KissMeData/290270/price/prices-20240501.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240531	161134	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3980	-25	5	-0.62	76485885	19216	130.38	3980	4000	3970	5200	2805	4005	3980.05	1.10	-3773	4081	4042	4011	3972	3941	4027	3957	48	1195	500	2880	5	1	9607672	382	5.68	0.89	12	0.20	701.00	4468.00	5510	20230609	-27.77	3720	20231030	6.99	4855	-18.02	20240430	3855	3.24	20240105	5510	-27.77	20230609	3720	6.99	20231030	1.18	N	290270	500	48 억	106117	N	N	N	N
3	20240531	151135	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3975	-30	5	-0.75	70738860	17771	120.57	3980	4000	3970	5200	2805	4005	3980.28	1.10	-3088	4081	4042	4011	3972	3941	4027	3957	48	1195	500	2880	5	1	9607672	382	5.67	0.89	12	0.18	701.00	4468.00	5510	20230609	-27.86	3720	20231030	6.85	4855	-18.13	20240430	3855	3.11	20240105	5510	-27.86	20230609	3720	6.85	20231030	1.18	N	290270	500	48 억	106117	N	N	N	N
4	20240531	141133	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3975	-30	5	-0.75	64606365	16229	110.11	3980	4000	3970	5200	2805	4005	3980.60	1.10	-2969	4081	4042	4011	3972	3941	4027	3957	48	1195	500	2880	5	1	9607672	382	5.67	0.89	12	0.17	701.00	4468.00	5510	20230609	-27.86	3720	20231030	6.85	4855	-18.13	20240430	3855	3.11	20240105	5510	-27.86	20230609	3720	6.85	20231030	1.18	N	290270	500	48 억	106117	N	N	N	N
5	20240531	131137	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3980	-25	5	-0.62	57548860	14455	98.07	3980	4000	3970	5200	2805	4005	3980.89	1.10	-2869	4081	4042	4011	3972	3941	4027	3957	48	1195	500	2880	5	1	9607672	382	5.68	0.89	12	0.15	701.00	4468.00	5510	20230609	-27.77	3720	20231030	6.99	4855	-18.02	20240430	3855	3.24	20240105	5510	-27.77	20230609	3720	6.99	20231030	1.18	N	290270	500	48 억	106117	N	N	N	N
6	20240531	121138	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3980	-25	5	-0.62	53948555	13550	91.93	3980	4000	3970	5200	2805	4005	3981.07	1.10	-2869	4081	4042	4011	3972	3941	4027	3957	48	1195	500	2880	5	1	9607672	382	5.68	0.89	12	0.14	701.00	4468.00	5510	20230609	-27.77	3720	20231030	6.99	4855	-18.02	20240430	3855	3.24	20240105	5510	-27.77	20230609	3720	6.99	20231030	1.18	N	290270	500	48 억	106117	N	N	N	N
7	20240531	111136	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3980	-25	5	-0.62	46147730	11587	78.61	3980	4000	3970	5200	2805	4005	3982.30	1.10	-2817	4081	4042	4011	3972	3941	4027	3957	48	1195	500	2880	5	1	9607672	382	5.68	0.89	12	0.12	701.00	4468.00	5510	20230609	-27.77	3720	20231030	6.99	4855	-18.02	20240430	3855	3.24	20240105	5510	-27.77	20230609	3720	6.99	20231030	1.18	N	290270	500	48 억	106117	N	N	N	N
8	20240531	101132	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3985	-20	5	-0.50	35681725	8957	60.77	3980	4000	3970	5200	2805	4005	3983.15	1.10	-2044	4081	4042	4011	3972	3941	4027	3957	48	1195	500	2880	5	1	9607672	383	5.68	0.89	12	0.09	701.00	4468.00	5510	20230609	-27.68	3720	20231030	7.12	4855	-17.92	20240430	3855	3.37	20240105	5510	-27.68	20230609	3720	7.12	20231030	1.18	N	290270	500	48 억	106117	N	N	N	N
9	20240531	091138	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3970	-35	5	-0.87	15047970	3781	25.65	3980	3985	3970	5200	2805	4005	3978.39	1.10	-1284	4081	4042	4011	3972	3941	4027	3957	48	1195	500	2880	5	1	9607672	381	5.66	0.89	12	0.04	701.00	4468.00	5510	20230609	-27.95	3720	20231030	6.72	4855	-18.23	20240430	3855	2.98	20240105	5510	-27.95	20230609	3720	6.72	20231030	1.18	N	290270	500	48 억	106117	N	N	N	N
10	20240530	161131	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4005	-35	5	-0.87	59028640	14739	117.24	4040	4050	3980	5250	2830	4040	4004.81	1.12	-1508	4080	4060	4025	4005	3970	4070	4015	48	1210	500	2900	5	1	9607672	385	5.71	0.90	12	0.15	701.00	4468.00	5510	20230609	-27.31	3720	20231030	7.66	4855	-17.51	20240430	3855	3.89	20240105	5510	-27.31	20230609	3720	7.66	20231030	1.19	N	290270	500	48 억	107437	N	N	N	N
11	20240530	151130	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4005	-35	5	-0.87	57291475	14306	113.79	4040	4050	3980	5250	2830	4040	4004.60	1.12	-1434	4080	4060	4025	4005	3970	4070	4015	48	1210	500	2900	5	1	9607672	385	5.71	0.90	12	0.15	701.00	4468.00	5510	20230609	-27.31	3720	20231030	7.66	4855	-17.51	20240430	3855	3.89	20240105	5510	-27.31	20230609	3720	7.66	20231030	1.19	N	290270	500	48 억	107437	N	N	N	N
12	20240530	141130	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4020	-20	5	-0.50	52039840	13000	103.40	4040	4050	3980	5250	2830	4040	4002.93	1.12	-798	4080	4060	4025	4005	3970	4070	4015	48	1210	500	2900	5	1	9607672	386	5.73	0.90	12	0.14	701.00	4468.00	5510	20230609	-27.04	3720	20231030	8.06	4855	-17.20	20240430	3855	4.28	20240105	5510	-27.04	20230609	3720	8.06	20231030	1.19	N	290270	500	48 억	107437	N	N	N	N
13	20240530	131132	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4005	-35	5	-0.87	48728715	12173	96.83	4040	4050	3980	5250	2830	4040	4002.87	1.12	-769	4080	4060	4025	4005	3970	4070	4015	48	1210	500	2900	5	1	9607672	385	5.71	0.90	12	0.13	701.00	4468.00	5510	20230609	-27.31	3720	20231030	7.66	4855	-17.51	20240430	3855	3.89	20240105	5510	-27.31	20230609	3720	7.66	20231030	1.19	N	290270	500	48 억	107437	N	N	N	N
14	20240530	121129	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4005	-35	5	-0.87	28296510	7077	56.29	4040	4040	3980	5250	2830	4040	3998.09	1.12	-730	4080	4060	4025	4005	3970	4070	4015	48	1210	500	2900	5	1	9607672	385	5.71	0.90	12	0.07	701.00	4468.00	5510	20230609	-27.31	3720	20231030	7.66	4855	-17.51	20240430	3855	3.89	20240105	5510	-27.31	20230609	3720	7.66	20231030	1.19	N	290270	500	48 억	107437	N	N	N	N
15	20240530	111130	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4000	-40	5	-0.99	23879520	5972	47.50	4040	4040	3980	5250	2830	4040	3998.24	1.12	-683	4080	4060	4025	4005	3970	4070	4015	48	1210	500	2900	5	1	9607672	384	5.71	0.90	12	0.06	701.00	4468.00	5510	20230609	-27.40	3720	20231030	7.53	4855	-17.61	20240430	3855	3.76	20240105	5510	-27.40	20230609	3720	7.53	20231030	1.19	N	290270	500	48 억	107437	N	N	N	N
16	20240530	101133	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4010	-30	5	-0.74	20908970	5231	41.61	4040	4040	3980	5250	2830	4040	3996.73	1.12	-560	4080	4060	4025	4005	3970	4070	4015	48	1210	500	2900	5	1	9607672	385	5.72	0.90	12	0.05	701.00	4468.00	5510	20230609	-27.22	3720	20231030	7.80	4855	-17.40	20240430	3855	4.02	20240105	5510	-27.22	20230609	3720	7.80	20231030	1.19	N	290270	500	48 억	107437	N	N	N	N
17	20240530	091131	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3985	-55	5	-1.36	6132540	1537	12.23	4040	4040	3980	5250	2830	4040	3988.33	1.12	-434	4080	4060	4025	4005	3970	4070	4015	48	1210	500	2900	5	1	9607672	383	5.68	0.89	12	0.02	701.00	4468.00	5510	20230609	-27.68	3720	20231030	7.12	4855	-17.92	20240430	3855	3.37	20240105	5510	-27.68	20230609	3720	7.12	20231030	1.19	N	290270	500	48 억	107437	N	N	N	N
18	20240529	161122	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4040	45	2	1.13	50384605	12568	76.37	4000	4045	3990	5190	2800	3995	4009.73	1.13	-1394	4075	4035	4010	3970	3945	4022	3957	48	1195	500	2870	5	1	9607672	388	5.76	0.90	12	0.13	701.00	4468.00	5510	20230609	-26.68	3720	20231030	8.60	4855	-16.79	20240430	3855	4.80	20240105	5510	-26.68	20230609	3720	8.60	20231030	1.18	N	290270	500	48 억	108831	N	N	N	N
19	20240529	151121	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4020	25	2	0.63	48454785	12089	73.46	4000	4045	3990	5190	2800	3995	4008.94	1.13	-1273	4075	4035	4010	3970	3945	4022	3957	48	1195	500	2870	5	1	9607672	386	5.73	0.90	12	0.13	701.00	4468.00	5510	20230609	-27.04	3720	20231030	8.06	4855	-17.20	20240430	3855	4.28	20240105	5510	-27.04	20230609	3720	8.06	20231030	1.18	N	290270	500	48 억	108831	N	N	N	N
20	20240529	141122	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4015	20	2	0.50	44365890	11071	67.27	4000	4045	3990	5190	2800	3995	4008.19	1.13	-1263	4075	4035	4010	3970	3945	4022	3957	48	1195	500	2870	5	1	9607672	386	5.73	0.90	12	0.12	701.00	4468.00	5510	20230609	-27.13	3720	20231030	7.93	4855	-17.30	20240430	3855	4.15	20240105	5510	-27.13	20230609	3720	7.93	20231030	1.18	N	290270	500	48 억	108831	N	N	N	N
21	20240529	131124	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4020	25	2	0.63	41371800	10327	62.75	4000	4045	3990	5190	2800	3995	4006.95	1.13	-824	4075	4035	4010	3970	3945	4022	3957	48	1195	500	2870	5	1	9607672	386	5.73	0.90	12	0.11	701.00	4468.00	5510	20230609	-27.04	3720	20231030	8.06	4855	-17.20	20240430	3855	4.28	20240105	5510	-27.04	20230609	3720	8.06	20231030	1.18	N	290270	500	48 억	108831	N	N	N	N
22	20240529	121123	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4030	35	2	0.88	39993840	9984	60.67	4000	4045	3990	5190	2800	3995	4006.56	1.13	-824	4075	4035	4010	3970	3945	4022	3957	48	1195	500	2870	5	1	9607672	387	5.75	0.90	12	0.10	701.00	4468.00	5510	20230609	-26.86	3720	20231030	8.33	4855	-16.99	20240430	3855	4.54	20240105	5510	-26.86	20230609	3720	8.33	20231030	1.18	N	290270	500	48 억	108831	N	N	N	N
23	20240529	111123	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4010	15	2	0.38	34832085	8703	52.88	4000	4030	3990	5190	2800	3995	4002.91	1.13	-715	4075	4035	4010	3970	3945	4022	3957	48	1195	500	2870	5	1	9607672	385	5.72	0.90	12	0.09	701.00	4468.00	5510	20230609	-27.22	3720	20231030	7.80	4855	-17.40	20240430	3855	4.02	20240105	5510	-27.22	20230609	3720	7.80	20231030	1.18	N	290270	500	48 억	108831	N	N	N	N
24	20240529	101116	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3995	0	3	0.00	24295500	6078	36.93	4000	4020	3990	5190	2800	3995	3997.57	1.13	-732	4075	4035	4010	3970	3945	4022	3957	48	1195	500	2870	5	1	9607672	384	5.70	0.89	12	0.06	701.00	4468.00	5510	20230609	-27.50	3720	20231030	7.39	4855	-17.71	20240430	3855	3.63	20240105	5510	-27.50	20230609	3720	7.39	20231030	1.18	N	290270	500	48 억	108831	N	N	N	N
25	20240529	091118	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4000	5	2	0.13	4849005	1213	7.37	4000	4010	4000	5190	2800	3995	4000.60	1.13	-205	4075	4035	4010	3970	3945	4022	3957	48	1195	500	2870	5	1	9607672	384	5.71	0.90	12	0.01	701.00	4468.00	5510	20230609	-27.40	3720	20231030	7.53	4855	-17.61	20240430	3855	3.76	20240105	5510	-27.40	20230609	3720	7.53	20231030	1.18	N	290270	500	48 억	108831	N	N	N	N
26	20240528	161113	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3995	-35	5	-0.87	65864735	16457	97.82	4050	4050	3985	5230	2825	4030	4002.23	1.13	108	4106	4067	4041	4002	3976	4062	3997	48	1200	500	2900	5	1	9607672	384	5.70	0.89	12	0.17	701.00	4468.00	5510	20230609	-27.50	3720	20231030	7.39	4855	-17.71	20240430	3855	3.63	20240105	5510	-27.50	20230609	3720	7.39	20231030	1.17	N	290270	500	48 억	108771	N	N	N	N
27	20240528	151116	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4000	-30	5	-0.74	62960350	15730	93.50	4050	4050	3985	5230	2825	4030	4002.57	1.13	289	4106	4067	4041	4002	3976	4062	3997	48	1200	500	2900	5	1	9607672	384	5.71	0.90	12	0.16	701.00	4468.00	5510	20230609	-27.40	3720	20231030	7.53	4855	-17.61	20240430	3855	3.76	20240105	5510	-27.40	20230609	3720	7.53	20231030	1.17	N	290270	500	48 억	108771	N	N	N	N
28	20240528	141119	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3990	-40	5	-0.99	55661175	13905	82.65	4050	4050	3985	5230	2825	4030	4002.96	1.13	274	4106	4067	4041	4002	3976	4062	3997	48	1200	500	2900	5	1	9607672	383	5.69	0.89	12	0.14	701.00	4468.00	5510	20230609	-27.59	3720	20231030	7.26	4855	-17.82	20240430	3855	3.50	20240105	5510	-27.59	20230609	3720	7.26	20231030	1.17	N	290270	500	48 억	108771	N	N	N	N
29	20240528	131114	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3995	-35	5	-0.87	49630315	12396	73.68	4050	4050	3985	5230	2825	4030	4003.74	1.13	805	4106	4067	4041	4002	3976	4062	3997	48	1200	500	2900	5	1	9607672	384	5.70	0.89	12	0.13	701.00	4468.00	5510	20230609	-27.50	3720	20231030	7.39	4855	-17.71	20240430	3855	3.63	20240105	5510	-27.50	20230609	3720	7.39	20231030	1.17	N	290270	500	48 억	108771	N	N	N	N
30	20240528	121114	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3990	-40	5	-0.99	47297375	11812	70.21	4050	4050	3985	5230	2825	4030	4004.18	1.13	805	4106	4067	4041	4002	3976	4062	3997	48	1200	500	2900	5	1	9607672	383	5.69	0.89	12	0.12	701.00	4468.00	5510	20230609	-27.59	3720	20231030	7.26	4855	-17.82	20240430	3855	3.50	20240105	5510	-27.59	20230609	3720	7.26	20231030	1.17	N	290270	500	48 억	108771	N	N	N	N
31	20240528	111059	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4005	-25	5	-0.62	39915540	9965	59.23	4050	4050	3985	5230	2825	4030	4005.57	1.13	1333	4106	4067	4041	4002	3976	4062	3997	48	1200	500	2900	5	1	9607672	385	5.71	0.90	12	0.10	701.00	4468.00	5510	20230609	-27.31	3720	20231030	7.66	4855	-17.51	20240430	3855	3.89	20240105	5510	-27.31	20230609	3720	7.66	20231030	1.17	N	290270	500	48 억	108771	N	N	N	N
32	20240528	101115	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4000	-30	5	-0.74	27693245	6907	41.06	4050	4050	4000	5230	2825	4030	4009.45	1.13	1333	4106	4067	4041	4002	3976	4062	3997	48	1200	500	2900	5	1	9607672	384	5.71	0.90	12	0.07	701.00	4468.00	5510	20230609	-27.40	3720	20231030	7.53	4855	-17.61	20240430	3855	3.76	20240105	5510	-27.40	20230609	3720	7.53	20231030	1.17	N	290270	500	48 억	108771	N	N	N	N
33	20240528	091118	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4030	0	3	0.00	3305305	819	4.87	4050	4050	4030	5230	2825	4030	4035.78	1.13	8	4106	4067	4041	4002	3976	4062	3997	48	1200	500	2900	5	1	9607672	387	5.75	0.90	12	0.01	701.00	4468.00	5510	20230609	-26.86	3720	20231030	8.33	4855	-16.99	20240430	3855	4.54	20240105	5510	-26.86	20230609	3720	8.33	20231030	1.17	N	290270	500	48 억	108771	N	N	N	N
34	20240527	161100	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4030	-5	5	-0.12	66413060	16395	104.43	4030	4080	4015	5240	2825	4035	4051.15	1.13	-44	4128	4081	4058	4011	3988	4070	4000	48	1205	500	2900	5	1	9607672	387	5.75	0.90	12	0.17	701.00	4468.00	5510	20230609	-26.86	3720	20231030	8.33	4855	-16.99	20240430	3855	4.54	20240105	5510	-26.86	20230609	3720	8.33	20231030	1.15	N	290270	500	48 억	108821	N	N	N	N
35	20240527	151117	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4035	0	3	0.00	65155095	16083	102.45	4030	4080	4015	5240	2825	4035	4051.53	1.13	-20	4128	4081	4058	4011	3988	4070	4000	48	1205	500	2900	5	1	9607672	388	5.76	0.90	12	0.17	701.00	4468.00	5510	20230609	-26.77	3720	20231030	8.47	4855	-16.89	20240430	3855	4.67	20240105	5510	-26.77	20230609	3720	8.47	20231030	1.15	N	290270	500	48 억	108821	N	N	N	N
36	20240527	141113	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4025	-10	5	-0.25	56469730	13923	88.69	4030	4080	4015	5240	2825	4035	4056.39	1.13	-90	4128	4081	4058	4011	3988	4070	4000	48	1205	500	2900	5	1	9607672	387	5.74	0.90	12	0.14	701.00	4468.00	5510	20230609	-26.95	3720	20231030	8.20	4855	-17.10	20240430	3855	4.41	20240105	5510	-26.95	20230609	3720	8.20	20231030	1.15	N	290270	500	48 억	108821	N	N	N	N
37	20240527	131113	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4025	-10	5	-0.25	50769890	12507	79.67	4030	4080	4025	5240	2825	4035	4060.00	1.13	205	4128	4081	4058	4011	3988	4070	4000	48	1205	500	2900	5	1	9607672	387	5.74	0.90	12	0.13	701.00	4468.00	5510	20230609	-26.95	3720	20231030	8.20	4855	-17.10	20240430	3855	4.41	20240105	5510	-26.95	20230609	3720	8.20	20231030	1.15	N	290270	500	48 억	108821	N	N	N	N
38	20240527	121112	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4065	30	2	0.74	39467785	9717	61.90	4030	4080	4030	5240	2825	4035	4062.70	1.13	973	4128	4081	4058	4011	3988	4070	4000	48	1205	500	2900	5	1	9607672	391	5.80	0.91	12	0.10	701.00	4468.00	5510	20230609	-26.23	3720	20231030	9.27	4855	-16.27	20240430	3855	5.45	20240105	5510	-26.23	20230609	3720	9.27	20231030	1.15	N	290270	500	48 억	108821	N	N	N	N
39	20240527	111112	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4075	40	2	0.99	36934665	9094	57.93	4030	4075	4030	5240	2825	4035	4062.47	1.13	1019	4128	4081	4058	4011	3988	4070	4000	48	1205	500	2900	5	1	9607672	392	5.81	0.91	12	0.09	701.00	4468.00	5510	20230609	-26.04	3720	20231030	9.54	4855	-16.07	20240430	3855	5.71	20240105	5510	-26.04	20230609	3720	9.54	20231030	1.15	N	290270	500	48 억	108821	N	N	N	N
40	20240527	101110	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4050	15	2	0.37	14437975	3562	22.69	4030	4065	4030	5240	2825	4035	4055.29	1.13	-265	4128	4081	4058	4011	3988	4070	4000	48	1205	500	2900	5	1	9607672	389	5.78	0.91	12	0.04	701.00	4468.00	5510	20230609	-26.50	3720	20231030	8.87	4855	-16.58	20240430	3855	5.06	20240105	5510	-26.50	20230609	3720	8.87	20231030	1.15	N	290270	500	48 억	108821	N	N	N	N
41	20240527	091113	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4065	30	2	0.74	6118775	1512	9.63	4030	4065	4030	5240	2825	4035	4050.27	1.13	270	4128	4081	4058	4011	3988	4070	4000	48	1205	500	2900	5	1	9607672	391	5.80	0.91	12	0.02	701.00	4468.00	5510	20230609	-26.23	3720	20231030	9.27	4855	-16.27	20240430	3855	5.45	20240105	5510	-26.23	20230609	3720	9.27	20231030	1.15	N	290270	500	48 억	108821	N	N	N	N
42	20240524	161010	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4035	-5	5	-0.12	63815675	15699	12.20	4040	4105	4035	5250	2830	4040	4065.67	1.17	-4386	4526	4282	4126	3882	3726	4405	4005	48	1210	500	2900	5	1	9607672	388	5.76	0.90	12	0.16	701.00	4468.00	5510	20230609	-26.77	3720	20230517	8.47	4855	-16.89	20240430	3855	4.67	20240105	5510	-26.77	20230609	3720	8.47	20231030	1.15	N	290270	500	48 억	112338	N	N	N	N
43	20240524	151011	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4050	10	2	0.25	61501335	15126	11.75	4040	4105	4040	5250	2830	4040	4066.67	1.17	-4334	4526	4282	4126	3882	3726	4405	4005	48	1210	500	2900	5	1	9607672	389	5.78	0.91	12	0.16	701.00	4468.00	5510	20230609	-26.50	3720	20230517	8.87	4855	-16.58	20240430	3855	5.06	20240105	5510	-26.50	20230609	3720	8.87	20231030	1.15	N	290270	500	48 억	112338	N	N	N	N
44	20240524	141018	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4070	30	2	0.74	48669850	11958	9.29	4040	4105	4040	5250	2830	4040	4071.16	1.17	-4391	4526	4282	4126	3882	3726	4405	4005	48	1210	500	2900	5	1	9607672	391	5.81	0.91	12	0.12	701.00	4468.00	5510	20230609	-26.13	3720	20230517	9.41	4855	-16.17	20240430	3855	5.58	20240105	5510	-26.13	20230609	3720	9.41	20231030	1.15	N	290270	500	48 억	112338	N	N	N	N
45	20240524	131012	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4065	25	2	0.62	41769450	10272	7.98	4040	4105	4040	5250	2830	4040	4067.46	1.17	-3790	4526	4282	4126	3882	3726	4405	4005	48	1210	500	2900	5	1	9607672	391	5.80	0.91	12	0.11	701.00	4468.00	5510	20230609	-26.23	3720	20230517	9.27	4855	-16.27	20240430	3855	5.45	20240105	5510	-26.23	20230609	3720	9.27	20231030	1.15	N	290270	500	48 억	112338	N	N	N	N
46	20240524	121014	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4050	10	2	0.25	40032275	9844	7.65	4040	4105	4040	5250	2830	4040	4067.85	1.17	-3814	4526	4282	4126	3882	3726	4405	4005	48	1210	500	2900	5	1	9607672	389	5.78	0.91	12	0.10	701.00	4468.00	5510	20230609	-26.50	3720	20230517	8.87	4855	-16.58	20240430	3855	5.06	20240105	5510	-26.50	20230609	3720	8.87	20231030	1.15	N	290270	500	48 억	112338	N	N	N	N
47	20240524	111011	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4055	15	2	0.37	31940390	7850	6.10	4040	4105	4040	5250	2830	4040	4070.46	1.17	-3848	4526	4282	4126	3882	3726	4405	4005	48	1210	500	2900	5	1	9607672	390	5.78	0.91	12	0.08	701.00	4468.00	5510	20230609	-26.41	3720	20230517	9.01	4855	-16.48	20240430	3855	5.19	20240105	5510	-26.41	20230609	3720	9.01	20231030	1.15	N	290270	500	48 억	112338	N	N	N	N
48	20240524	101019	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4065	25	2	0.62	13970005	3443	2.68	4040	4080	4040	5250	2830	4040	4059.93	1.17	-608	4526	4282	4126	3882	3726	4405	4005	48	1210	500	2900	5	1	9607672	391	5.80	0.91	12	0.04	701.00	4468.00	5510	20230609	-26.23	3720	20230517	9.27	4855	-16.27	20240430	3855	5.45	20240105	5510	-26.23	20230609	3720	9.27	20231030	1.15	N	290270	500	48 억	112338	N	N	N	N
49	20240524	091012	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4080	40	2	0.99	4297970	1061	0.82	4040	4080	4040	5250	2830	4040	4057.93	1.17	-15	4526	4282	4126	3882	3726	4405	4005	48	1210	500	2900	5	1	9607672	392	5.82	0.91	12	0.01	701.00	4468.00	5510	20230609	-25.95	3720	20230517	9.68	4855	-15.96	20240430	3855	5.84	20240105	5510	-25.95	20230609	3720	9.68	20231030	1.15	N	290270	500	48 억	112338	N	N	N	N
50	20240523	161010	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4040	45	2	1.13	533366425	128186	401.80	3975	4370	3970	5190	2800	3995	4161.66	1.20	-2953	4045	4020	3985	3960	3925	4032	3972	48	1195	500	2870	5	1	9607672	388	5.76	0.90	12	1.33	701.00	4468.00	5510	20230609	-26.68	3705	20230516	9.04	4855	-16.79	20240430	3855	4.80	20240105	5510	-26.68	20230609	3720	8.60	20231030	1.35	N	290270	500	48 억	115163	N	N	N	N
51	20240523	151013	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4005	10	2	0.25	516616515	124019	388.74	3975	4370	3970	5190	2800	3995	4165.62	1.20	-3251	4045	4020	3985	3960	3925	4032	3972	48	1195	500	2870	5	1	9607672	385	5.71	0.90	12	1.29	701.00	4468.00	5510	20230609	-27.31	3705	20230516	8.10	4855	-17.51	20240430	3855	3.89	20240105	5510	-27.31	20230609	3720	7.66	20231030	1.35	N	290270	500	48 억	115163	N	N	N	N
52	20240523	141016	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4045	50	2	1.25	471305500	112772	353.48	3975	4370	3970	5190	2800	3995	4179.28	1.20	-3396	4045	4020	3985	3960	3925	4032	3972	48	1195	500	2870	5	1	9607672	389	5.77	0.91	12	1.17	701.00	4468.00	5510	20230609	-26.59	3705	20230516	9.18	4855	-16.68	20240430	3855	4.93	20240105	5510	-26.59	20230609	3720	8.74	20231030	1.35	N	290270	500	48 억	115163	N	N	N	N
53	20240523	131015	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4075	80	2	2.00	447219800	106858	334.95	3975	4370	3970	5190	2800	3995	4185.18	1.20	-2626	4045	4020	3985	3960	3925	4032	3972	48	1195	500	2870	5	1	9607672	392	5.81	0.91	12	1.11	701.00	4468.00	5510	20230609	-26.04	3705	20230516	9.99	4855	-16.07	20240430	3855	5.71	20240105	5510	-26.04	20230609	3720	9.54	20231030	1.35	N	290270	500	48 억	115163	N	N	N	N
54	20240523	121011	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4060	65	2	1.63	441279170	105397	330.37	3975	4370	3970	5190	2800	3995	4186.83	1.20	-2422	4045	4020	3985	3960	3925	4032	3972	48	1195	500	2870	5	1	9607672	390	5.79	0.91	12	1.10	701.00	4468.00	5510	20230609	-26.32	3705	20230516	9.58	4855	-16.37	20240430	3855	5.32	20240105	5510	-26.32	20230609	3720	9.14	20231030	1.35	N	290270	500	48 억	115163	N	N	N	N
55	20240523	111008	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4090	95	2	2.38	429609325	102533	321.39	3975	4370	3970	5190	2800	3995	4189.96	1.20	-2629	4045	4020	3985	3960	3925	4032	3972	48	1195	500	2870	5	1	9607672	393	5.83	0.92	12	1.07	701.00	4468.00	5510	20230609	-25.77	3705	20230516	10.39	4855	-15.76	20240430	3855	6.10	20240105	5510	-25.77	20230609	3720	9.95	20231030	1.35	N	290270	500	48 억	115163	N	N	N	N
56	20240523	101012	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4120	125	2	3.13	346073065	82075	257.26	3975	4370	3970	5190	2800	3995	4216.55	1.20	-3101	4045	4020	3985	3960	3925	4032	3972	48	1195	500	2870	5	1	9607672	396	5.88	0.92	12	0.85	701.00	4468.00	5510	20230609	-25.23	3705	20230516	11.20	4855	-15.14	20240430	3855	6.87	20240105	5510	-25.23	20230609	3720	10.75	20231030	1.35	N	290270	500	48 억	115163	N	N	N	N
57	20240523	091016	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3985	-10	5	-0.25	10100585	2540	7.96	3975	4000	3970	5190	2800	3995	3976.61	1.20	-567	4045	4020	3985	3960	3925	4032	3972	48	1195	500	2870	5	1	9607672	383	5.68	0.89	12	0.03	701.00	4468.00	5510	20230609	-27.68	3705	20230516	7.56	4855	-17.92	20240430	3855	3.37	20240105	5510	-27.68	20230609	3720	7.12	20231030	1.35	N	290270	500	48 억	115163	N	N	N	N
58	20240522	161001	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3995	25	2	0.63	127176680	31903	48.40	3970	4010	3950	5160	2780	3970	3986.36	1.18	1369	4106	4037	3996	3927	3886	4017	3907	48	1190	500	2850	5	1	9607672	384	5.70	0.89	12	0.33	701.00	4468.00	5510	20230609	-27.50	3705	20230516	7.83	4855	-17.71	20240430	3855	3.63	20240105	5510	-27.50	20230609	3720	7.39	20231030	1.37	N	290270	500	48 억	113829	N	N	N	N
59	20240522	151009	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4010	40	2	1.01	120009495	30114	45.68	3970	4010	3950	5160	2780	3970	3985.18	1.18	1369	4106	4037	3996	3927	3886	4017	3907	48	1190	500	2850	5	1	9607672	385	5.72	0.90	12	0.31	701.00	4468.00	5510	20230609	-27.22	3705	20230516	8.23	4855	-17.40	20240430	3855	4.02	20240105	5510	-27.22	20230609	3720	7.80	20231030	1.37	N	290270	500	48 억	113829	N	N	N	N
60	20240522	141008	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4010	40	2	1.01	101225010	25419	38.56	3970	4010	3950	5160	2780	3970	3982.26	1.18	1753	4106	4037	3996	3927	3886	4017	3907	48	1190	500	2850	5	1	9607672	385	5.72	0.90	12	0.26	701.00	4468.00	5510	20230609	-27.22	3705	20230516	8.23	4855	-17.40	20240430	3855	4.02	20240105	5510	-27.22	20230609	3720	7.80	20231030	1.37	N	290270	500	48 억	113829	N	N	N	N
61	20240522	131006	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4000	30	2	0.76	87374940	21959	33.31	3970	4010	3950	5160	2780	3970	3979.01	1.18	2088	4106	4037	3996	3927	3886	4017	3907	48	1190	500	2850	5	1	9607672	384	5.71	0.90	12	0.23	701.00	4468.00	5510	20230609	-27.40	3705	20230516	7.96	4855	-17.61	20240430	3855	3.76	20240105	5510	-27.40	20230609	3720	7.53	20231030	1.37	N	290270	500	48 억	113829	N	N	N	N
62	20240522	121125	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3990	20	2	0.50	73643410	18526	28.11	3970	4010	3950	5160	2780	3970	3975.14	1.18	948	4106	4037	3996	3927	3886	4017	3907	48	1190	500	2850	5	1	9607672	383	5.69	0.89	12	0.19	701.00	4468.00	5510	20230609	-27.59	3705	20230516	7.69	4855	-17.82	20240430	3855	3.50	20240105	5510	-27.59	20230609	3720	7.26	20231030	1.37	N	290270	500	48 억	113829	N	N	N	N
63	20240522	111011	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3975	5	2	0.13	64763570	16295	24.72	3970	4010	3950	5160	2780	3970	3974.45	1.18	462	4106	4037	3996	3927	3886	4017	3907	48	1190	500	2850	5	1	9607672	382	5.67	0.89	12	0.17	701.00	4468.00	5510	20230609	-27.86	3705	20230516	7.29	4855	-18.13	20240430	3855	3.11	20240105	5510	-27.86	20230609	3720	6.85	20231030	1.37	N	290270	500	48 억	113829	N	N	N	N
64	20240522	101008	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3970	0	3	0.00	52482705	13192	20.01	3970	4010	3950	5160	2780	3970	3978.38	1.18	233	4106	4037	3996	3927	3886	4017	3907	48	1190	500	2850	5	1	9607672	381	5.66	0.89	12	0.14	701.00	4468.00	5510	20230609	-27.95	3705	20230516	7.15	4855	-18.23	20240430	3855	2.98	20240105	5510	-27.95	20230609	3720	6.72	20231030	1.37	N	290270	500	48 억	113829	N	N	N	N
65	20240522	091009	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4000	30	2	0.76	14570795	3646	5.53	3970	4010	3970	5160	2780	3970	3996.43	1.18	-813	4106	4037	3996	3927	3886	4017	3907	48	1190	500	2850	5	1	9607672	384	5.71	0.90	12	0.04	701.00	4468.00	5510	20230609	-27.40	3705	20230516	7.96	4855	-17.61	20240430	3855	3.76	20240105	5510	-27.40	20230609	3720	7.53	20231030	1.37	N	290270	500	48 억	113829	N	N	N	N
66	20240521	160953	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3970	-80	5	-1.98	263407425	65916	104.30	4050	4065	3955	5260	2835	4050	3995.87	1.12	5973	4250	4150	4080	3980	3910	4115	3945	48	1210	500	2910	5	1	9607672	381	5.66	0.89	12	0.69	701.00	4468.00	5510	20230609	-27.95	3705	20230516	7.15	4855	-18.23	20240430	3855	2.98	20240105	5510	-27.95	20230609	3720	6.72	20231030	1.53	N	290270	500	48 억	107856	N	N	N	N
67	20240521	151004	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3990	-60	5	-1.48	250808965	62745	99.28	4050	4065	3955	5260	2835	4050	3996.97	1.12	5831	4250	4150	4080	3980	3910	4115	3945	48	1210	500	2910	5	1	9607672	383	5.69	0.89	12	0.65	701.00	4468.00	5510	20230609	-27.59	3705	20230516	7.69	4855	-17.82	20240430	3855	3.50	20240105	5510	-27.59	20230609	3720	7.26	20231030	1.53	N	290270	500	48 억	107856	N	N	N	N
68	20240521	141005	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3985	-65	5	-1.60	243387740	60883	96.33	4050	4065	3955	5260	2835	4050	3997.32	1.12	5262	4250	4150	4080	3980	3910	4115	3945	48	1210	500	2910	5	1	9607672	383	5.68	0.89	12	0.63	701.00	4468.00	5510	20230609	-27.68	3705	20230516	7.56	4855	-17.92	20240430	3855	3.37	20240105	5510	-27.68	20230609	3720	7.12	20231030	1.53	N	290270	500	48 억	107856	N	N	N	N
69	20240521	131004	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3975	-75	5	-1.85	232334355	58102	91.93	4050	4065	3955	5260	2835	4050	3998.41	1.12	4798	4250	4150	4080	3980	3910	4115	3945	48	1210	500	2910	5	1	9607672	382	5.67	0.89	12	0.60	701.00	4468.00	5510	20230609	-27.86	3705	20230516	7.29	4855	-18.13	20240430	3855	3.11	20240105	5510	-27.86	20230609	3720	6.85	20231030	1.53	N	290270	500	48 억	107856	N	N	N	N
70	20240521	121001	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3995	-55	5	-1.36	147319025	36691	58.06	4050	4065	3990	5260	2835	4050	4014.78	1.12	1892	4250	4150	4080	3980	3910	4115	3945	48	1210	500	2910	5	1	9607672	384	5.70	0.89	12	0.38	701.00	4468.00	5510	20230609	-27.50	3705	20230516	7.83	4855	-17.71	20240430	3855	3.63	20240105	5510	-27.50	20230609	3720	7.39	20231030	1.53	N	290270	500	48 억	107856	N	N	N	N
71	20240521	111001	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4000	-50	5	-1.23	114529505	28489	45.08	4050	4065	3990	5260	2835	4050	4019.74	1.12	883	4250	4150	4080	3980	3910	4115	3945	48	1210	500	2910	5	1	9607672	384	5.71	0.90	12	0.30	701.00	4468.00	5510	20230609	-27.40	3705	20230516	7.96	4855	-17.61	20240430	3855	3.76	20240105	5510	-27.40	20230609	3720	7.53	20231030	1.53	N	290270	500	48 억	107856	N	N	N	N
72	20240521	101002	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4010	-40	5	-0.99	79166400	19648	31.09	4050	4065	3995	5260	2835	4050	4028.84	1.12	-419	4250	4150	4080	3980	3910	4115	3945	48	1210	500	2910	5	1	9607672	385	5.72	0.90	12	0.20	701.00	4468.00	5510	20230609	-27.22	3705	20230516	8.23	4855	-17.40	20240430	3855	4.02	20240105	5510	-27.22	20230609	3720	7.80	20231030	1.53	N	290270	500	48 억	107856	N	N	N	N
73	20240521	090959	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4055	5	2	0.12	22039735	5439	8.61	4050	4065	4045	5260	2835	4050	4052.32	1.12	-230	4250	4150	4080	3980	3910	4115	3945	48	1210	500	2910	5	1	9607672	390	5.78	0.91	12	0.06	701.00	4468.00	5510	20230609	-26.41	3705	20230516	9.45	4855	-16.48	20240430	3855	5.19	20240105	5510	-26.41	20230609	3720	9.01	20231030	1.53	N	290270	500	48 억	107856	N	N	N	N
74	20240517	161005	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4140	-280	5	-6.33	589009550	140791	442.24	4390	4390	4070	5740	3095	4420	4183.17	1.09	2105	4560	4490	4445	4375	4330	4467	4352	48	1320	500	3180	5	1	9607672	398	5.91	0.93	12	1.47	701.00	4468.00	5510	20230609	-24.86	3705	20230516	11.74	4855	-14.73	20240430	3855	7.39	20240105	5510	-24.86	20230609	3720	11.29	20230517	1.40	N	290270	500	48 억	104875	N	N	N	N
75	20240517	151008	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4135	-285	5	-6.45	564933670	134987	424.01	4390	4390	4070	5740	3095	4420	4184.68	1.09	3531	4560	4490	4445	4375	4330	4467	4352	48	1320	500	3180	5	1	9607672	397	5.90	0.93	12	1.40	701.00	4468.00	5510	20230609	-24.95	3705	20230516	11.61	4855	-14.83	20240430	3855	7.26	20240105	5510	-24.95	20230609	3720	11.16	20230517	1.40	N	290270	500	48 억	104875	N	N	N	N
76	20240517	140959	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4150	-270	5	-6.11	539505855	128847	404.72	4390	4390	4070	5740	3095	4420	4186.75	1.09	4913	4560	4490	4445	4375	4330	4467	4352	48	1320	500	3180	5	1	9607672	399	5.92	0.93	12	1.34	701.00	4468.00	5510	20230609	-24.68	3705	20230516	12.01	4855	-14.52	20240430	3855	7.65	20240105	5510	-24.68	20230609	3720	11.56	20230517	1.40	N	290270	500	48 억	104875	N	N	N	N
77	20240517	130952	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4110	-310	5	-7.01	513429930	122532	384.89	4390	4390	4070	5740	3095	4420	4189.72	1.09	5864	4560	4490	4445	4375	4330	4467	4352	48	1320	500	3180	5	1	9607672	395	5.86	0.92	12	1.28	701.00	4468.00	5510	20230609	-25.41	3705	20230516	10.93	4855	-15.35	20240430	3855	6.61	20240105	5510	-25.41	20230609	3720	10.48	20230517	1.40	N	290270	500	48 억	104875	N	N	N	N
78	20240517	120952	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4095	-325	5	-7.35	404144785	95817	300.97	4390	4390	4095	5740	3095	4420	4217.38	1.09	5536	4560	4490	4445	4375	4330	4467	4352	48	1320	500	3180	5	1	9607672	393	5.84	0.92	12	1.00	701.00	4468.00	5510	20230609	-25.68	3705	20230516	10.53	4855	-15.65	20240430	3855	6.23	20240105	5510	-25.68	20230609	3720	10.08	20230517	1.40	N	290270	500	48 억	104875	N	N	N	N
79	20240517	110952	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4210	-210	5	-4.75	262825520	61687	193.76	4390	4390	4160	5740	3095	4420	4260.01	1.09	6316	4560	4490	4445	4375	4330	4467	4352	48	1320	500	3180	5	1	9607672	404	6.01	0.94	12	0.64	701.00	4468.00	5510	20230609	-23.59	3705	20230516	13.63	4855	-13.29	20240430	3855	9.21	20240105	5510	-23.59	20230609	3720	13.17	20230517	1.40	N	290270	500	48 억	104875	N	N	N	N
80	20240517	100947	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4285	-135	5	-3.05	121707695	28291	88.86	4390	4390	4265	5740	3095	4420	4300.99	1.09	2942	4560	4490	4445	4375	4330	4467	4352	48	1320	500	3180	5	1	9607672	412	6.11	0.96	12	0.29	701.00	4468.00	5510	20230609	-22.23	3705	20230516	15.65	4855	-11.74	20240430	3855	11.15	20240105	5510	-22.23	20230609	3720	15.19	20230517	1.40	N	290270	500	48 억	104875	N	N	N	N
81	20240517	090953	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4305	-115	5	-2.60	50816095	11772	36.98	4390	4390	4270	5740	3095	4420	4314.55	1.09	2797	4560	4490	4445	4375	4330	4467	4352	48	1320	500	3180	5	1	9607672	414	6.14	0.96	12	0.12	701.00	4468.00	5510	20230609	-21.87	3705	20230516	16.19	4855	-11.33	20240430	3855	11.67	20240105	5510	-21.87	20230609	3720	15.73	20230517	1.40	N	290270	500	48 억	104875	N	N	N	N
82	20240516	160944	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4420	-100	5	-2.21	141068690	31816	92.08	4515	4515	4400	5870	3165	4520	4433.57	1.10	-1539	4596	4557	4501	4462	4406	4577	4482	48	1350	500	3250	5	1	9607672	425	6.31	0.99	12	0.33	701.00	4468.00	5510	20230609	-19.78	3705	20230516	19.30	4855	-8.96	20240430	3855	14.66	20240105	5510	-19.78	20230609	3705	19.30	20230516	1.33	N	290270	500	48 억	105427	N	N	N	N
83	20240516	150942	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4410	-110	5	-2.43	136533865	30790	89.11	4515	4515	4400	5870	3165	4520	4433.94	1.10	-1539	4596	4557	4501	4462	4406	4577	4482	48	1350	500	3250	5	1	9607672	424	6.29	0.99	12	0.32	701.00	4468.00	5510	20230609	-19.96	3705	20230516	19.03	4855	-9.17	20240430	3855	14.40	20240105	5510	-19.96	20230609	3705	19.03	20230516	1.33	N	290270	500	48 억	105427	N	N	N	N
84	20240516	140949	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4415	-105	5	-2.32	114952210	25898	74.95	4515	4515	4410	5870	3165	4520	4438.18	1.10	-1723	4596	4557	4501	4462	4406	4577	4482	48	1350	500	3250	5	1	9607672	424	6.30	0.99	12	0.27	701.00	4468.00	5510	20230609	-19.87	3705	20230516	19.16	4855	-9.06	20240430	3855	14.53	20240105	5510	-19.87	20230609	3705	19.16	20230516	1.33	N	290270	500	48 억	105427	N	N	N	N
85	20240516	130943	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4430	-90	5	-1.99	103676115	23346	67.57	4515	4515	4415	5870	3165	4520	4440.34	1.10	-1293	4596	4557	4501	4462	4406	4577	4482	48	1350	500	3250	5	1	9607672	426	6.32	0.99	12	0.24	701.00	4468.00	5510	20230609	-19.60	3705	20230516	19.57	4855	-8.75	20240430	3855	14.92	20240105	5510	-19.60	20230609	3705	19.57	20230516	1.33	N	290270	500	48 억	105427	N	N	N	N
86	20240516	120941	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4430	-90	5	-1.99	90179120	20292	58.73	4515	4515	4415	5870	3165	4520	4443.51	1.10	-759	4596	4557	4501	4462	4406	4577	4482	48	1350	500	3250	5	1	9607672	426	6.32	0.99	12	0.21	701.00	4468.00	5510	20230609	-19.60	3705	20230516	19.57	4855	-8.75	20240430	3855	14.92	20240105	5510	-19.60	20230609	3705	19.57	20230516	1.33	N	290270	500	48 억	105427	N	N	N	N
87	20240516	110939	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4420	-100	5	-2.21	76252010	17143	49.61	4515	4515	4415	5870	3165	4520	4447.36	1.10	-561	4596	4557	4501	4462	4406	4577	4482	48	1350	500	3250	5	1	9607672	425	6.31	0.99	12	0.18	701.00	4468.00	5510	20230609	-19.78	3705	20230516	19.30	4855	-8.96	20240430	3855	14.66	20240105	5510	-19.78	20230609	3705	19.30	20230516	1.33	N	290270	500	48 억	105427	N	N	N	N
88	20240516	100943	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4440	-80	5	-1.77	36711530	8223	23.80	4515	4515	4435	5870	3165	4520	4463.46	1.10	396	4596	4557	4501	4462	4406	4577	4482	48	1350	500	3250	5	1	9607672	427	6.33	0.99	12	0.09	701.00	4468.00	5510	20230609	-19.42	3705	20230516	19.84	4855	-8.55	20240430	3855	15.18	20240105	5510	-19.42	20230609	3705	19.84	20230516	1.33	N	290270	500	48 억	105427	N	N	N	N
89	20240516	090944	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4465	-55	5	-1.22	11693795	2596	7.51	4515	4515	4465	5870	3165	4520	4503.60	1.10	-129	4596	4557	4501	4462	4406	4577	4482	48	1350	500	3250	5	1	9607672	429	6.37	1.00	12	0.03	701.00	4468.00	5510	20230609	-18.97	3705	20230516	20.51	4855	-8.03	20240430	3855	15.82	20240105	5510	-18.97	20230609	3705	20.51	20230516	1.33	N	290270	500	48 억	105427	N	N	N	N
90	20240514	160954	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4520	-15	5	-0.33	154807925	34553	108.63	4485	4540	4445	5890	3175	4535	4480.28	1.03	5771	4718	4626	4558	4466	4398	4592	4432	48	1355	500	3260	5	1	9607672	434	6.45	1.01	12	0.36	701.00	4468.00	5510	20230609	-17.97	3705	20230516	22.00	4855	-6.90	20240430	3855	17.25	20240105	5510	-17.97	20230609	3705	22.00	20230516	1.34	N	290270	500	48 억	99159	N	N	N	N
91	20240514	150956	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4450	-85	5	-1.87	147932580	33023	103.82	4485	4540	4445	5890	3175	4535	4479.67	1.03	5872	4718	4626	4558	4466	4398	4592	4432	48	1355	500	3260	5	1	9607672	428	6.35	1.00	12	0.34	701.00	4468.00	5510	20230609	-19.24	3705	20230516	20.11	4855	-8.34	20240430	3855	15.43	20240105	5510	-19.24	20230609	3705	20.11	20230516	1.34	N	290270	500	48 억	99159	N	N	N	N
92	20240514	140956	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4480	-55	5	-1.21	92997530	20702	65.09	4485	4540	4460	5890	3175	4535	4492.18	1.03	4946	4718	4626	4558	4466	4398	4592	4432	48	1355	500	3260	5	1	9607672	430	6.39	1.00	12	0.22	701.00	4468.00	5510	20230609	-18.69	3705	20230516	20.92	4855	-7.72	20240430	3855	16.21	20240105	5510	-18.69	20230609	3705	20.92	20230516	1.34	N	290270	500	48 억	99159	N	N	N	N
93	20240514	130957	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4475	-60	5	-1.32	81476095	18129	57.00	4485	4540	4460	5890	3175	4535	4494.22	1.03	3826	4718	4626	4558	4466	4398	4592	4432	48	1355	500	3260	5	1	9607672	430	6.38	1.00	12	0.19	701.00	4468.00	5510	20230609	-18.78	3705	20230516	20.78	4855	-7.83	20240430	3855	16.08	20240105	5510	-18.78	20230609	3705	20.78	20230516	1.34	N	290270	500	48 억	99159	N	N	N	N
94	20240514	120953	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4485	-50	5	-1.10	74123585	16486	51.83	4485	4540	4460	5890	3175	4535	4496.13	1.03	3426	4718	4626	4558	4466	4398	4592	4432	48	1355	500	3260	5	1	9607672	431	6.40	1.00	12	0.17	701.00	4468.00	5510	20230609	-18.60	3705	20230516	21.05	4855	-7.62	20240430	3855	16.34	20240105	5510	-18.60	20230609	3705	21.05	20230516	1.34	N	290270	500	48 억	99159	N	N	N	N
95	20240514	110955	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4515	-20	5	-0.44	58552625	13023	40.94	4485	4540	4460	5890	3175	4535	4496.06	1.03	2933	4718	4626	4558	4466	4398	4592	4432	48	1355	500	3260	5	1	9607672	434	6.44	1.01	12	0.14	701.00	4468.00	5510	20230609	-18.06	3705	20230516	21.86	4855	-7.00	20240430	3855	17.12	20240105	5510	-18.06	20230609	3705	21.86	20230516	1.34	N	290270	500	48 억	99159	N	N	N	N
96	20240514	100951	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4480	-55	5	-1.21	38309520	8510	26.76	4485	4540	4460	5890	3175	4535	4501.67	1.03	2461	4718	4626	4558	4466	4398	4592	4432	48	1355	500	3260	5	1	9607672	430	6.39	1.00	12	0.09	701.00	4468.00	5510	20230609	-18.69	3705	20230516	20.92	4855	-7.72	20240430	3855	16.21	20240105	5510	-18.69	20230609	3705	20.92	20230516	1.34	N	290270	500	48 억	99159	N	N	N	N
97	20240514	090953	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4490	-45	5	-0.99	4700505	1039	3.27	4485	4530	4480	5890	3175	4535	4523.96	1.03	-649	4718	4626	4558	4466	4398	4592	4432	48	1355	500	3260	5	1	9607672	431	6.41	1.00	12	0.01	701.00	4468.00	5510	20230609	-18.51	3705	20230516	21.19	4855	-7.52	20240430	3855	16.47	20240105	5510	-18.51	20230609	3705	21.19	20230516	1.34	N	290270	500	48 억	99159	N	N	N	N
98	20240513	160951	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4535	-115	5	-2.47	144250705	31806	190.92	4650	4650	4490	6040	3255	4650	4535.28	1.00	2886	4800	4725	4675	4600	4550	4762	4637	48	1390	500	3340	5	1	9607672	436	6.47	1.01	12	0.33	701.00	4468.00	5510	20230609	-17.70	3705	20230516	22.40	4855	-6.59	20240430	3855	17.64	20240105	5510	-17.70	20230609	3705	22.40	20230516	1.35	N	290270	500	48 억	96393	N	N	N	N
99	20240513	150954	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4495	-155	5	-3.33	139841785	30830	185.07	4650	4650	4490	6040	3255	4650	4535.85	1.00	2878	4800	4725	4675	4600	4550	4762	4637	48	1390	500	3340	5	1	9607672	432	6.41	1.01	12	0.32	701.00	4468.00	5510	20230609	-18.42	3705	20230516	21.32	4855	-7.42	20240430	3855	16.60	20240105	5510	-18.42	20230609	3705	21.32	20230516	1.35	N	290270	500	48 억	96393	N	N	N	N
100	20240513	140954	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4515	-135	5	-2.90	101650825	22355	134.19	4650	4650	4515	6040	3255	4650	4547.05	1.00	1703	4800	4725	4675	4600	4550	4762	4637	48	1390	500	3340	5	1	9607672	434	6.44	1.01	12	0.23	701.00	4468.00	5510	20230609	-18.06	3705	20230516	21.86	4855	-7.00	20240430	3855	17.12	20240105	5510	-18.06	20230609	3705	21.86	20230516	1.35	N	290270	500	48 억	96393	N	N	N	N
101	20240513	130948	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4530	-120	5	-2.58	95733775	21047	126.34	4650	4650	4515	6040	3255	4650	4548.50	1.00	1656	4800	4725	4675	4600	4550	4762	4637	48	1390	500	3340	5	1	9607672	435	6.46	1.01	12	0.22	701.00	4468.00	5510	20230609	-17.79	3705	20230516	22.27	4855	-6.69	20240430	3855	17.51	20240105	5510	-17.79	20230609	3705	22.27	20230516	1.35	N	290270	500	48 억	96393	N	N	N	N
102	20240513	120952	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4520	-130	5	-2.80	68920850	15119	90.76	4650	4650	4515	6040	3255	4650	4558.47	1.00	1097	4800	4725	4675	4600	4550	4762	4637	48	1390	500	3340	5	1	9607672	434	6.45	1.01	12	0.16	701.00	4468.00	5510	20230609	-17.97	3705	20230516	22.00	4855	-6.90	20240430	3855	17.25	20240105	5510	-17.97	20230609	3705	22.00	20230516	1.35	N	290270	500	48 억	96393	N	N	N	N
103	20240513	110951	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4535	-115	5	-2.47	56079095	12280	73.71	4650	4650	4525	6040	3255	4650	4566.61	1.00	890	4800	4725	4675	4600	4550	4762	4637	48	1390	500	3340	5	1	9607672	436	6.47	1.01	12	0.13	701.00	4468.00	5510	20230609	-17.70	3705	20230516	22.40	4855	-6.59	20240430	3855	17.64	20240105	5510	-17.70	20230609	3705	22.40	20230516	1.35	N	290270	500	48 억	96393	N	N	N	N
104	20240513	100950	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4560	-90	5	-1.94	35530500	7754	46.55	4650	4650	4525	6040	3255	4650	4582.09	1.00	381	4800	4725	4675	4600	4550	4762	4637	48	1390	500	3340	5	1	9607672	438	6.50	1.02	12	0.08	701.00	4468.00	5510	20230609	-17.24	3705	20230516	23.08	4855	-6.08	20240430	3855	18.29	20240105	5510	-17.24	20230609	3705	23.08	20230516	1.35	N	290270	500	48 억	96393	N	N	N	N
105	20240513	090953	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4630	-20	5	-0.43	2831525	611	3.67	4650	4650	4630	6040	3255	4650	4633.88	1.00	17	4800	4725	4675	4600	4550	4762	4637	48	1390	500	3340	5	1	9607672	445	6.60	1.04	12	0.01	701.00	4468.00	5510	20230609	-15.97	3705	20230516	24.97	4855	-4.63	20240430	3855	20.10	20240105	5510	-15.97	20230609	3705	24.97	20230516	1.35	N	290270	500	48 억	96393	N	N	N	N
106	20240510	160924	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4650	0	3	0.00	77799530	16659	76.80	4625	4750	4625	6040	3255	4650	4670.14	1.01	-777	4820	4735	4675	4590	4530	4705	4560	48	1390	500	3340	5	1	9607672	447	6.63	1.04	12	0.17	701.00	4468.00	5510	20230609	-15.61	3705	20230516	25.51	4855	-4.22	20240430	3855	20.62	20240105	5510	-15.61	20230609	3705	25.51	20230516	1.36	N	290270	500	48 억	97110	N	N	N	N
107	20240510	150931	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4640	-10	5	-0.22	70416585	15066	69.45	4625	4750	4625	6040	3255	4650	4673.89	1.01	-912	4820	4735	4675	4590	4530	4705	4560	48	1390	500	3340	5	1	9607672	446	6.62	1.04	12	0.16	701.00	4468.00	5510	20230609	-15.79	3705	20230516	25.24	4855	-4.43	20240430	3855	20.36	20240105	5510	-15.79	20230609	3705	25.24	20230516	1.36	N	290270	500	48 억	97110	N	N	N	N
108	20240510	140934	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4650	0	3	0.00	57338700	12252	56.48	4625	4750	4625	6040	3255	4650	4679.98	1.01	-1000	4820	4735	4675	4590	4530	4705	4560	48	1390	500	3340	5	1	9607672	447	6.63	1.04	12	0.13	701.00	4468.00	5510	20230609	-15.61	3705	20230516	25.51	4855	-4.22	20240430	3855	20.62	20240105	5510	-15.61	20230609	3705	25.51	20230516	1.36	N	290270	500	48 억	97110	N	N	N	N
109	20240510	130926	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4650	0	3	0.00	52995600	11318	52.18	4625	4750	4625	6040	3255	4650	4682.45	1.01	-1050	4820	4735	4675	4590	4530	4705	4560	48	1390	500	3340	5	1	9607672	447	6.63	1.04	12	0.12	701.00	4468.00	5510	20230609	-15.61	3705	20230516	25.51	4855	-4.22	20240430	3855	20.62	20240105	5510	-15.61	20230609	3705	25.51	20230516	1.36	N	290270	500	48 억	97110	N	N	N	N
110	20240510	120920	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4680	30	2	0.65	35862345	7646	35.25	4625	4750	4625	6040	3255	4650	4690.40	1.01	-1146	4820	4735	4675	4590	4530	4705	4560	48	1390	500	3340	5	1	9607672	450	6.68	1.05	12	0.08	701.00	4468.00	5510	20230609	-15.06	3705	20230516	26.32	4855	-3.60	20240430	3855	21.40	20240105	5510	-15.06	20230609	3705	26.32	20230516	1.36	N	290270	500	48 억	97110	N	N	N	N
111	20240510	110925	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4700	50	2	1.08	24427550	5214	24.04	4625	4750	4625	6040	3255	4650	4685.07	1.01	-867	4820	4735	4675	4590	4530	4705	4560	48	1390	500	3340	5	1	9607672	452	6.70	1.05	12	0.05	701.00	4468.00	5510	20230609	-14.70	3705	20230516	26.86	4855	-3.19	20240430	3855	21.92	20240105	5510	-14.70	20230609	3705	26.86	20230516	1.36	N	290270	500	48 억	97110	N	N	N	N
112	20240510	100924	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4670	20	2	0.43	11011865	2365	10.90	4625	4690	4625	6040	3255	4650	4656.21	1.01	256	4820	4735	4675	4590	4530	4705	4560	48	1390	500	3340	5	1	9607672	449	6.66	1.05	12	0.02	701.00	4468.00	5510	20230609	-15.25	3705	20230516	26.05	4855	-3.81	20240430	3855	21.14	20240105	5510	-15.25	20230609	3705	26.05	20230516	1.36	N	290270	500	48 억	97110	N	N	N	N
113	20240510	090927	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4645	-5	5	-0.11	5208665	1123	5.18	4625	4670	4625	6040	3255	4650	4638.04	1.01	93	4820	4735	4675	4590	4530	4705	4560	48	1390	500	3340	5	1	9607672	446	6.63	1.04	12	0.01	701.00	4468.00	5510	20230609	-15.70	3705	20230516	25.37	4855	-4.33	20240430	3855	20.49	20240105	5510	-15.70	20230609	3705	25.37	20230516	1.36	N	290270	500	48 억	97110	N	N	N	N
114	20240509	160945	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4650	-95	5	-2.00	100670590	21603	200.75	4720	4760	4615	6160	3325	4745	4660.03	1.03	-2022	4861	4802	4751	4692	4641	4777	4667	48	1415	500	3410	5	1	9607672	447	6.63	1.04	12	0.22	701.00	4468.00	5510	20230609	-15.61	3705	20230516	25.51	4855	-4.22	20240430	3855	20.62	20240105	5510	-15.61	20230609	3705	25.51	20230516	1.36	N	290270	500	48 억	99070	N	N	N	N
115	20240509	150942	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4635	-110	5	-2.32	98108630	21051	195.62	4720	4760	4615	6160	3325	4745	4660.52	1.03	-1895	4861	4802	4751	4692	4641	4777	4667	48	1415	500	3410	5	1	9607672	445	6.61	1.04	12	0.22	701.00	4468.00	5510	20230609	-15.88	3705	20230516	25.10	4855	-4.53	20240430	3855	20.23	20240105	5510	-15.88	20230609	3705	25.10	20230516	1.36	N	290270	500	48 억	99070	N	N	N	N
116	20240509	140838	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4635	-110	5	-2.32	95508465	20490	190.41	4720	4760	4615	6160	3325	4745	4661.22	1.03	-1864	4861	4802	4751	4692	4641	4777	4667	48	1415	500	3410	5	1	9607672	445	6.61	1.04	12	0.21	701.00	4468.00	5510	20230609	-15.88	3705	20230516	25.10	4855	-4.53	20240430	3855	20.23	20240105	5510	-15.88	20230609	3705	25.10	20230516	1.36	N	290270	500	48 억	99070	N	N	N	N
117	20240509	130926	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4630	-115	5	-2.42	78006630	16705	155.24	4720	4760	4620	6160	3325	4745	4669.66	1.03	-919	4861	4802	4751	4692	4641	4777	4667	48	1415	500	3410	5	1	9607672	445	6.60	1.04	12	0.17	701.00	4468.00	5510	20230609	-15.97	3705	20230516	24.97	4855	-4.63	20240430	3855	20.10	20240105	5510	-15.97	20230609	3705	24.97	20230516	1.36	N	290270	500	48 억	99070	N	N	N	N
118	20240509	120924	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4630	-115	5	-2.42	60488735	12918	120.04	4720	4760	4630	6160	3325	4745	4682.52	1.03	-1231	4861	4802	4751	4692	4641	4777	4667	48	1415	500	3410	5	1	9607672	445	6.60	1.04	12	0.13	701.00	4468.00	5510	20230609	-15.97	3705	20230516	24.97	4855	-4.63	20240430	3855	20.10	20240105	5510	-15.97	20230609	3705	24.97	20230516	1.36	N	290270	500	48 억	99070	N	N	N	N
119	20240509	110910	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4680	-65	5	-1.37	34600700	7353	68.33	4720	4760	4660	6160	3325	4745	4705.66	1.03	-1084	4861	4802	4751	4692	4641	4777	4667	48	1415	500	3410	5	1	9607672	450	6.68	1.05	12	0.08	701.00	4468.00	5510	20230609	-15.06	3705	20230516	26.32	4855	-3.60	20240430	3855	21.40	20240105	5510	-15.06	20230609	3705	26.32	20230516	1.36	N	290270	500	48 억	99070	N	N	N	N
120	20240509	100915	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4700	-45	5	-0.95	23479680	4974	46.22	4720	4760	4660	6160	3325	4745	4720.48	1.03	-592	4861	4802	4751	4692	4641	4777	4667	48	1415	500	3410	5	1	9607672	452	6.70	1.05	12	0.05	701.00	4468.00	5510	20230609	-14.70	3705	20230516	26.86	4855	-3.19	20240430	3855	21.92	20240105	5510	-14.70	20230609	3705	26.86	20230516	1.36	N	290270	500	48 억	99070	N	N	N	N
121	20240509	090912	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4725	-20	5	-0.42	11976855	2536	23.57	4720	4760	4720	6160	3325	4745	4722.73	1.03	-113	4861	4802	4751	4692	4641	4777	4667	48	1415	500	3410	5	1	9607672	454	6.74	1.06	12	0.03	701.00	4468.00	5510	20230609	-14.25	3705	20230516	27.53	4855	-2.68	20240430	3855	22.57	20240105	5510	-14.25	20230609	3705	27.53	20230516	1.36	N	290270	500	48 억	99070	N	N	N	N
122	20240508	160905	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4745	-40	5	-0.84	50991575	10758	52.60	4810	4810	4700	6220	3350	4785	4739.37	1.05	-1473	4898	4841	4793	4736	4688	4817	4712	48	1435	500	3440	5	1	9607672	456	6.77	1.06	12	0.11	701.00	4468.00	5510	20230609	-13.88	3705	20230516	28.07	4855	-2.27	20240430	3855	23.09	20240105	5510	-13.88	20230609	3705	28.07	20230516	1.38	N	290270	500	48 억	100411	N	N	N	N
123	20240508	150910	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4740	-45	5	-0.94	50721460	10701	52.32	4810	4810	4700	6220	3350	4785	4739.37	1.05	-1473	4898	4841	4793	4736	4688	4817	4712	48	1435	500	3440	5	1	9607672	455	6.76	1.06	12	0.11	701.00	4468.00	5510	20230609	-13.97	3705	20230516	27.94	4855	-2.37	20240430	3855	22.96	20240105	5510	-13.97	20230609	3705	27.94	20230516	1.38	N	290270	500	48 억	100411	N	N	N	N
124	20240508	140904	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4735	-50	5	-1.04	40526760	8545	41.78	4810	4810	4700	6220	3350	4785	4742.14	1.05	-1531	4898	4841	4793	4736	4688	4817	4712	48	1435	500	3440	5	1	9607672	455	6.75	1.06	12	0.09	701.00	4468.00	5510	20230609	-14.07	3705	20230516	27.80	4855	-2.47	20240430	3855	22.83	20240105	5510	-14.07	20230609	3705	27.80	20230516	1.38	N	290270	500	48 억	100411	N	N	N	N
125	20240508	130902	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4730	-55	5	-1.15	40115080	8458	41.35	4810	4810	4700	6220	3350	4785	4742.25	1.05	-1528	4898	4841	4793	4736	4688	4817	4712	48	1435	500	3440	5	1	9607672	454	6.75	1.06	12	0.09	701.00	4468.00	5510	20230609	-14.16	3705	20230516	27.67	4855	-2.57	20240430	3855	22.70	20240105	5510	-14.16	20230609	3705	27.67	20230516	1.38	N	290270	500	48 억	100411	N	N	N	N
126	20240508	120900	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4725	-60	5	-1.25	34846425	7343	35.90	4810	4810	4700	6220	3350	4785	4744.87	1.05	-1528	4898	4841	4793	4736	4688	4817	4712	48	1435	500	3440	5	1	9607672	454	6.74	1.06	12	0.08	701.00	4468.00	5510	20230609	-14.25	3705	20230516	27.53	4855	-2.68	20240430	3855	22.57	20240105	5510	-14.25	20230609	3705	27.53	20230516	1.38	N	290270	500	48 억	100411	N	N	N	N
127	20240508	110941	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4710	-75	5	-1.57	34261075	7219	35.29	4810	4810	4700	6220	3350	4785	4745.30	1.05	-1528	4898	4841	4793	4736	4688	4817	4712	48	1435	500	3440	5	1	9607672	453	6.72	1.05	12	0.08	701.00	4468.00	5510	20230609	-14.52	3705	20230516	27.13	4855	-2.99	20240430	3855	22.18	20240105	5510	-14.52	20230609	3705	27.13	20230516	1.38	N	290270	500	48 억	100411	N	N	N	N
128	20240508	100912	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4710	-75	5	-1.57	19695425	4126	20.17	4810	4810	4710	6220	3350	4785	4773.15	1.05	-2042	4898	4841	4793	4736	4688	4817	4712	48	1435	500	3440	5	1	9607672	453	6.72	1.05	12	0.04	701.00	4468.00	5510	20230609	-14.52	3705	20230516	27.13	4855	-2.99	20240430	3855	22.18	20240105	5510	-14.52	20230609	3705	27.13	20230516	1.38	N	290270	500	48 억	100411	N	N	N	N
129	20240508	090915	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4775	-10	5	-0.21	5841425	1216	5.95	4810	4810	4775	6220	3350	4785	4805.86	1.05	-170	4898	4841	4793	4736	4688	4817	4712	48	1435	500	3440	5	1	9607672	459	6.81	1.07	12	0.01	701.00	4468.00	5510	20230609	-13.34	3705	20230516	28.88	4855	-1.65	20240430	3855	23.87	20240105	5510	-13.34	20230609	3705	28.88	20230516	1.38	N	290270	500	48 억	100411	N	N	N	N
130	20240503	160931	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4790	45	2	0.95	72088665	15117	27.11	4720	4795	4720	6160	3325	4745	4769.12	1.06	-1183	4908	4826	4773	4691	4638	4800	4665	48	1415	500	3410	5	1	9607672	460	6.83	1.07	12	0.16	701.00	4468.00	5510	20230609	-13.07	3705	20230516	29.28	4855	-1.34	20240430	3855	24.25	20240105	5510	-13.07	20230609	3705	29.28	20230516	1.42	N	290270	500	48 억	101990	N	N	N	N
131	20240503	150931	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4770	25	2	0.53	68357735	14337	25.71	4720	4795	4720	6160	3325	4745	4768.39	1.06	-1125	4908	4826	4773	4691	4638	4800	4665	48	1415	500	3410	5	1	9607672	458	6.80	1.07	12	0.15	701.00	4468.00	5510	20230609	-13.43	3705	20230516	28.74	4855	-1.75	20240430	3855	23.74	20240105	5510	-13.43	20230609	3705	28.74	20230516	1.42	N	290270	500	48 억	101990	N	N	N	N
132	20240503	140933	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4790	45	2	0.95	53454710	11217	20.12	4720	4795	4720	6160	3325	4745	4766.04	1.06	-1003	4908	4826	4773	4691	4638	4800	4665	48	1415	500	3410	5	1	9607672	460	6.83	1.07	12	0.12	701.00	4468.00	5510	20230609	-13.07	3705	20230516	29.28	4855	-1.34	20240430	3855	24.25	20240105	5510	-13.07	20230609	3705	29.28	20230516	1.42	N	290270	500	48 억	101990	N	N	N	N
133	20240503	130932	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4760	15	2	0.32	46044290	9666	17.34	4720	4795	4720	6160	3325	4745	4764.09	1.06	-758	4908	4826	4773	4691	4638	4800	4665	48	1415	500	3410	5	1	9607672	457	6.79	1.07	12	0.10	701.00	4468.00	5510	20230609	-13.61	3705	20230516	28.48	4855	-1.96	20240430	3855	23.48	20240105	5510	-13.61	20230609	3705	28.48	20230516	1.42	N	290270	500	48 억	101990	N	N	N	N
134	20240503	120929	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4740	-5	5	-0.11	41262320	8660	15.53	4720	4795	4720	6160	3325	4745	4765.37	1.06	-888	4908	4826	4773	4691	4638	4800	4665	48	1415	500	3410	5	1	9607672	455	6.76	1.06	12	0.09	701.00	4468.00	5510	20230609	-13.97	3705	20230516	27.94	4855	-2.37	20240430	3855	22.96	20240105	5510	-13.97	20230609	3705	27.94	20230516	1.42	N	290270	500	48 억	101990	N	N	N	N
135	20240503	110929	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4735	-10	5	-0.21	40891950	8582	15.39	4720	4795	4720	6160	3325	4745	4765.53	1.06	-901	4908	4826	4773	4691	4638	4800	4665	48	1415	500	3410	5	1	9607672	455	6.75	1.06	12	0.09	701.00	4468.00	5510	20230609	-14.07	3705	20230516	27.80	4855	-2.47	20240430	3855	22.83	20240105	5510	-14.07	20230609	3705	27.80	20230516	1.42	N	290270	500	48 억	101990	N	N	N	N
136	20240503	100925	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4770	25	2	0.53	29445340	6177	11.08	4720	4795	4720	6160	3325	4745	4767.99	1.06	-855	4908	4826	4773	4691	4638	4800	4665	48	1415	500	3410	5	1	9607672	458	6.80	1.07	12	0.06	701.00	4468.00	5510	20230609	-13.43	3705	20230516	28.74	4855	-1.75	20240430	3855	23.74	20240105	5510	-13.43	20230609	3705	28.74	20230516	1.42	N	290270	500	48 억	101990	N	N	N	N
137	20240503	090922	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4770	25	2	0.53	5238985	1103	1.98	4720	4785	4720	6160	3325	4745	4751.41	1.06	462	4908	4826	4773	4691	4638	4800	4665	48	1415	500	3410	5	1	9607672	458	6.80	1.07	12	0.01	701.00	4468.00	5510	20230609	-13.43	3705	20230516	28.74	4855	-1.75	20240430	3855	23.74	20240105	5510	-13.43	20230609	3705	28.74	20230516	1.42	N	290270	500	48 억	101990	N	N	N	N
138	20240502	160916	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4745	-110	5	-2.27	266188955	55641	98.95	4855	4855	4720	6310	3400	4855	4783.37	1.25	-18020	4998	4926	4783	4711	4568	4962	4747	48	1455	500	3490	5	1	9607672	456	6.77	1.06	12	0.58	701.00	4468.00	5510	20230609	-13.88	3705	20230516	28.07	4855	0.00	20240430	3855	23.09	20240105	5510	-13.88	20230609	3705	28.07	20230516	1.49	N	290270	500	48 억	119698	N	N	N	N
139	20240502	150922	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4800	-55	5	-1.13	260222230	54388	96.72	4855	4855	4720	6310	3400	4855	4783.84	1.25	-17890	4998	4926	4783	4711	4568	4962	4747	48	1455	500	3490	5	1	9607672	461	6.85	1.07	12	0.57	701.00	4468.00	5510	20230609	-12.89	3705	20230516	29.55	4855	0.00	20240430	3855	24.51	20240105	5510	-12.89	20230609	3705	29.55	20230516	1.49	N	290270	500	48 억	119698	N	N	N	N
140	20240502	140917	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4770	-85	5	-1.75	242724300	50737	90.23	4855	4855	4720	6310	3400	4855	4783.20	1.25	-16510	4998	4926	4783	4711	4568	4962	4747	48	1455	500	3490	5	1	9607672	458	6.80	1.07	12	0.53	701.00	4468.00	5510	20230609	-13.43	3705	20230516	28.74	4855	0.00	20240430	3855	23.74	20240105	5510	-13.43	20230609	3705	28.74	20230516	1.49	N	290270	500	48 억	119698	N	N	N	N
141	20240502	130913	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4810	-45	5	-0.93	197704640	41358	73.55	4855	4855	4720	6310	3400	4855	4779.33	1.25	-12536	4998	4926	4783	4711	4568	4962	4747	48	1455	500	3490	5	1	9607672	462	6.86	1.08	12	0.43	701.00	4468.00	5510	20230609	-12.70	3705	20230516	29.82	4855	0.00	20240430	3855	24.77	20240105	5510	-12.70	20230609	3705	29.82	20230516	1.49	N	290270	500	48 억	119698	N	N	N	N
142	20240502	120912	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4800	-55	5	-1.13	179807315	37631	66.92	4855	4855	4720	6310	3400	4855	4777.05	1.25	-11615	4998	4926	4783	4711	4568	4962	4747	48	1455	500	3490	5	1	9607672	461	6.85	1.07	12	0.39	701.00	4468.00	5510	20230609	-12.89	3705	20230516	29.55	4855	0.00	20240430	3855	24.51	20240105	5510	-12.89	20230609	3705	29.55	20230516	1.49	N	290270	500	48 억	119698	N	N	N	N
143	20240502	110910	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4755	-100	5	-2.06	166702480	34883	62.03	4855	4855	4720	6310	3400	4855	4777.70	1.25	-11230	4998	4926	4783	4711	4568	4962	4747	48	1455	500	3490	5	1	9607672	457	6.78	1.06	12	0.36	701.00	4468.00	5510	20230609	-13.70	3705	20230516	28.34	4855	0.00	20240430	3855	23.35	20240105	5510	-13.70	20230609	3705	28.34	20230516	1.49	N	290270	500	48 억	119698	N	N	N	N
144	20240502	100909	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4735	-120	5	-2.47	132936495	27767	49.38	4855	4855	4720	6310	3400	4855	4786.23	1.25	-11561	4998	4926	4783	4711	4568	4962	4747	48	1455	500	3490	5	1	9607672	455	6.75	1.06	12	0.29	701.00	4468.00	5510	20230609	-14.07	3705	20230516	27.80	4855	0.00	20240430	3855	22.83	20240105	5510	-14.07	20230609	3705	27.80	20230516	1.49	N	290270	500	48 억	119698	N	N	N	N
145	20240502	090908	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4775	-80	5	-1.65	57885555	12020	21.38	4855	4855	4775	6310	3400	4855	4813.92	1.25	-5821	4998	4926	4783	4711	4568	4962	4747	48	1455	500	3490	5	1	9607672	459	6.81	1.07	12	0.13	701.00	4468.00	5510	20230609	-13.34	3705	20230516	28.88	4855	0.00	20240430	3855	23.87	20240105	5510	-13.34	20230609	3705	28.88	20230516	1.49	N	290270	500	48 억	119698	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History