	160638	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9360	-130	5	-1.37	1251391160	131905	97.52	9460	9620	9360	12330	6650	9490	9487.30	7.91	0	-11542	9650	9570	9450	9370	9250	9610	9410	74	2840	500	7020	10	1	14730199	1379	7.34	1.08	12	0.90	1276.00	8679.00	11930	20240426	-21.54	6008	20230516	55.79	11930	-21.54	20240426	7700	21.56	20240205	20000	-53.20	20240329	8450	10.77	20240419	3.55	N	089850	500	73 억	1164835	N	N	0	N	N
51	20240523	150643	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9410	-80	5	-0.84	1179603910	124247	91.86	9460	9620	9370	12330	6650	9490	9494.02	7.91	0	-10584	9650	9570	9450	9370	9250	9610	9410	74	2840	500	7020	10	1	14730199	1386	7.37	1.08	12	0.84	1276.00	8679.00	11930	20240426	-21.12	6008	20230516	56.62	11930	-21.12	20240426	7700	22.21	20240205	20000	-52.95	20240329	8450	11.36	20240419	3.55	N	089850	500	73 억	1164835	N	N	0	N	N
52	20240523	140644	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9470	-20	5	-0.21	946600200	99476	73.55	9460	9620	9400	12330	6650	9490	9515.87	7.91	0	-10073	9650	9570	9450	9370	9250	9610	9410	74	2840	500	7020	10	1	14730199	1395	7.42	1.09	12	0.68	1276.00	8679.00	11930	20240426	-20.62	6008	20230516	57.62	11930	-20.62	20240426	7700	22.99	20240205	20000	-52.65	20240329	8450	12.07	20240419	3.55	N	089850	500	73 억	1164835	N	N	0	N	N
53	20240523	130641	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9500	10	2	0.11	853429150	89633	66.27	9460	9620	9400	12330	6650	9490	9521.37	7.91	0	-6925	9650	9570	9450	9370	9250	9610	9410	74	2840	500	7020	10	1	14730199	1399	7.45	1.09	12	0.61	1276.00	8679.00	11930	20240426	-20.37	6008	20230516	58.12	11930	-20.37	20240426	7700	23.38	20240205	20000	-52.50	20240329	8450	12.43	20240419	3.55	N	089850	500	73 억	1164835	N	N	0	N	N
54	20240523	120638	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9470	-20	5	-0.21	774437030	81305	60.11	9460	9620	9400	12330	6650	9490	9525.08	7.91	0	-3429	9650	9570	9450	9370	9250	9610	9410	74	2840	500	7020	10	1	14730199	1395	7.42	1.09	12	0.55	1276.00	8679.00	11930	20240426	-20.62	6008	20230516	57.62	11930	-20.62	20240426	7700	22.99	20240205	20000	-52.65	20240329	8450	12.07	20240419	3.55	N	089850	500	73 억	1164835	N	N	0	N	N
55	20240523	110637	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9600	110	2	1.16	634814500	66652	49.28	9460	9620	9400	12330	6650	9490	9524.31	7.91	0	3320	9650	9570	9450	9370	9250	9610	9410	74	2840	500	7020	10	1	14730199	1414	7.52	1.11	12	0.45	1276.00	8679.00	11930	20240426	-19.53	6008	20230516	59.79	11930	-19.53	20240426	7700	24.68	20240205	20000	-52.00	20240329	8450	13.61	20240419	3.55	N	089850	500	73 억	1164835	N	N	0	N	N
56	20240523	100639	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9490	0	3	0.00	415856650	43724	32.33	9460	9600	9400	12330	6650	9490	9510.95	7.91	0	175	9650	9570	9450	9370	9250	9610	9410	74	2840	500	7020	10	1	14730199	1398	7.44	1.09	12	0.30	1276.00	8679.00	11930	20240426	-20.45	6008	20230516	57.96	11930	-20.45	20240426	7700	23.25	20240205	20000	-52.55	20240329	8450	12.31	20240419	3.55	N	089850	500	73 억	1164835	N	N	0	N	N
57	20240523	090642	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9520	30	2	0.32	45442270	4784	3.54	9460	9540	9450	12330	6650	9490	9498.80	7.91	0	1614	9650	9570	9450	9370	9250	9610	9410	74	2840	500	7020	10	1	14730199	1402	7.46	1.10	12	0.03	1276.00	8679.00	11930	20240426	-20.20	6008	20230516	58.46	11930	-20.20	20240426	7700	23.64	20240205	20000	-52.40	20240329	8450	12.66	20240419	3.55	N	089850	500	73 억	1164835	N	N	0	N	N
58	20240522	160633	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9490	-30	5	-0.32	1267368060	134315	95.60	9440	9530	9330	12370	6670	9520	9435.79	8.02	0	-16206	9700	9610	9430	9340	9160	9655	9385	74	2850	500	7040	10	1	14730199	1398	7.44	1.09	12	0.91	1276.00	8679.00	11930	20240426	-20.45	5906	20230515	60.68	11930	-20.45	20240426	7700	23.25	20240205	20000	-52.55	20240329	8450	12.31	20240419	3.60	N	089850	500	73 억	1181239	N	N	0	N	N
59	20240522	150637	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9520	0	3	0.00	1182372470	125366	89.23	9440	9530	9330	12370	6670	9520	9431.36	8.02	0	-14288	9700	9610	9430	9340	9160	9655	9385	74	2850	500	7040	10	1	14730199	1402	7.46	1.10	12	0.85	1276.00	8679.00	11930	20240426	-20.20	5906	20230515	61.19	11930	-20.20	20240426	7700	23.64	20240205	20000	-52.40	20240329	8450	12.66	20240419	3.60	N	089850	500	73 억	1181239	N	N	0	N	N
60	20240522	140639	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9410	-110	5	-1.16	897514390	95342	67.86	9440	9520	9330	12370	6670	9520	9413.63	8.02	0	-13537	9700	9610	9430	9340	9160	9655	9385	74	2850	500	7040	10	1	14730199	1386	7.37	1.08	12	0.65	1276.00	8679.00	11930	20240426	-21.12	5906	20230515	59.33	11930	-21.12	20240426	7700	22.21	20240205	20000	-52.95	20240329	8450	11.36	20240419	3.60	N	089850	500	73 억	1181239	N	N	0	N	N
61	20240522	130635	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9380	-140	5	-1.47	767432360	81563	58.05	9440	9520	9330	12370	6670	9520	9409.07	8.02	0	-11431	9700	9610	9430	9340	9160	9655	9385	74	2850	500	7040	10	1	14730199	1382	7.35	1.08	12	0.55	1276.00	8679.00	11930	20240426	-21.37	5906	20230515	58.82	11930	-21.37	20240426	7700	21.82	20240205	20000	-53.10	20240329	8450	11.01	20240419	3.60	N	089850	500	73 억	1181239	N	N	0	N	N
62	20240522	120714	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9450	-70	5	-0.74	658682150	69979	49.81	9440	9520	9330	12370	6670	9520	9412.57	8.02	0	-10858	9700	9610	9430	9340	9160	9655	9385	74	2850	500	7040	10	1	14730199	1392	7.41	1.09	12	0.48	1276.00	8679.00	11930	20240426	-20.79	5906	20230515	60.01	11930	-20.79	20240426	7700	22.73	20240205	20000	-52.75	20240329	8450	11.83	20240419	3.60	N	089850	500	73 억	1181239	N	N	0	N	N
63	20240522	110638	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9400	-120	5	-1.26	577987570	61457	43.74	9440	9520	9330	12370	6670	9520	9404.75	8.02	0	-9998	9700	9610	9430	9340	9160	9655	9385	74	2850	500	7040	10	1	14730199	1385	7.37	1.08	12	0.42	1276.00	8679.00	11930	20240426	-21.21	5906	20230515	59.16	11930	-21.21	20240426	7700	22.08	20240205	20000	-53.00	20240329	8450	11.24	20240419	3.60	N	089850	500	73 억	1181239	N	N	0	N	N
64	20240522	100638	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9470	-50	5	-0.53	383303180	40692	28.96	9440	9520	9350	12370	6670	9520	9419.62	8.02	0	-7252	9700	9610	9430	9340	9160	9655	9385	74	2850	500	7040	10	1	14730199	1395	7.42	1.09	12	0.28	1276.00	8679.00	11930	20240426	-20.62	5906	20230515	60.35	11930	-20.62	20240426	7700	22.99	20240205	20000	-52.65	20240329	8450	12.07	20240419	3.60	N	089850	500	73 억	1181239	N	N	0	N	N
65	20240522	090637	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9410	-110	5	-1.16	106537030	11288	8.03	9440	9520	9400	12370	6670	9520	9438.08	8.02	0	-631	9700	9610	9430	9340	9160	9655	9385	74	2850	500	7040	10	1	14730199	1386	7.37	1.08	12	0.08	1276.00	8679.00	11930	20240426	-21.12	5906	20230515	59.33	11930	-21.12	20240426	7700	22.21	20240205	20000	-52.95	20240329	8450	11.36	20240419	3.60	N	089850	500	73 억	1181239	N	N	0	N	N
66	20240521	160630	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9520	170	2	1.82	1314330460	139460	161.15	9350	9520	9250	12150	6550	9350	9423.45	8.08	0	-10813	9523	9436	9333	9246	9143	9480	9290	74	2800	500	6910	10	1	14730199	1402	7.46	1.10	12	0.95	1276.00	8679.00	11930	20240426	-20.20	5906	20230515	61.19	11930	-20.20	20240426	7700	23.64	20240205	20000	-52.40	20240329	8450	12.66	20240419	3.66	N	089850	500	73 억	1190621	N	N	2	N	N
67	20240521	150636	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9470	120	2	1.28	1183875640	125733	145.29	9350	9520	9250	12150	6550	9350	9415.79	8.08	0	-7900	9523	9436	9333	9246	9143	9480	9290	74	2800	500	6910	10	1	14730199	1395	7.42	1.09	12	0.85	1276.00	8679.00	11930	20240426	-20.62	5906	20230515	60.35	11930	-20.62	20240426	7700	22.99	20240205	20000	-52.65	20240329	8450	12.07	20240419	3.66	N	089850	500	73 억	1190621	N	N	2	N	N
68	20240521	140633	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9450	100	2	1.07	973593980	103477	119.57	9350	9520	9250	12150	6550	9350	9408.80	8.08	0	-6900	9523	9436	9333	9246	9143	9480	9290	74	2800	500	6910	10	1	14730199	1392	7.41	1.09	12	0.70	1276.00	8679.00	11930	20240426	-20.79	5906	20230515	60.01	11930	-20.79	20240426	7700	22.73	20240205	20000	-52.75	20240329	8450	11.83	20240419	3.66	N	089850	500	73 억	1190621	N	N	2	N	N
69	20240521	130634	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9400	50	2	0.53	883384240	93920	108.53	9350	9520	9250	12150	6550	9350	9405.71	8.08	0	-4098	9523	9436	9333	9246	9143	9480	9290	74	2800	500	6910	10	1	14730199	1385	7.37	1.08	12	0.64	1276.00	8679.00	11930	20240426	-21.21	5906	20230515	59.16	11930	-21.21	20240426	7700	22.08	20240205	20000	-53.00	20240329	8450	11.24	20240419	3.66	N	089850	500	73 억	1190621	N	N	2	N	N
70	20240521	120634	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9420	70	2	0.75	606357860	64619	74.67	9350	9490	9250	12150	6550	9350	9383.59	8.08	0	-802	9523	9436	9333	9246	9143	9480	9290	74	2800	500	6910	10	1	14730199	1388	7.38	1.09	12	0.44	1276.00	8679.00	11930	20240426	-21.04	5906	20230515	59.50	11930	-21.04	20240426	7700	22.34	20240205	20000	-52.90	20240329	8450	11.48	20240419	3.66	N	089850	500	73 억	1190621	N	N	2	N	N
71	20240521	110635	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9350	0	3	0.00	462964920	49291	56.96	9350	9490	9250	12150	6550	9350	9392.48	8.08	0	-4140	9523	9436	9333	9246	9143	9480	9290	74	2800	500	6910	10	1	14730199	1377	7.33	1.08	12	0.33	1276.00	8679.00	11930	20240426	-21.63	5906	20230515	58.31	11930	-21.63	20240426	7700	21.43	20240205	20000	-53.25	20240329	8450	10.65	20240419	3.66	N	089850	500	73 억	1190621	N	N	2	N	N
72	20240521	100634	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9330	-20	5	-0.21	378703580	40276	46.54	9350	9490	9250	12150	6550	9350	9402.71	8.08	0	-2038	9523	9436	9333	9246	9143	9480	9290	74	2800	500	6910	10	1	14730199	1374	7.31	1.08	12	0.27	1276.00	8679.00	11930	20240426	-21.79	5906	20230515	57.97	11930	-21.79	20240426	7700	21.17	20240205	20000	-53.35	20240329	8450	10.41	20240419	3.66	N	089850	500	73 억	1190621	N	N	2	N	N
73	20240521	090630	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9250	-100	5	-1.07	57877500	6202	7.17	9350	9370	9250	12150	6550	9350	9332.07	8.08	0	954	9523	9436	9333	9246	9143	9480	9290	74	2800	500	6910	10	1	14730199	1363	7.25	1.07	12	0.04	1276.00	8679.00	11930	20240426	-22.46	5906	20230515	56.62	11930	-22.46	20240426	7700	20.13	20240205	20000	-53.75	20240329	8450	9.47	20240419	3.66	N	089850	500	73 억	1190621	N	N	2	N	N
74	20240517	160635	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9350	-150	5	-1.58	918483010	98850	66.50	9580	9580	9170	12350	6650	9500	9291.68	7.96	0	17050	9786	9642	9476	9332	9166	9715	9405	74	2850	500	7030	10	1	14730199	1377	7.33	1.08	12	0.67	1276.00	8679.00	11930	20240426	-21.63	5906	20230515	58.31	11930	-21.63	20240426	7700	21.43	20240205	20000	-53.25	20240329	8450	10.65	20240419	3.01	N	089850	500	73 억	1172224	N	N	1	N	N
75	20240517	150637	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9340	-160	5	-1.68	867396660	93375	62.82	9580	9580	9170	12350	6650	9500	9289.39	7.96	0	17383	9786	9642	9476	9332	9166	9715	9405	74	2850	500	7030	10	1	14730199	1376	7.32	1.08	12	0.63	1276.00	8679.00	11930	20240426	-21.71	5906	20230515	58.14	11930	-21.71	20240426	7700	21.30	20240205	20000	-53.30	20240329	8450	10.53	20240419	3.01	N	089850	500	73 억	1172224	N	N	1	N	N
76	20240517	140631	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9340	-160	5	-1.68	791118030	85182	57.31	9580	9580	9170	12350	6650	9500	9287.39	7.96	0	15688	9786	9642	9476	9332	9166	9715	9405	74	2850	500	7030	10	1	14730199	1376	7.32	1.08	12	0.58	1276.00	8679.00	11930	20240426	-21.71	5906	20230515	58.14	11930	-21.71	20240426	7700	21.30	20240205	20000	-53.30	20240329	8450	10.53	20240419	3.01	N	089850	500	73 억	1172224	N	N	1	N	N
77	20240517	130627	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9240	-260	5	-2.74	652198050	70288	47.29	9580	9580	9170	12350	6650	9500	9278.94	7.96	0	13785	9786	9642	9476	9332	9166	9715	9405	74	2850	500	7030	10	1	14730199	1361	7.24	1.06	12	0.48	1276.00	8679.00	11930	20240426	-22.55	5906	20230515	56.45	11930	-22.55	20240426	7700	20.00	20240205	20000	-53.80	20240329	8450	9.35	20240419	3.01	N	089850	500	73 억	1172224	N	N	1	N	N
78	20240517	120628	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9260	-240	5	-2.53	589431560	63503	42.72	9580	9580	9170	12350	6650	9500	9281.95	7.96	0	11942	9786	9642	9476	9332	9166	9715	9405	74	2850	500	7030	10	1	14730199	1364	7.26	1.07	12	0.43	1276.00	8679.00	11930	20240426	-22.38	5906	20230515	56.79	11930	-22.38	20240426	7700	20.26	20240205	20000	-53.70	20240329	8450	9.59	20240419	3.01	N	089850	500	73 억	1172224	N	N	1	N	N
79	20240517	110628	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9250	-250	5	-2.63	490028250	52753	35.49	9580	9580	9170	12350	6650	9500	9289.11	7.96	0	8954	9786	9642	9476	9332	9166	9715	9405	74	2850	500	7030	10	1	14730199	1363	7.25	1.07	12	0.36	1276.00	8679.00	11930	20240426	-22.46	5906	20230515	56.62	11930	-22.46	20240426	7700	20.13	20240205	20000	-53.75	20240329	8450	9.47	20240419	3.01	N	089850	500	73 억	1172224	N	N	1	N	N
80	20240517	100623	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9210	-290	5	-3.05	293451410	31577	21.24	9580	9580	9170	12350	6650	9500	9293.20	7.96	0	-1923	9786	9642	9476	9332	9166	9715	9405	74	2850	500	7030	10	1	14730199	1357	7.22	1.06	12	0.21	1276.00	8679.00	11930	20240426	-22.80	5906	20230515	55.94	11930	-22.80	20240426	7700	19.61	20240205	20000	-53.95	20240329	8450	8.99	20240419	3.01	N	089850	500	73 억	1172224	N	N	1	N	N
81	20240517	090628	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9450	-50	5	-0.53	24057180	2540	1.71	9580	9580	9420	12350	6650	9500	9471.33	7.96	0	-1641	9786	9642	9476	9332	9166	9715	9405	74	2850	500	7030	10	1	14730199	1392	7.41	1.09	12	0.02	1276.00	8679.00	11930	20240426	-20.79	5906	20230515	60.01	11930	-20.79	20240426	7700	22.73	20240205	20000	-52.75	20240329	8450	11.83	20240419	3.01	N	089850	500	73 억	1172224	N	N	1	N	N
82	20240516	160624	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9500	70	2	0.74	1392775740	147507	20.76	9440	9620	9310	12250	6610	9430	9442.01	7.87	0	16276	10576	10002	9476	8902	8376	9740	8640	74	2820	500	6970	10	1	14730199	1399	7.45	1.09	12	1.00	1276.00	8679.00	11930	20240426	-20.37	5906	20230515	60.85	11930	-20.37	20240426	7700	23.38	20240205	20000	-52.50	20240329	8450	12.43	20240419	2.99	N	089850	500	73 억	1158625	N	N	1	N	N
83	20240516	150622	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9500	70	2	0.74	1325402750	140411	19.76	9440	9620	9310	12250	6610	9430	9439.45	7.87	0	15490	10576	10002	9476	8902	8376	9740	8640	74	2820	500	6970	10	1	14730199	1399	7.45	1.09	12	0.95	1276.00	8679.00	11930	20240426	-20.37	5906	20230515	60.85	11930	-20.37	20240426	7700	23.38	20240205	20000	-52.50	20240329	8450	12.43	20240419	2.99	N	089850	500	73 억	1158625	N	N	1	N	N
84	20240516	140626	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9420	-10	5	-0.11	1101053850	116730	16.43	9440	9620	9310	12250	6610	9430	9432.48	7.87	0	16358	10576	10002	9476	8902	8376	9740	8640	74	2820	500	6970	10	1	14730199	1388	7.38	1.09	12	0.79	1276.00	8679.00	11930	20240426	-21.04	5906	20230515	59.50	11930	-21.04	20240426	7700	22.34	20240205	20000	-52.90	20240329	8450	11.48	20240419	2.99	N	089850	500	73 억	1158625	N	N	1	N	N
85	20240516	130624	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9370	-60	5	-0.64	964253080	102191	14.38	9440	9620	9310	12250	6610	9430	9435.79	7.87	0	11457	10576	10002	9476	8902	8376	9740	8640	74	2820	500	6970	10	1	14730199	1380	7.34	1.08	12	0.69	1276.00	8679.00	11930	20240426	-21.46	5906	20230515	58.65	11930	-21.46	20240426	7700	21.69	20240205	20000	-53.15	20240329	8450	10.89	20240419	2.99	N	089850	500	73 억	1158625	N	N	1	N	N
86	20240516	120621	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9350	-80	5	-0.85	899492810	95275	13.41	9440	9620	9310	12250	6610	9430	9441.02	7.87	0	9673	10576	10002	9476	8902	8376	9740	8640	74	2820	500	6970	10	1	14730199	1377	7.33	1.08	12	0.65	1276.00	8679.00	11930	20240426	-21.63	5906	20230515	58.31	11930	-21.63	20240426	7700	21.43	20240205	20000	-53.25	20240329	8450	10.65	20240419	2.99	N	089850	500	73 억	1158625	N	N	1	N	N
87	20240516	110620	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9410	-20	5	-0.21	695285120	73438	10.33	9440	9620	9320	12250	6610	9430	9467.65	7.87	0	864	10576	10002	9476	8902	8376	9740	8640	74	2820	500	6970	10	1	14730199	1386	7.37	1.08	12	0.50	1276.00	8679.00	11930	20240426	-21.12	5906	20230515	59.33	11930	-21.12	20240426	7700	22.21	20240205	20000	-52.95	20240329	8450	11.36	20240419	2.99	N	089850	500	73 억	1158625	N	N	1	N	N
88	20240516	100622	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9490	60	2	0.64	494696370	52154	7.34	9440	9620	9410	12250	6610	9430	9485.30	7.87	0	3088	10576	10002	9476	8902	8376	9740	8640	74	2820	500	6970	10	1	14730199	1398	7.44	1.09	12	0.35	1276.00	8679.00	11930	20240426	-20.45	5906	20230515	60.68	11930	-20.45	20240426	7700	23.25	20240205	20000	-52.55	20240329	8450	12.31	20240419	2.99	N	089850	500	73 억	1158625	N	N	1	N	N
89	20240516	090622	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9520	90	2	0.95	138833850	14639	2.06	9440	9560	9410	12250	6610	9430	9483.83	7.87	0	-226	10576	10002	9476	8902	8376	9740	8640	74	2820	500	6970	10	1	14730199	1402	7.46	1.10	12	0.10	1276.00	8679.00	11930	20240426	-20.20	5906	20230515	61.19	11930	-20.20	20240426	7700	23.64	20240205	20000	-52.40	20240329	8450	12.66	20240419	2.99	N	089850	500	73 억	1158625	N	N	1	N	N
90	20240514	160629	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9430	-480	5	-4.84	6656788130	707609	512.65	9940	10050	8950	12880	6940	9910	9407.39	7.26	0	73935	10203	10056	9803	9656	9403	10130	9730	74	2970	500	7330	10	1	14730199	1389	7.39	1.09	12	4.80	1276.00	8679.00	11930	20240426	-20.96	5906	20230515	59.67	11930	-20.96	20240426	7700	22.47	20240205	20000	-52.85	20240329	8450	11.60	20240419	2.95	N	089850	500	73 억	1070060	N	N	1	N	N
91	20240514	150632	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9420	-490	5	-4.94	6372611820	677394	490.76	9940	10050	8950	12880	6940	9910	9407.54	7.26	0	74845	10203	10056	9803	9656	9403	10130	9730	74	2970	500	7330	10	1	14730199	1388	7.38	1.09	12	4.60	1276.00	8679.00	11930	20240426	-21.04	5906	20230515	59.50	11930	-21.04	20240426	7700	22.34	20240205	20000	-52.90	20240329	8450	11.48	20240419	2.95	N	089850	500	73 억	1070060	N	N	1	N	N
92	20240514	140630	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9950	40	2	0.40	887093330	89124	64.57	9940	10050	9810	12880	6940	9910	9953.47	7.26	0	1089	10203	10056	9803	9656	9403	10130	9730	74	2970	500	7330	10	1	14730199	1466	7.80	1.15	12	0.61	1276.00	8679.00	11930	20240426	-16.60	5906	20230515	68.47	11930	-16.60	20240426	7700	29.22	20240205	20000	-50.25	20240329	8450	17.75	20240419	2.95	N	089850	500	73 억	1070060	N	N	1	N	N
93	20240514	130631	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9950	40	2	0.40	765480170	76922	55.73	9940	10050	9810	12880	6940	9910	9951.38	7.26	0	2766	10203	10056	9803	9656	9403	10130	9730	74	2970	500	7330	10	1	14730199	1466	7.80	1.15	12	0.52	1276.00	8679.00	11930	20240426	-16.60	5906	20230515	68.47	11930	-16.60	20240426	7700	29.22	20240205	20000	-50.25	20240329	8450	17.75	20240419	2.95	N	089850	500	73 억	1070060	N	N	1	N	N
94	20240514	120629	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9980	70	2	0.71	704139300	70775	51.28	9940	10050	9810	12880	6940	9910	9948.98	7.26	0	3056	10203	10056	9803	9656	9403	10130	9730	74	2970	500	7330	10	1	14730199	1470	7.82	1.15	12	0.48	1276.00	8679.00	11930	20240426	-16.35	5906	20230515	68.98	11930	-16.35	20240426	7700	29.61	20240205	20000	-50.10	20240329	8450	18.11	20240419	2.95	N	089850	500	73 억	1070060	N	N	1	N	N
95	20240514	110629	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10050	140	2	1.41	586300190	58986	42.73	9940	10050	9810	12880	6940	9910	9939.65	7.26	0	5662	10203	10056	9803	9656	9403	10130	9730	74	2970	500	7330	10	1	14730199	1480	7.88	1.16	12	0.40	1276.00	8679.00	11930	20240426	-15.76	5906	20230515	70.17	11930	-15.76	20240426	7700	30.52	20240205	20000	-49.75	20240329	8450	18.93	20240419	2.95	N	089850	500	73 억	1070060	N	N	1	N	N
96	20240514	100628	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9910	0	3	0.00	292333300	29532	21.40	9940	9990	9810	12880	6940	9910	9898.87	7.26	0	1509	10203	10056	9803	9656	9403	10130	9730	74	2970	500	7330	10	1	14730199	1460	7.77	1.14	12	0.20	1276.00	8679.00	11930	20240426	-16.93	5906	20230515	67.80	11930	-16.93	20240426	7700	28.70	20240205	20000	-50.45	20240329	8450	17.28	20240419	2.95	N	089850	500	73 억	1070060	N	N	1	N	N
97	20240514	090628	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9820	-90	5	-0.91	52802210	5341	3.87	9940	9940	9810	12880	6940	9910	9886.20	7.26	0	-1848	10203	10056	9803	9656	9403	10130	9730	74	2970	500	7330	10	1	14730199	1447	7.70	1.13	12	0.04	1276.00	8679.00	11930	20240426	-17.69	5906	20230515	66.27	11930	-17.69	20240426	7700	27.53	20240205	20000	-50.90	20240329	8450	16.21	20240419	2.95	N	089850	500	73 억	1070060	N	N	1	N	N
98	20240513	160627	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9910	190	2	1.95	1332980980	136593	75.05	9770	9950	9550	12630	6810	9720	9758.00	7.28	0	-692	10113	9916	9733	9536	9353	9825	9445	74	2910	500	7190	10	1	14730199	1460	7.77	1.14	12	0.93	1276.00	8679.00	11930	20240426	-16.93	5906	20230515	67.80	11930	-16.93	20240426	7700	28.70	20240205	20000	-50.45	20240329	8450	17.28	20240419	3.03	N	089850	500	73 억	1072244	N	N	1	N	N
99	20240513	150630	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9870	150	2	1.54	1218507570	125016	68.69	9770	9950	9550	12630	6810	9720	9746.97	7.28	0	3576	10113	9916	9733	9536	9353	9825	9445	74	2910	500	7190	10	1	14730199	1454	7.74	1.14	12	0.85	1276.00	8679.00	11930	20240426	-17.27	5906	20230515	67.12	11930	-17.27	20240426	7700	28.18	20240205	20000	-50.65	20240329	8450	16.80	20240419	3.03	N	089850	500	73 억	1072244	N	N	0	N	N
100	20240513	140629	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9790	70	2	0.72	1068880440	109839	60.35	9770	9950	9550	12630	6810	9720	9731.41	7.28	0	2758	10113	9916	9733	9536	9353	9825	9445	74	2910	500	7190	10	1	14730199	1442	7.67	1.13	12	0.75	1276.00	8679.00	11930	20240426	-17.94	5906	20230515	65.76	11930	-17.94	20240426	7700	27.14	20240205	20000	-51.05	20240329	8450	15.86	20240419	3.03	N	089850	500	73 억	1072244	N	N	0	N	N
101	20240513	130623	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9840	120	2	1.23	980671460	100831	55.40	9770	9950	9550	12630	6810	9720	9725.94	7.28	0	244	10113	9916	9733	9536	9353	9825	9445	74	2910	500	7190	10	1	14730199	1449	7.71	1.13	12	0.68	1276.00	8679.00	11930	20240426	-17.52	5906	20230515	66.61	11930	-17.52	20240426	7700	27.79	20240205	20000	-50.80	20240329	8450	16.45	20240419	3.03	N	089850	500	73 억	1072244	N	N	0	N	N
102	20240513	120628	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9810	90	2	0.93	895204330	92102	50.61	9770	9950	9550	12630	6810	9720	9719.70	7.28	0	853	10113	9916	9733	9536	9353	9825	9445	74	2910	500	7190	10	1	14730199	1445	7.69	1.13	12	0.63	1276.00	8679.00	11930	20240426	-17.77	5906	20230515	66.10	11930	-17.77	20240426	7700	27.40	20240205	20000	-50.95	20240329	8450	16.09	20240419	3.03	N	089850	500	73 억	1072244	N	N	0	N	N
103	20240513	110626	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9760	40	2	0.41	691050100	71369	39.22	9770	9840	9550	12630	6810	9720	9682.40	7.28	0	948	10113	9916	9733	9536	9353	9825	9445	74	2910	500	7190	10	1	14730199	1438	7.65	1.12	12	0.48	1276.00	8679.00	11930	20240426	-18.19	5906	20230515	65.26	11930	-18.19	20240426	7700	26.75	20240205	20000	-51.20	20240329	8450	15.50	20240419	3.03	N	089850	500	73 억	1072244	N	N	0	N	N
104	20240513	100627	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9630	-90	5	-0.93	326083450	33665	18.50	9770	9810	9610	12630	6810	9720	9685.38	7.28	0	3823	10113	9916	9733	9536	9353	9825	9445	74	2910	500	7190	10	1	14730199	1419	7.55	1.11	12	0.23	1276.00	8679.00	11930	20240426	-19.28	5906	20230515	63.05	11930	-19.28	20240426	7700	25.06	20240205	20000	-51.85	20240329	8450	13.96	20240419	3.03	N	089850	500	73 억	1072244	N	N	0	N	N
105	20240513	090629	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9750	30	2	0.31	56031440	5740	3.15	9770	9810	9750	12630	6810	9720	9767.58	7.28	0	1332	10113	9916	9733	9536	9353	9825	9445	74	2910	500	7190	10	1	14730199	1436	7.64	1.12	12	0.04	1276.00	8679.00	11930	20240426	-18.27	5906	20230515	65.09	11930	-18.27	20240426	7700	26.62	20240205	20000	-51.25	20240329	8450	15.38	20240419	3.03	N	089850	500	73 억	1072244	N	N	0	N	N
106	20240510	160608	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9720	-40	5	-0.41	1757530000	180659	65.83	9800	9930	9550	12680	6840	9760	9728.44	7.30	0	-4385	10473	10116	9933	9576	9393	10025	9485	74	2920	500	7220	10	1	14730199	1432	7.62	1.12	12	1.23	1276.00	8679.00	11930	20240426	-18.52	5906	20230515	64.58	11930	-18.52	20240426	7700	26.23	20240205	20000	-51.40	20240329	8450	15.03	20240419	2.93	N	089850	500	73 억	1075781	N	N	1	N	N
107	20240510	150614	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9700	-60	5	-0.61	1694080180	174134	63.45	9800	9930	9550	12680	6840	9760	9728.59	7.30	0	-3487	10473	10116	9933	9576	9393	10025	9485	74	2920	500	7220	10	1	14730199	1429	7.60	1.12	12	1.18	1276.00	8679.00	11930	20240426	-18.69	5906	20230515	64.24	11930	-18.69	20240426	7700	25.97	20240205	20000	-51.50	20240329	8450	14.79	20240419	2.93	N	089850	500	73 억	1075781	N	N	1	N	N
108	20240510	140618	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9860	100	2	1.02	1534841840	157841	57.52	9800	9930	9550	12680	6840	9760	9723.96	7.30	0	3152	10473	10116	9933	9576	9393	10025	9485	74	2920	500	7220	10	1	14730199	1452	7.73	1.14	12	1.07	1276.00	8679.00	11930	20240426	-17.35	5906	20230515	66.95	11930	-17.35	20240426	7700	28.05	20240205	20000	-50.70	20240329	8450	16.69	20240419	2.93	N	089850	500	73 억	1075781	N	N	1	N	N
109	20240510	130611	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9670	-90	5	-0.92	1283713390	132091	48.13	9800	9930	9550	12680	6840	9760	9718.38	7.30	0	4407	10473	10116	9933	9576	9393	10025	9485	74	2920	500	7220	10	1	14730199	1424	7.58	1.11	12	0.90	1276.00	8679.00	11930	20240426	-18.94	5906	20230515	63.73	11930	-18.94	20240426	7700	25.58	20240205	20000	-51.65	20240329	8450	14.44	20240419	2.93	N	089850	500	73 억	1075781	N	N	1	N	N
110	20240510	120609	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9660	-100	5	-1.02	1209568860	124405	45.33	9800	9930	9550	12680	6840	9760	9722.82	7.30	0	5134	10473	10116	9933	9576	9393	10025	9485	74	2920	500	7220	10	1	14730199	1423	7.57	1.11	12	0.84	1276.00	8679.00	11930	20240426	-19.03	5906	20230515	63.56	11930	-19.03	20240426	7700	25.45	20240205	20000	-51.70	20240329	8450	14.32	20240419	2.93	N	089850	500	73 억	1075781	N	N	1	N	N
111	20240510	110611	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9640	-120	5	-1.23	1117958640	114924	41.88	9800	9930	9550	12680	6840	9760	9727.79	7.30	0	5502	10473	10116	9933	9576	9393	10025	9485	74	2920	500	7220	10	1	14730199	1420	7.55	1.11	12	0.78	1276.00	8679.00	11930	20240426	-19.20	5906	20230515	63.22	11930	-19.20	20240426	7700	25.19	20240205	20000	-51.80	20240329	8450	14.08	20240419	2.93	N	089850	500	73 억	1075781	N	N	1	N	N
112	20240510	100611	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9610	-150	5	-1.54	794937130	81277	29.62	9800	9930	9610	12680	6840	9760	9780.61	7.30	0	-659	10473	10116	9933	9576	9393	10025	9485	74	2920	500	7220	10	1	14730199	1416	7.53	1.11	12	0.55	1276.00	8679.00	11930	20240426	-19.45	5906	20230515	62.72	11930	-19.45	20240426	7700	24.81	20240205	20000	-51.95	20240329	8450	13.73	20240419	2.93	N	089850	500	73 억	1075781	N	N	1	N	N
113	20240510	090612	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9800	40	2	0.41	58054570	5912	2.15	9800	9870	9790	12680	6840	9760	9820.34	7.30	0	640	10473	10116	9933	9576	9393	10025	9485	74	2920	500	7220	10	1	14730199	1444	7.68	1.13	12	0.04	1276.00	8679.00	11930	20240426	-17.85	5906	20230515	65.93	11930	-17.85	20240426	7700	27.27	20240205	20000	-51.00	20240329	8450	15.98	20240419	2.93	N	089850	500	73 억	1075781	N	N	1	N	N
114	20240509	160623	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9760	-360	5	-3.56	2716351110	271562	158.17	10200	10290	9750	13150	7090	10120	10003.78	7.47	0	-24261	10426	10272	10106	9952	9786	10190	9870	74	3030	500	7480	10	1	14730199	1438	7.65	1.12	12	1.84	1276.00	8679.00	11930	20240426	-18.19	5906	20230515	65.26	11930	-18.19	20240426	7700	26.75	20240205	20000	-51.20	20240329	8450	15.50	20240419	2.64	N	089850	500	73 억	1100503	N	N	1	N	N
115	20240509	150623	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9780	-340	5	-3.36	2530488790	252558	147.10	10200	10290	9750	13150	7090	10120	10019.44	7.47	0	-24662	10426	10272	10106	9952	9786	10190	9870	74	3030	500	7480	10	1	14730199	1441	7.66	1.13	12	1.71	1276.00	8679.00	11930	20240426	-18.02	5906	20230515	65.59	11930	-18.02	20240426	7700	27.01	20240205	20000	-51.10	20240329	8450	15.74	20240419	2.64	N	089850	500	73 억	1100503	N	N	1	N	N
116	20240509	140604	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9820	-300	5	-2.96	2014024190	199867	116.41	10200	10290	9820	13150	7090	10120	10076.82	7.47	0	-22174	10426	10272	10106	9952	9786	10190	9870	74	3030	500	7480	10	1	14730199	1447	7.70	1.13	12	1.36	1276.00	8679.00	11930	20240426	-17.69	5906	20230515	66.27	11930	-17.69	20240426	7700	27.53	20240205	20000	-50.90	20240329	8450	16.21	20240419	2.64	N	089850	500	73 억	1100503	N	N	1	N	N
117	20240509	130611	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9950	-170	5	-1.68	1591852950	157212	91.57	10200	10290	9930	13150	7090	10120	10125.52	7.47	0	-16070	10426	10272	10106	9952	9786	10190	9870	74	3030	500	7480	10	1	14730199	1466	7.80	1.15	12	1.07	1276.00	8679.00	11930	20240426	-16.60	5906	20230515	68.47	11930	-16.60	20240426	7700	29.22	20240205	20000	-50.25	20240329	8450	17.75	20240419	2.64	N	089850	500	73 억	1100503	N	N	1	N	N
118	20240509	120613	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10100	-20	5	-0.20	1135990480	111668	65.04	10200	10290	10030	13150	7090	10120	10172.93	7.47	0	-3001	10426	10272	10106	9952	9786	10190	9870	74	3030	500	7480	10	1	14730199	1488	7.92	1.16	12	0.76	1276.00	8679.00	11930	20240426	-15.34	5906	20230515	71.01	11930	-15.34	20240426	7700	31.17	20240205	20000	-49.50	20240329	8450	19.53	20240419	2.64	N	089850	500	73 억	1100503	N	N	1	N	N
119	20240509	110602	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10160	40	2	0.40	763947820	75221	43.81	10200	10290	10030	13150	7090	10120	10156.04	7.47	0	5373	10426	10272	10106	9952	9786	10190	9870	74	3030	500	7480	10	1	14730199	1497	7.96	1.17	12	0.51	1276.00	8679.00	11930	20240426	-14.84	5906	20230515	72.03	11930	-14.84	20240426	7700	31.95	20240205	20000	-49.20	20240329	8450	20.24	20240419	2.64	N	089850	500	73 억	1100503	N	N	1	N	N
120	20240509	100605	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10180	60	2	0.59	451807890	44545	25.94	10200	10290	10030	13150	7090	10120	10142.73	7.47	0	1578	10426	10272	10106	9952	9786	10190	9870	74	3030	500	7480	10	1	14730199	1500	7.98	1.17	12	0.30	1276.00	8679.00	11930	20240426	-14.67	5906	20230515	72.37	11930	-14.67	20240426	7700	32.21	20240205	20000	-49.10	20240329	8450	20.47	20240419	2.64	N	089850	500	73 억	1100503	N	N	1	N	N
121	20240509	090601	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10120	0	3	0.00	58003080	5708	3.32	10200	10200	10110	13150	7090	10120	10161.72	7.47	0	-1657	10426	10272	10106	9952	9786	10190	9870	74	3030	500	7480	10	1	14730199	1491	7.93	1.17	12	0.04	1276.00	8679.00	11930	20240426	-15.17	5906	20230515	71.35	11930	-15.17	20240426	7700	31.43	20240205	20000	-49.40	20240329	8450	19.76	20240419	2.64	N	089850	500	73 억	1100503	N	N	1	N	N
122	20240508	160600	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10120	-110	5	-1.08	1726383020	171091	56.61	10140	10260	9940	13290	7170	10230	10090.41	7.30	0	24537	10583	10406	10153	9976	9723	10495	10065	74	3060	500	7570	10	1	14730199	1491	7.93	1.17	12	1.16	1276.00	8679.00	11930	20240426	-15.17	5906	20230515	71.35	11930	-15.17	20240426	7700	31.43	20240205	20000	-49.40	20240329	8450	19.76	20240419	2.13	N	089850	500	73 억	1075575	N	N	1	N	N
123	20240508	150604	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10130	-100	5	-0.98	1609536640	159523	52.78	10140	10260	9940	13290	7170	10230	10089.68	7.30	0	24395	10583	10406	10153	9976	9723	10495	10065	74	3060	500	7570	10	1	14730199	1492	7.94	1.17	12	1.08	1276.00	8679.00	11930	20240426	-15.09	5906	20230515	71.52	11930	-15.09	20240426	7700	31.56	20240205	20000	-49.35	20240329	8450	19.88	20240419	2.13	N	089850	500	73 억	1075575	N	N	0	N	N
124	20240508	140558	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10200	-30	5	-0.29	1405314290	139427	46.13	10140	10260	9940	13290	7170	10230	10079.21	7.30	0	24522	10583	10406	10153	9976	9723	10495	10065	74	3060	500	7570	10	1	14730199	1502	7.99	1.18	12	0.95	1276.00	8679.00	11930	20240426	-14.50	5906	20230515	72.71	11930	-14.50	20240426	7700	32.47	20240205	20000	-49.00	20240329	8450	20.71	20240419	2.13	N	089850	500	73 억	1075575	N	N	0	N	N
125	20240508	130555	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10100	-130	5	-1.27	1191498130	118269	39.13	10140	10260	9940	13290	7170	10230	10074.47	7.30	0	20664	10583	10406	10153	9976	9723	10495	10065	74	3060	500	7570	10	1	14730199	1488	7.92	1.16	12	0.80	1276.00	8679.00	11930	20240426	-15.34	5906	20230515	71.01	11930	-15.34	20240426	7700	31.17	20240205	20000	-49.50	20240329	8450	19.53	20240419	2.13	N	089850	500	73 억	1075575	N	N	0	N	N
126	20240508	120558	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10080	-150	5	-1.47	1060258310	105246	34.82	10140	10260	9940	13290	7170	10230	10074.09	7.30	0	16269	10583	10406	10153	9976	9723	10495	10065	74	3060	500	7570	10	1	14730199	1485	7.90	1.16	12	0.71	1276.00	8679.00	11930	20240426	-15.51	5906	20230515	70.67	11930	-15.51	20240426	7700	30.91	20240205	20000	-49.60	20240329	8450	19.29	20240419	2.13	N	089850	500	73 억	1075575	N	N	0	N	N
127	20240508	110634	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10090	-140	5	-1.37	933928450	92730	30.68	10140	10260	9940	13290	7170	10230	10071.47	7.30	0	15749	10583	10406	10153	9976	9723	10495	10065	74	3060	500	7570	10	1	14730199	1486	7.91	1.16	12	0.63	1276.00	8679.00	11930	20240426	-15.42	5906	20230515	70.84	11930	-15.42	20240426	7700	31.04	20240205	20000	-49.55	20240329	8450	19.41	20240419	2.13	N	089850	500	73 억	1075575	N	N	0	N	N
128	20240508	100604	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10020	-210	5	-2.05	619653590	61611	20.38	10140	10260	9940	13290	7170	10230	10057.50	7.30	0	45	10583	10406	10153	9976	9723	10495	10065	74	3060	500	7570	10	1	14730199	1476	7.85	1.15	12	0.42	1276.00	8679.00	11930	20240426	-16.01	5906	20230515	69.66	11930	-16.01	20240426	7700	30.13	20240205	20000	-49.90	20240329	8450	18.58	20240419	2.13	N	089850	500	73 억	1075575	N	N	0	N	N
129	20240508	090604	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10160	-70	5	-0.68	122934880	12106	4.01	10140	10260	10100	13290	7170	10230	10154.85	7.30	0	1778	10583	10406	10153	9976	9723	10495	10065	74	3060	500	7570	10	1	14730199	1497	7.96	1.17	12	0.08	1276.00	8679.00	11930	20240426	-14.84	5906	20230515	72.03	11930	-14.84	20240426	7700	31.95	20240205	20000	-49.20	20240329	8450	20.24	20240419	2.13	N	089850	500	73 억	1075575	N	N	0	N	N
130	20240503	160616	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10090	-110	5	-1.08	4919564390	493082	137.26	10070	10210	9760	13260	7140	10200	9976.12	7.25	615012	15139	10793	10496	10253	9956	9713	10645	10105	74	3060	500	7540	10	1	14730199	1486	7.91	1.16	12	3.35	1276.00	8679.00	11930	20240426	-15.42	5841	20230427	72.74	11930	-15.42	20240426	7700	31.04	20240205	20000	-49.55	20240329	8450	19.41	20240419	3.40	N	089850	500	73 억	1067433	N	N	0	N	N
131	20240503	150615	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9950	-250	5	-2.45	4456130490	446984	124.42	10070	10210	9760	13260	7140	10200	9968.76	7.25	615012	14440	10793	10496	10253	9956	9713	10645	10105	74	3060	500	7540	10	1	14730199	1466	7.80	1.15	12	3.03	1276.00	8679.00	11930	20240426	-16.60	5841	20230427	70.35	11930	-16.60	20240426	7700	29.22	20240205	20000	-50.25	20240329	8450	17.75	20240419	3.40	N	089850	500	73 억	1067433	N	N	0	N	N
132	20240503	140615	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9830	-370	5	-3.63	3933989750	393883	109.64	10070	10210	9790	13260	7140	10200	9987.12	7.25	615012	12433	10793	10496	10253	9956	9713	10645	10105	74	3060	500	7540	10	1	14730199	1448	7.70	1.13	12	2.67	1276.00	8679.00	11930	20240426	-17.60	5841	20230427	68.29	11930	-17.60	20240426	7700	27.66	20240205	20000	-50.85	20240329	8450	16.33	20240419	3.40	N	089850	500	73 억	1067433	N	N	0	N	N
133	20240503	130616	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9900	-300	5	-2.94	3389080870	338495	94.22	10070	10210	9860	13260	7140	10200	10011.59	7.25	615012	23915	10793	10496	10253	9956	9713	10645	10105	74	3060	500	7540	10	1	14730199	1458	7.76	1.14	12	2.30	1276.00	8679.00	11930	20240426	-17.02	5841	20230427	69.49	11930	-17.02	20240426	7700	28.57	20240205	20000	-50.50	20240329	8450	17.16	20240419	3.40	N	089850	500	73 억	1067433	N	N	0	N	N
134	20240503	120613	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9910	-290	5	-2.84	3110587740	310356	86.39	10070	10210	9860	13260	7140	10200	10022.01	7.25	615012	24403	10793	10496	10253	9956	9713	10645	10105	74	3060	500	7540	10	1	14730199	1460	7.77	1.14	12	2.11	1276.00	8679.00	11930	20240426	-16.93	5841	20230427	69.66	11930	-16.93	20240426	7700	28.70	20240205	20000	-50.45	20240329	8450	17.28	20240419	3.40	N	089850	500	73 억	1067433	N	N	0	N	N
135	20240503	110613	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9920	-280	5	-2.75	2704116170	269358	74.98	10070	10210	9860	13260	7140	10200	10038.46	7.25	615012	22339	10793	10496	10253	9956	9713	10645	10105	74	3060	500	7540	10	1	14730199	1461	7.77	1.14	12	1.83	1276.00	8679.00	11930	20240426	-16.85	5841	20230427	69.83	11930	-16.85	20240426	7700	28.83	20240205	20000	-50.40	20240329	8450	17.40	20240419	3.40	N	089850	500	73 억	1067433	N	N	0	N	N
136	20240503	100610	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10080	-120	5	-1.18	2164559580	215725	60.05	10070	10210	9860	13260	7140	10200	10033.03	7.25	615012	23336	10793	10496	10253	9956	9713	10645	10105	74	3060	500	7540	10	1	14730199	1485	7.90	1.16	12	1.46	1276.00	8679.00	11930	20240426	-15.51	5841	20230427	72.57	11930	-15.51	20240426	7700	30.91	20240205	20000	-49.60	20240329	8450	19.29	20240419	3.40	N	089850	500	73 억	1067433	N	N	0	N	N
137	20240503	090609	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10020	-180	5	-1.76	709755210	70510	19.63	10070	10180	9990	13260	7140	10200	10063.90	7.25	615012	6888	10793	10496	10253	9956	9713	10645	10105	74	3060	500	7540	10	1	14730199	1476	7.85	1.15	12	0.48	1276.00	8679.00	11930	20240426	-16.01	5841	20230427	71.55	11930	-16.01	20240426	7700	30.13	20240205	20000	-49.90	20240329	8450	18.58	20240419	3.40	N	089850	500	73 억	1067433	N	N	0	N	N
138	20240502	160607	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10200	0	3	0.00	3682202690	357552	64.42	10060	10550	10010	13260	7140	10200	10299.59	6.13	0	-2335	10986	10592	10376	9982	9766	10485	9875	37	3060	500	7540	10	1	7456734	761	7.99	1.18	12	4.80	1276.00	8679.00	11930	20240426	-14.50	5841	20230427	74.63	11930	-14.50	20240426	7700	32.47	20240205	20000	-49.00	20240329	8450	20.71	20240419	3.07	N	089850	500	37 억	456833	N	N	0	N	N
139	20240502	150610	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10260	60	2	0.59	3408609260	330784	59.60	10060	10550	10010	13260	7140	10200	10304.72	6.13	0	-5754	10986	10592	10376	9982	9766	10485	9875	37	3060	500	7540	10	1	7456734	765	8.04	1.18	12	4.44	1276.00	8679.00	11930	20240426	-14.00	5841	20230427	75.65	11930	-14.00	20240426	7700	33.25	20240205	20000	-48.70	20240329	8450	21.42	20240419	3.07	N	089850	500	37 억	456833	N	N	0	N	N
140	20240502	140606	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10240	40	2	0.39	3095434110	300351	54.11	10060	10550	10010	13260	7140	10200	10306.14	6.13	0	-7235	10986	10592	10376	9982	9766	10485	9875	37	3060	500	7540	10	1	7456734	764	8.03	1.18	12	4.03	1276.00	8679.00	11930	20240426	-14.17	5841	20230427	75.31	11930	-14.17	20240426	7700	32.99	20240205	20000	-48.80	20240329	8450	21.18	20240419	3.07	N	089850	500	37 억	456833	N	N	0	N	N
141	20240502	130605	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10180	-20	5	-0.20	2888744360	280039	50.45	10060	10550	10010	13260	7140	10200	10315.61	6.13	0	-8930	10986	10592	10376	9982	9766	10485	9875	37	3060	500	7540	10	1	7456734	759	7.98	1.17	12	3.76	1276.00	8679.00	11930	20240426	-14.67	5841	20230427	74.29	11930	-14.67	20240426	7700	32.21	20240205	20000	-49.10	20240329	8450	20.47	20240419	3.07	N	089850	500	37 억	456833	N	N	0	N	N
142	20240502	120603	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10140	-60	5	-0.59	2763245380	267738	48.24	10060	10550	10010	13260	7140	10200	10320.82	6.13	0	-9277	10986	10592	10376	9982	9766	10485	9875	37	3060	500	7540	10	1	7456734	756	7.95	1.17	12	3.59	1276.00	8679.00	11930	20240426	-15.00	5841	20230427	73.60	11930	-15.00	20240426	7700	31.69	20240205	20000	-49.30	20240329	8450	20.00	20240419	3.07	N	089850	500	37 억	456833	N	N	0	N	N
143	20240502	110603	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10350	150	2	1.47	2524528380	244444	44.04	10060	10550	10010	13260	7140	10200	10327.77	6.13	0	-9451	10986	10592	10376	9982	9766	10485	9875	37	3060	500	7540	10	1	7456734	772	8.11	1.19	12	3.28	1276.00	8679.00	11930	20240426	-13.24	5841	20230427	77.20	11930	-13.24	20240426	7700	34.42	20240205	20000	-48.25	20240329	8450	22.49	20240419	3.07	N	089850	500	37 억	456833	N	N	0	N	N
144	20240502	100601	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10350	150	2	1.47	2151842630	208379	37.54	10060	10550	10010	13260	7140	10200	10326.73	6.13	0	-8613	10986	10592	10376	9982	9766	10485	9875	37	3060	500	7540	10	1	7456734	772	8.11	1.19	12	2.79	1276.00	8679.00	11930	20240426	-13.24	5841	20230427	77.20	11930	-13.24	20240426	7700	34.42	20240205	20000	-48.25	20240329	8450	22.49	20240419	3.07	N	089850	500	37 억	456833	N	N	0	N	N
145	20240502	090602	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10160	-40	5	-0.39	207707310	20590	3.71	10060	10170	10040	13260	7140	10200	10086.39	6.13	0	480	10986	10592	10376	9982	9766	10485	9875	37	3060	500	7540	10	1	7456734	758	7.96	1.17	12	0.28	1276.00	8679.00	11930	20240426	-14.84	5841	20230427	73.94	11930	-14.84	20240426	7700	31.95	20240205	20000	-49.20	20240329	8450	20.24	20240419	3.07	N	089850	500	37 억	456833	N	N	0	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History