KissMeData/413640/price/prices-20240501.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	161314	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11990	-10	5	-0.08	2178633080	180232	18.21	12120	12300	11890	15600	8400	12000	12088.30	0.67	-9257	13620	12810	12130	11320	10640	13215	11725	36	3600	500	8400	10	1	7206940	864	-41.20	3.15	12	2.50	-291.00	3804.00	19000	20240123	-36.89	8460	20240502	41.73	19000	-36.89	20240123	8460	41.73	20240502	19000	-36.89	20240123	8460	41.73	20240502	3.82	N	413640	500	36 억	48340	N	N	0	N	N
3	20240531	151315	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11910	-90	5	-0.75	2098582530	173540	17.53	12120	12300	11890	15600	8400	12000	12092.79	0.67	-9714	13620	12810	12130	11320	10640	13215	11725	36	3600	500	8400	10	1	7206940	858	-40.93	3.13	12	2.41	-291.00	3804.00	19000	20240123	-37.32	8460	20240502	40.78	19000	-37.32	20240123	8460	40.78	20240502	19000	-37.32	20240123	8460	40.78	20240502	3.82	N	413640	500	36 억	48340	N	N	0	N	N
4	20240531	141313	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	12100	100	2	0.83	1731653770	142890	14.44	12120	12300	11890	15600	8400	12000	12118.79	0.67	-5928	13620	12810	12130	11320	10640	13215	11725	36	3600	500	8400	10	1	7206940	872	-41.58	3.18	12	1.98	-291.00	3804.00	19000	20240123	-36.32	8460	20240502	43.03	19000	-36.32	20240123	8460	43.03	20240502	19000	-36.32	20240123	8460	43.03	20240502	3.82	N	413640	500	36 억	48340	N	N	0	N	N
5	20240531	131316	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	12100	100	2	0.83	1596514630	131687	13.30	12120	12300	11890	15600	8400	12000	12123.56	0.67	-3681	13620	12810	12130	11320	10640	13215	11725	36	3600	500	8400	10	1	7206940	872	-41.58	3.18	12	1.83	-291.00	3804.00	19000	20240123	-36.32	8460	20240502	43.03	19000	-36.32	20240123	8460	43.03	20240502	19000	-36.32	20240123	8460	43.03	20240502	3.82	N	413640	500	36 억	48340	N	N	0	N	N
6	20240531	121318	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	12150	150	2	1.25	1259089450	103835	10.49	12120	12300	11890	15600	8400	12000	12125.87	0.67	-1541	13620	12810	12130	11320	10640	13215	11725	36	3600	500	8400	10	1	7206940	876	-41.75	3.19	12	1.44	-291.00	3804.00	19000	20240123	-36.05	8460	20240502	43.62	19000	-36.05	20240123	8460	43.62	20240502	19000	-36.05	20240123	8460	43.62	20240502	3.82	N	413640	500	36 억	48340	N	N	0	N	N
7	20240531	111315	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	12110	110	2	0.92	1127105460	92964	9.39	12120	12300	11890	15600	8400	12000	12124.11	0.67	-1105	13620	12810	12130	11320	10640	13215	11725	36	3600	500	8400	10	1	7206940	873	-41.62	3.18	12	1.29	-291.00	3804.00	19000	20240123	-36.26	8460	20240502	43.14	19000	-36.26	20240123	8460	43.14	20240502	19000	-36.26	20240123	8460	43.14	20240502	3.82	N	413640	500	36 억	48340	N	N	0	N	N
8	20240531	101307	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	12020	20	2	0.17	844406500	69731	7.04	12120	12290	11890	15600	8400	12000	12109.49	0.67	-1595	13620	12810	12130	11320	10640	13215	11725	36	3600	500	8400	10	1	7206940	866	-41.31	3.16	12	0.97	-291.00	3804.00	19000	20240123	-36.74	8460	20240502	42.08	19000	-36.74	20240123	8460	42.08	20240502	19000	-36.74	20240123	8460	42.08	20240502	3.82	N	413640	500	36 억	48340	N	N	0	N	N
9	20240531	091319	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	12210	210	2	1.75	340962270	28073	2.84	12120	12290	12050	15600	8400	12000	12145.56	0.67	-659	13620	12810	12130	11320	10640	13215	11725	36	3600	500	8400	10	1	7206940	880	-41.96	3.21	12	0.39	-291.00	3804.00	19000	20240123	-35.74	8460	20240502	44.33	19000	-35.74	20240123	8460	44.33	20240502	19000	-35.74	20240123	8460	44.33	20240502	3.82	N	413640	500	36 억	48340	N	N	0	N	N
10	20240530	161309	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	12000	10	2	0.08	12105141640	971126	362.17	11780	12940	11450	15580	8400	11990	12465.36	0.42	19459	12370	12180	11980	11790	11590	12275	11885	36	3590	500	8390	10	1	7206940	865	-41.24	3.15	12	13.47	-291.00	3804.00	19000	20240123	-36.84	8460	20240502	41.84	19000	-36.84	20240123	8460	41.84	20240502	19000	-36.84	20240123	8460	41.84	20240502	3.63	N	413640	500	36 억	30314	N	N	0	N	N
11	20240530	151310	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	12170	180	2	1.50	11908550180	954811	356.09	11780	12940	11450	15580	8400	11990	12472.18	0.42	15963	12370	12180	11980	11790	11590	12275	11885	36	3590	500	8390	10	1	7206940	877	-41.82	3.20	12	13.25	-291.00	3804.00	19000	20240123	-35.95	8460	20240502	43.85	19000	-35.95	20240123	8460	43.85	20240502	19000	-35.95	20240123	8460	43.85	20240502	3.63	N	413640	500	36 억	30314	N	N	0	N	N
12	20240530	141308	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	12200	210	2	1.75	11579114890	927828	346.03	11780	12940	11450	15580	8400	11990	12479.84	0.42	18688	12370	12180	11980	11790	11590	12275	11885	36	3590	500	8390	10	1	7206940	879	-41.92	3.21	12	12.87	-291.00	3804.00	19000	20240123	-35.79	8460	20240502	44.21	19000	-35.79	20240123	8460	44.21	20240502	19000	-35.79	20240123	8460	44.21	20240502	3.63	N	413640	500	36 억	30314	N	N	0	N	N
13	20240530	131310	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	12260	270	2	2.25	11168069010	894074	333.44	11780	12940	11450	15580	8400	11990	12491.25	0.42	27506	12370	12180	11980	11790	11590	12275	11885	36	3590	500	8390	10	1	7206940	884	-42.13	3.22	12	12.41	-291.00	3804.00	19000	20240123	-35.47	8460	20240502	44.92	19000	-35.47	20240123	8460	44.92	20240502	19000	-35.47	20240123	8460	44.92	20240502	3.63	N	413640	500	36 억	30314	N	N	0	N	N
14	20240530	121307	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	12310	320	2	2.67	10804185870	864441	322.39	11780	12940	11450	15580	8400	11990	12498.50	0.42	27318	12370	12180	11980	11790	11590	12275	11885	36	3590	500	8390	10	1	7206940	887	-42.30	3.24	12	11.99	-291.00	3804.00	19000	20240123	-35.21	8460	20240502	45.51	19000	-35.21	20240123	8460	45.51	20240502	19000	-35.21	20240123	8460	45.51	20240502	3.63	N	413640	500	36 억	30314	N	N	0	N	N
15	20240530	111309	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	12550	560	2	4.67	7631442260	611943	228.22	11780	12940	11450	15580	8400	11990	12470.88	0.42	42467	12370	12180	11980	11790	11590	12275	11885	36	3590	500	8390	10	1	7206940	904	-43.13	3.30	12	8.49	-291.00	3804.00	19000	20240123	-33.95	8460	20240502	48.35	19000	-33.95	20240123	8460	48.35	20240502	19000	-33.95	20240123	8460	48.35	20240502	3.63	N	413640	500	36 억	30314	N	N	0	N	N
16	20240530	101311	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	12290	300	2	2.50	6647029460	532517	198.60	11780	12940	11450	15580	8400	11990	12482.34	0.42	37100	12370	12180	11980	11790	11590	12275	11885	36	3590	500	8390	10	1	7206940	886	-42.23	3.23	12	7.39	-291.00	3804.00	19000	20240123	-35.32	8460	20240502	45.27	19000	-35.32	20240123	8460	45.27	20240502	19000	-35.32	20240123	8460	45.27	20240502	3.63	N	413640	500	36 억	30314	N	N	0	N	N
17	20240530	091311	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	12260	270	2	2.25	753618480	62960	23.48	11780	12360	11450	15580	8400	11990	11969.78	0.42	5941	12370	12180	11980	11790	11590	12275	11885	36	3590	500	8390	10	1	7206940	884	-42.13	3.22	12	0.87	-291.00	3804.00	19000	20240123	-35.47	8460	20240502	44.92	19000	-35.47	20240123	8460	44.92	20240502	19000	-35.47	20240123	8460	44.92	20240502	3.63	N	413640	500	36 억	30314	N	N	0	N	N
18	20240529	161257	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11990	-130	5	-1.07	3099861290	259314	50.43	11860	12170	11780	15750	8490	12120	11954.03	0.12	23434	13120	12620	12340	11840	11560	12480	11700	36	3630	500	8480	10	1	7206940	864	-41.20	3.15	12	3.60	-291.00	3804.00	19000	20240123	-36.89	8460	20240502	41.73	19000	-36.89	20240123	8460	41.73	20240502	19000	-36.89	20240123	8460	41.73	20240502	3.13	N	413640	500	36 억	8651	N	N	0	N	N
19	20240529	151259	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11960	-160	5	-1.32	3003050410	251231	48.86	11860	12170	11780	15750	8490	12120	11953.34	0.12	23956	13120	12620	12340	11840	11560	12480	11700	36	3630	500	8480	10	1	7206940	862	-41.10	3.14	12	3.49	-291.00	3804.00	19000	20240123	-37.05	8460	20240502	41.37	19000	-37.05	20240123	8460	41.37	20240502	19000	-37.05	20240123	8460	41.37	20240502	3.13	N	413640	500	36 억	8651	N	N	0	N	N
20	20240529	141259	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	12070	-50	5	-0.41	2740801780	229347	44.60	11860	12170	11780	15750	8490	12120	11950.46	0.12	22698	13120	12620	12340	11840	11560	12480	11700	36	3630	500	8480	10	1	7206940	870	-41.48	3.17	12	3.18	-291.00	3804.00	19000	20240123	-36.47	8460	20240502	42.67	19000	-36.47	20240123	8460	42.67	20240502	19000	-36.47	20240123	8460	42.67	20240502	3.13	N	413640	500	36 억	8651	N	N	0	N	N
21	20240529	131301	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	12000	-120	5	-0.99	2448447330	205097	39.88	11860	12170	11780	15750	8490	12120	11938.00	0.12	23562	13120	12620	12340	11840	11560	12480	11700	36	3630	500	8480	10	1	7206940	865	-41.24	3.15	12	2.85	-291.00	3804.00	19000	20240123	-36.84	8460	20240502	41.84	19000	-36.84	20240123	8460	41.84	20240502	19000	-36.84	20240123	8460	41.84	20240502	3.13	N	413640	500	36 억	8651	N	N	0	N	N
22	20240529	121300	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11820	-300	5	-2.48	2116491570	177462	34.51	11860	12170	11780	15750	8490	12120	11926.45	0.12	19316	13120	12620	12340	11840	11560	12480	11700	36	3630	500	8480	10	1	7206940	852	-40.62	3.11	12	2.46	-291.00	3804.00	19000	20240123	-37.79	8460	20240502	39.72	19000	-37.79	20240123	8460	39.72	20240502	19000	-37.79	20240123	8460	39.72	20240502	3.13	N	413640	500	36 억	8651	N	N	0	N	N
23	20240529	111301	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	12070	-50	5	-0.41	1785760610	149781	29.13	11860	12170	11780	15750	8490	12120	11922.48	0.12	19613	13120	12620	12340	11840	11560	12480	11700	36	3630	500	8480	10	1	7206940	870	-41.48	3.17	12	2.08	-291.00	3804.00	19000	20240123	-36.47	8460	20240502	42.67	19000	-36.47	20240123	8460	42.67	20240502	19000	-36.47	20240123	8460	42.67	20240502	3.13	N	413640	500	36 억	8651	N	N	0	N	N
24	20240529	101251	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11870	-250	5	-2.06	1283191870	108063	21.01	11860	12080	11780	15750	8490	12120	11874.48	0.12	17661	13120	12620	12340	11840	11560	12480	11700	36	3630	500	8480	10	1	7206940	855	-40.79	3.12	12	1.50	-291.00	3804.00	19000	20240123	-37.53	8460	20240502	40.31	19000	-37.53	20240123	8460	40.31	20240502	19000	-37.53	20240123	8460	40.31	20240502	3.13	N	413640	500	36 억	8651	N	N	0	N	N
25	20240529	091255	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11860	-260	5	-2.15	644931470	54269	10.55	11860	12080	11780	15750	8490	12120	11883.97	0.12	12898	13120	12620	12340	11840	11560	12480	11700	36	3630	500	8480	10	1	7206940	855	-40.76	3.12	12	0.75	-291.00	3804.00	19000	20240123	-37.58	8460	20240502	40.19	19000	-37.58	20240123	8460	40.19	20240502	19000	-37.58	20240123	8460	40.19	20240502	3.13	N	413640	500	36 억	8651	N	N	0	N	N
26	20240528	161250	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	12120	-330	5	-2.65	6256645280	505095	62.81	12300	12840	12060	16180	8720	12450	12388.27	0.33	-13100	13330	12890	12460	12020	11590	13110	12240	36	3730	500	8710	10	1	7206940	873	-41.65	3.19	12	7.01	-291.00	3804.00	19000	20240123	-36.21	8460	20240502	43.26	19000	-36.21	20240123	8460	43.26	20240502	19000	-36.21	20240123	8460	43.26	20240502	3.91	N	413640	500	36 억	23942	N	N	0	N	N
27	20240528	151252	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	12100	-350	5	-2.81	6003216640	484194	60.21	12300	12840	12060	16180	8720	12450	12398.33	0.33	-14319	13330	12890	12460	12020	11590	13110	12240	36	3730	500	8710	10	1	7206940	872	-41.58	3.18	12	6.72	-291.00	3804.00	19000	20240123	-36.32	8460	20240502	43.03	19000	-36.32	20240123	8460	43.03	20240502	19000	-36.32	20240123	8460	43.03	20240502	3.91	N	413640	500	36 억	23942	N	N	0	N	N
28	20240528	141256	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	12230	-220	5	-1.77	5546434270	446664	55.55	12300	12840	12060	16180	8720	12450	12417.43	0.33	-13681	13330	12890	12460	12020	11590	13110	12240	36	3730	500	8710	10	1	7206940	881	-42.03	3.22	12	6.20	-291.00	3804.00	19000	20240123	-35.63	8460	20240502	44.56	19000	-35.63	20240123	8460	44.56	20240502	19000	-35.63	20240123	8460	44.56	20240502	3.91	N	413640	500	36 억	23942	N	N	0	N	N
29	20240528	131250	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	12150	-300	5	-2.41	5164337020	415196	51.63	12300	12840	12060	16180	8720	12450	12438.30	0.33	-16698	13330	12890	12460	12020	11590	13110	12240	36	3730	500	8710	10	1	7206940	876	-41.75	3.19	12	5.76	-291.00	3804.00	19000	20240123	-36.05	8460	20240502	43.62	19000	-36.05	20240123	8460	43.62	20240502	19000	-36.05	20240123	8460	43.62	20240502	3.91	N	413640	500	36 억	23942	N	N	0	N	N
30	20240528	121251	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	12430	-20	5	-0.16	4217563140	337545	41.98	12300	12840	12150	16180	8720	12450	12494.87	0.33	-18830	13330	12890	12460	12020	11590	13110	12240	36	3730	500	8710	10	1	7206940	896	-42.71	3.27	12	4.68	-291.00	3804.00	19000	20240123	-34.58	8460	20240502	46.93	19000	-34.58	20240123	8460	46.93	20240502	19000	-34.58	20240123	8460	46.93	20240502	3.91	N	413640	500	36 억	23942	N	N	0	N	N
31	20240528	111235	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	12470	20	2	0.16	2264529220	182590	22.71	12300	12600	12150	16180	8720	12450	12402.15	0.33	-872	13330	12890	12460	12020	11590	13110	12240	36	3730	500	8710	10	1	7206940	899	-42.85	3.28	12	2.53	-291.00	3804.00	19000	20240123	-34.37	8460	20240502	47.40	19000	-34.37	20240123	8460	47.40	20240502	19000	-34.37	20240123	8460	47.40	20240502	3.91	N	413640	500	36 억	23942	N	N	0	N	N
32	20240528	101250	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	12430	-20	5	-0.16	1536733180	124292	15.46	12300	12600	12150	16180	8720	12450	12363.60	0.33	-4945	13330	12890	12460	12020	11590	13110	12240	36	3730	500	8710	10	1	7206940	896	-42.71	3.27	12	1.72	-291.00	3804.00	19000	20240123	-34.58	8460	20240502	46.93	19000	-34.58	20240123	8460	46.93	20240502	19000	-34.58	20240123	8460	46.93	20240502	3.91	N	413640	500	36 억	23942	N	N	0	N	N
33	20240528	091254	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	12340	-110	5	-0.88	707777140	57593	7.16	12300	12500	12150	16180	8720	12450	12288.10	0.33	-3346	13330	12890	12460	12020	11590	13110	12240	36	3730	500	8710	10	1	7206940	889	-42.41	3.24	12	0.80	-291.00	3804.00	19000	20240123	-35.05	8460	20240502	45.86	19000	-35.05	20240123	8460	45.86	20240502	19000	-35.05	20240123	8460	45.86	20240502	3.91	N	413640	500	36 억	23942	N	N	0	N	N
34	20240527	161234	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	12450	0	3	0.00	9229094160	744169	12.32	12420	12900	12030	16180	8720	12450	12398.16	0.44	-7914	15450	13950	12650	11150	9850	14700	11900	36	3730	500	8710	10	1	7206940	897	-42.78	3.27	12	10.33	-291.00	3804.00	19000	20240123	-34.47	8460	20240502	47.16	19000	-34.47	20240123	8460	47.16	20240502	19000	-34.47	20240123	8460	47.16	20240502	3.33	N	413640	500	36 억	31971	N	N	0	N	N
35	20240527	151253	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	12410	-40	5	-0.32	8566163790	691085	11.44	12420	12900	12030	16180	8720	12450	12395.23	0.44	-1598	15450	13950	12650	11150	9850	14700	11900	36	3730	500	8710	10	1	7206940	894	-42.65	3.26	12	9.59	-291.00	3804.00	19000	20240123	-34.68	8460	20240502	46.69	19000	-34.68	20240123	8460	46.69	20240502	19000	-34.68	20240123	8460	46.69	20240502	3.33	N	413640	500	36 억	31971	N	N	0	N	N
36	20240527	141249	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	12460	10	2	0.08	7759972320	626194	10.37	12420	12900	12030	16180	8720	12450	12392.27	0.44	-7087	15450	13950	12650	11150	9850	14700	11900	36	3730	500	8710	10	1	7206940	898	-42.82	3.28	12	8.69	-291.00	3804.00	19000	20240123	-34.42	8460	20240502	47.28	19000	-34.42	20240123	8460	47.28	20240502	19000	-34.42	20240123	8460	47.28	20240502	3.33	N	413640	500	36 억	31971	N	N	0	N	N
37	20240527	131249	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	12240	-210	5	-1.69	7174937800	578984	9.58	12420	12900	12030	16180	8720	12450	12392.28	0.44	-22272	15450	13950	12650	11150	9850	14700	11900	36	3730	500	8710	10	1	7206940	882	-42.06	3.22	12	8.03	-291.00	3804.00	19000	20240123	-35.58	8460	20240502	44.68	19000	-35.58	20240123	8460	44.68	20240502	19000	-35.58	20240123	8460	44.68	20240502	3.33	N	413640	500	36 억	31971	N	N	0	N	N
38	20240527	121249	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	12240	-210	5	-1.69	6837490600	551415	9.13	12420	12900	12030	16180	8720	12450	12399.89	0.44	-27850	15450	13950	12650	11150	9850	14700	11900	36	3730	500	8710	10	1	7206940	882	-42.06	3.22	12	7.65	-291.00	3804.00	19000	20240123	-35.58	8460	20240502	44.68	19000	-35.58	20240123	8460	44.68	20240502	19000	-35.58	20240123	8460	44.68	20240502	3.33	N	413640	500	36 억	31971	N	N	0	N	N
39	20240527	111248	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	12280	-170	5	-1.37	6155748530	495623	8.20	12420	12900	12030	16180	8720	12450	12420.22	0.44	-26681	15450	13950	12650	11150	9850	14700	11900	36	3730	500	8710	10	1	7206940	885	-42.20	3.23	12	6.88	-291.00	3804.00	19000	20240123	-35.37	8460	20240502	45.15	19000	-35.37	20240123	8460	45.15	20240502	19000	-35.37	20240123	8460	45.15	20240502	3.33	N	413640	500	36 억	31971	N	N	0	N	N
40	20240527	101246	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	12520	70	2	0.56	5270713980	424705	7.03	12420	12900	12030	16180	8720	12450	12410.29	0.44	-25119	15450	13950	12650	11150	9850	14700	11900	36	3730	500	8710	10	1	7206940	902	-43.02	3.29	12	5.89	-291.00	3804.00	19000	20240123	-34.11	8460	20240502	47.99	19000	-34.11	20240123	8460	47.99	20240502	19000	-34.11	20240123	8460	47.99	20240502	3.33	N	413640	500	36 억	31971	N	N	0	N	N
41	20240527	091249	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	12080	-370	5	-2.97	1514592040	124204	2.06	12420	12420	12030	16180	8720	12450	12194.23	0.44	-10649	15450	13950	12650	11150	9850	14700	11900	36	3730	500	8710	10	1	7206940	871	-41.51	3.18	12	1.72	-291.00	3804.00	19000	20240123	-36.42	8460	20240502	42.79	19000	-36.42	20240123	8460	42.79	20240502	19000	-36.42	20240123	8460	42.79	20240502	3.33	N	413640	500	36 억	31971	N	N	0	N	N
42	20240524	161136	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	12450	500	2	4.18	78120780590	6006807	282.76	11500	14150	11350	15530	8370	11950	13005.89	0.35	7914	12496	12222	11676	11402	10856	12360	11540	36	3580	500	8360	10	1	7206940	897	-42.78	3.27	12	83.35	-291.00	3804.00	19000	20240123	-34.47	8460	20240502	47.16	19000	-34.47	20240123	8460	47.16	20240502	19000	-34.47	20240123	8460	47.16	20240502	1.64	N	413640	500	36 억	25298	N	N	0	N	N
43	20240524	151138	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	12370	420	2	3.51	77252016220	5936972	279.47	11500	14150	11350	15530	8370	11950	13012.09	0.35	10565	12496	12222	11676	11402	10856	12360	11540	36	3580	500	8360	10	1	7206940	891	-42.51	3.25	12	82.38	-291.00	3804.00	19000	20240123	-34.89	8460	20240502	46.22	19000	-34.89	20240123	8460	46.22	20240502	19000	-34.89	20240123	8460	46.22	20240502	1.64	N	413640	500	36 억	25298	N	N	0	N	N
44	20240524	141144	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	12200	250	2	2.09	75737250230	5814049	273.69	11500	14150	11350	15530	8370	11950	13026.66	0.35	504	12496	12222	11676	11402	10856	12360	11540	36	3580	500	8360	10	1	7206940	879	-41.92	3.21	12	80.67	-291.00	3804.00	19000	20240123	-35.79	8460	20240502	44.21	19000	-35.79	20240123	8460	44.21	20240502	19000	-35.79	20240123	8460	44.21	20240502	1.64	N	413640	500	36 억	25298	N	N	0	N	N
45	20240524	131139	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	12320	370	2	3.10	74600167180	5722017	269.35	11500	14150	11350	15530	8370	11950	13037.46	0.35	-10756	12496	12222	11676	11402	10856	12360	11540	36	3580	500	8360	10	1	7206940	888	-42.34	3.24	12	79.40	-291.00	3804.00	19000	20240123	-35.16	8460	20240502	45.63	19000	-35.16	20240123	8460	45.63	20240502	19000	-35.16	20240123	8460	45.63	20240502	1.64	N	413640	500	36 억	25298	N	N	0	N	N
46	20240524	121140	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	12660	710	2	5.94	71702667050	5486707	258.28	11500	14150	11350	15530	8370	11950	13068.51	0.35	-23355	12496	12222	11676	11402	10856	12360	11540	36	3580	500	8360	10	1	7206940	912	-43.51	3.33	12	76.13	-291.00	3804.00	19000	20240123	-33.37	8460	20240502	49.65	19000	-33.37	20240123	8460	49.65	20240502	19000	-33.37	20240123	8460	49.65	20240502	1.64	N	413640	500	36 억	25298	N	N	0	N	N
47	20240524	111139	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	12750	800	2	6.69	68687698730	5250850	247.18	11500	14150	11350	15530	8370	11950	13081.34	0.35	-21435	12496	12222	11676	11402	10856	12360	11540	36	3580	500	8360	10	1	7206940	919	-43.81	3.35	12	72.86	-291.00	3804.00	19000	20240123	-32.89	8460	20240502	50.71	19000	-32.89	20240123	8460	50.71	20240502	19000	-32.89	20240123	8460	50.71	20240502	1.64	N	413640	500	36 억	25298	N	N	0	N	N
48	20240524	101146	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	13220	1270	2	10.63	47828109940	3674792	172.98	11500	14150	11350	15530	8370	11950	13015.30	0.35	-22961	12496	12222	11676	11402	10856	12360	11540	36	3580	500	8360	10	1	7206940	953	-45.43	3.48	12	50.99	-291.00	3804.00	19000	20240123	-30.42	8460	20240502	56.26	19000	-30.42	20240123	8460	56.26	20240502	19000	-30.42	20240123	8460	56.26	20240502	1.64	N	413640	500	36 억	25298	N	N	0	N	N
49	20240524	091140	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11530	-420	5	-3.51	1033346140	89934	4.23	11500	11620	11350	15530	8370	11950	11488.08	0.35	8104	12496	12222	11676	11402	10856	12360	11540	36	3580	500	8360	10	1	7206940	831	-39.62	3.03	12	1.25	-291.00	3804.00	19000	20240123	-39.32	8460	20240502	36.29	19000	-39.32	20240123	8460	36.29	20240502	19000	-39.32	20240123	8460	36.29	20240502	1.64	N	413640	500	36 억	25298	N	N	0	N	N
50	20240523	161137	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11950	-10	5	-0.08	24091110930	2089032	28.48	11670	11950	11130	15540	8380	11960	11526.68	0.51	-10991	13793	12876	11043	10126	8293	13335	10585	36	3580	500	8370	10	1	7206940	861	-41.07	3.14	12	28.99	-291.00	3804.00	19000	20240123	-37.11	8460	20240502	41.25	19000	-37.11	20240123	8460	41.25	20240502	19000	-37.11	20240123	8460	41.25	20240502	1.62	N	413640	500	36 억	36901	N	N	0	N	N
51	20240523	151140	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11750	-210	5	-1.76	22333269790	1941225	26.47	11670	11860	11130	15540	8380	11960	11501.91	0.51	-409	13793	12876	11043	10126	8293	13335	10585	36	3580	500	8370	10	1	7206940	847	-40.38	3.09	12	26.94	-291.00	3804.00	19000	20240123	-38.16	8460	20240502	38.89	19000	-38.16	20240123	8460	38.89	20240502	19000	-38.16	20240123	8460	38.89	20240502	1.62	N	413640	500	36 억	36901	N	N	0	N	N
52	20240523	141142	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11590	-370	5	-3.09	19902419200	1733485	23.63	11670	11860	11130	15540	8380	11960	11477.84	0.51	13387	13793	12876	11043	10126	8293	13335	10585	36	3580	500	8370	10	1	7206940	835	-39.83	3.05	12	24.05	-291.00	3804.00	19000	20240123	-39.00	8460	20240502	37.00	19000	-39.00	20240123	8460	37.00	20240502	19000	-39.00	20240123	8460	37.00	20240502	1.62	N	413640	500	36 억	36901	N	N	0	N	N
53	20240523	131142	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11620	-340	5	-2.84	18763148040	1634709	22.29	11670	11860	11130	15540	8380	11960	11474.43	0.51	361	13793	12876	11043	10126	8293	13335	10585	36	3580	500	8370	10	1	7206940	837	-39.93	3.05	12	22.68	-291.00	3804.00	19000	20240123	-38.84	8460	20240502	37.35	19000	-38.84	20240123	8460	37.35	20240502	19000	-38.84	20240123	8460	37.35	20240502	1.62	N	413640	500	36 억	36901	N	N	0	N	N
54	20240523	121136	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11690	-270	5	-2.26	14816567250	1296333	17.67	11670	11800	11130	15540	8380	11960	11424.67	0.51	37934	13793	12876	11043	10126	8293	13335	10585	36	3580	500	8370	10	1	7206940	842	-40.17	3.07	12	17.99	-291.00	3804.00	19000	20240123	-38.47	8460	20240502	38.18	19000	-38.47	20240123	8460	38.18	20240502	19000	-38.47	20240123	8460	38.18	20240502	1.62	N	413640	500	36 억	36901	N	N	0	N	N
55	20240523	111135	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11560	-400	5	-3.34	13512443760	1183525	16.14	11670	11800	11130	15540	8380	11960	11411.58	0.51	37404	13793	12876	11043	10126	8293	13335	10585	36	3580	500	8370	10	1	7206940	833	-39.73	3.04	12	16.42	-291.00	3804.00	19000	20240123	-39.16	8460	20240502	36.64	19000	-39.16	20240123	8460	36.64	20240502	19000	-39.16	20240123	8460	36.64	20240502	1.62	N	413640	500	36 억	36901	N	N	0	N	N
56	20240523	101138	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11380	-580	5	-4.85	9652563320	847084	11.55	11670	11730	11130	15540	8380	11960	11386.97	0.51	874	13793	12876	11043	10126	8293	13335	10585	36	3580	500	8370	10	1	7206940	820	-39.11	2.99	12	11.75	-291.00	3804.00	19000	20240123	-40.11	8460	20240502	34.52	19000	-40.11	20240123	8460	34.52	20240502	19000	-40.11	20240123	8460	34.52	20240502	1.62	N	413640	500	36 억	36901	N	N	0	N	N
57	20240523	091143	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11250	-710	5	-5.94	5661657590	493181	6.72	11670	11730	11220	15540	8380	11960	11467.96	0.51	-14862	13793	12876	11043	10126	8293	13335	10585	36	3580	500	8370	10	1	7206940	811	-38.66	2.96	12	6.84	-291.00	3804.00	19000	20240123	-40.79	8460	20240502	32.98	19000	-40.79	20240123	8460	32.98	20240502	19000	-40.79	20240123	8460	32.98	20240502	1.62	N	413640	500	36 억	36901	N	N	0	N	N
58	20240522	161127	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11960	2760	1	30.00	82206809120	7301465	17277.89	9500	11960	9210	11960	6440	9200	11258.59	2.27	-126150	9373	9286	9203	9116	9033	9330	9160	36	2760	500	6440	10	1	7206940	862	-41.10	3.14	12	101.31	-291.00	3804.00	19000	20240123	-37.05	8460	20240502	41.37	19000	-37.05	20240123	8460	41.37	20240502	19000	-37.05	20240123	8460	41.37	20240502	1.56	N	413640	500	36 억	163774	N	N	0	N	N
59	20240522	151136	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11900	2700	2	29.35	79450219340	7069884	16729.89	9500	11960	9210	11960	6440	9200	11237.84	2.27	-116552	9373	9286	9203	9116	9033	9330	9160	36	2760	500	6440	10	1	7206940	858	-40.89	3.13	12	98.10	-291.00	3804.00	19000	20240123	-37.37	8460	20240502	40.66	19000	-37.37	20240123	8460	40.66	20240502	19000	-37.37	20240123	8460	40.66	20240502	1.56	N	413640	500	36 억	163774	N	N	0	N	N
60	20240522	141135	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11080	1880	2	20.43	57986078150	5235653	12389.44	9500	11650	9210	11960	6440	9200	11075.23	2.27	-90911	9373	9286	9203	9116	9033	9330	9160	36	2760	500	6440	10	1	7206940	799	-38.08	2.91	12	72.65	-291.00	3804.00	19000	20240123	-41.68	8460	20240502	30.97	19000	-41.68	20240123	8460	30.97	20240502	19000	-41.68	20240123	8460	30.97	20240502	1.56	N	413640	500	36 억	163774	N	N	0	N	N
61	20240522	131131	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11150	1950	2	21.20	53719225250	4851516	11480.43	9500	11650	9210	11960	6440	9200	11072.67	2.27	-93319	9373	9286	9203	9116	9033	9330	9160	36	2760	500	6440	10	1	7206940	804	-38.32	2.93	12	67.32	-291.00	3804.00	19000	20240123	-41.32	8460	20240502	31.80	19000	-41.32	20240123	8460	31.80	20240502	19000	-41.32	20240123	8460	31.80	20240502	1.56	N	413640	500	36 억	163774	N	N	0	N	N
62	20240522	121232	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11280	2080	2	22.61	41381990660	3768986	8918.78	9500	11650	9210	11960	6440	9200	10979.61	2.27	-73149	9373	9286	9203	9116	9033	9330	9160	36	2760	500	6440	10	1	7206940	813	-38.76	2.97	12	52.30	-291.00	3804.00	19000	20240123	-40.63	8460	20240502	33.33	19000	-40.63	20240123	8460	33.33	20240502	19000	-40.63	20240123	8460	33.33	20240502	1.56	N	413640	500	36 억	163774	N	N	0	N	N
63	20240522	111142	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11520	2320	2	25.22	24414473010	2256353	5339.34	9500	11650	9210	11960	6440	9200	10820.33	2.27	-42597	9373	9286	9203	9116	9033	9330	9160	36	2760	500	6440	10	1	7206940	830	-39.59	3.03	12	31.31	-291.00	3804.00	19000	20240123	-39.37	8460	20240502	36.17	19000	-39.37	20240123	8460	36.17	20240502	19000	-39.37	20240123	8460	36.17	20240502	1.56	N	413640	500	36 억	163774	N	N	0	N	N
64	20240522	101133	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9320	120	2	1.30	310994290	33065	78.24	9500	9520	9210	11960	6440	9200	9405.54	2.27	2455	9373	9286	9203	9116	9033	9330	9160	36	2760	500	6440	10	1	7206940	672	-32.03	2.45	12	0.46	-291.00	3804.00	19000	20240123	-50.95	8460	20240502	10.17	19000	-50.95	20240123	8460	10.17	20240502	19000	-50.95	20240123	8460	10.17	20240502	1.56	N	413640	500	36 억	163774	N	N	0	N	N
65	20240522	091136	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9410	210	2	2.28	137689450	14594	34.53	9500	9520	9300	11960	6440	9200	9434.66	2.27	4802	9373	9286	9203	9116	9033	9330	9160	36	2760	500	6440	10	1	7206940	678	-32.34	2.47	12	0.20	-291.00	3804.00	19000	20240123	-50.47	8460	20240502	11.23	19000	-50.47	20240123	8460	11.23	20240502	19000	-50.47	20240123	8460	11.23	20240502	1.56	N	413640	500	36 억	163774	N	N	0	N	N
66	20240521	161117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9200	-100	5	-1.08	385297750	42066	89.12	9180	9290	9120	12090	6510	9300	9159.25	2.25	356	9473	9386	9273	9186	9073	9430	9230	36	2790	500	6510	10	1	7206940	663	-31.62	2.42	12	0.58	-291.00	3804.00	19000	20240123	-51.58	8460	20240502	8.75	19000	-51.58	20240123	8460	8.75	20240502	19000	-51.58	20240123	8460	8.75	20240502	1.56	N	413640	500	36 억	161935	N	N	0	N	N
67	20240521	151129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9200	-100	5	-1.08	374380650	40879	86.61	9180	9290	9120	12090	6510	9300	9158.26	2.25	511	9473	9386	9273	9186	9073	9430	9230	36	2790	500	6510	10	1	7206940	663	-31.62	2.42	12	0.57	-291.00	3804.00	19000	20240123	-51.58	8460	20240502	8.75	19000	-51.58	20240123	8460	8.75	20240502	19000	-51.58	20240123	8460	8.75	20240502	1.56	N	413640	500	36 억	161935	N	N	0	N	N
68	20240521	141130	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9140	-160	5	-1.72	327816850	35783	75.81	9180	9290	9120	12090	6510	9300	9161.25	2.25	-889	9473	9386	9273	9186	9073	9430	9230	36	2790	500	6510	10	1	7206940	659	-31.41	2.40	12	0.50	-291.00	3804.00	19000	20240123	-51.89	8460	20240502	8.04	19000	-51.89	20240123	8460	8.04	20240502	19000	-51.89	20240123	8460	8.04	20240502	1.56	N	413640	500	36 억	161935	N	N	0	N	N
69	20240521	131129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9240	-60	5	-0.65	296103620	32321	68.48	9180	9290	9120	12090	6510	9300	9161.34	2.25	-990	9473	9386	9273	9186	9073	9430	9230	36	2790	500	6510	10	1	7206940	666	-31.75	2.43	12	0.45	-291.00	3804.00	19000	20240123	-51.37	8460	20240502	9.22	19000	-51.37	20240123	8460	9.22	20240502	19000	-51.37	20240123	8460	9.22	20240502	1.56	N	413640	500	36 억	161935	N	N	0	N	N
70	20240521	121125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9180	-120	5	-1.29	269982010	29480	62.46	9180	9290	9120	12090	6510	9300	9158.14	2.25	-2302	9473	9386	9273	9186	9073	9430	9230	36	2790	500	6510	10	1	7206940	662	-31.55	2.41	12	0.41	-291.00	3804.00	19000	20240123	-51.68	8460	20240502	8.51	19000	-51.68	20240123	8460	8.51	20240502	19000	-51.68	20240123	8460	8.51	20240502	1.56	N	413640	500	36 억	161935	N	N	0	N	N
71	20240521	111126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9140	-160	5	-1.72	194523520	21221	44.96	9180	9290	9140	12090	6510	9300	9166.56	2.25	-615	9473	9386	9273	9186	9073	9430	9230	36	2790	500	6510	10	1	7206940	659	-31.41	2.40	12	0.29	-291.00	3804.00	19000	20240123	-51.89	8460	20240502	8.04	19000	-51.89	20240123	8460	8.04	20240502	19000	-51.89	20240123	8460	8.04	20240502	1.56	N	413640	500	36 억	161935	N	N	0	N	N
72	20240521	101127	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9150	-150	5	-1.61	164238890	17912	37.95	9180	9290	9150	12090	6510	9300	9169.21	2.25	-53	9473	9386	9273	9186	9073	9430	9230	36	2790	500	6510	10	1	7206940	659	-31.44	2.41	12	0.25	-291.00	3804.00	19000	20240123	-51.84	8460	20240502	8.16	19000	-51.84	20240123	8460	8.16	20240502	19000	-51.84	20240123	8460	8.16	20240502	1.56	N	413640	500	36 억	161935	N	N	0	N	N
73	20240521	091122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9230	-70	5	-0.75	14239180	1549	3.28	9180	9290	9180	12090	6510	9300	9192.50	2.25	-132	9473	9386	9273	9186	9073	9430	9230	36	2790	500	6510	10	1	7206940	665	-31.72	2.43	12	0.02	-291.00	3804.00	19000	20240123	-51.42	8460	20240502	9.10	19000	-51.42	20240123	8460	9.10	20240502	19000	-51.42	20240123	8460	9.10	20240502	1.56	N	413640	500	36 억	161935	N	N	0	N	N
74	20240517	161130	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9200	-120	5	-1.29	581968540	63090	28.86	9410	9410	9130	12110	6530	9320	9224.42	2.23	3737	10260	9790	9450	8980	8640	10025	9215	36	2790	500	6520	10	1	7206940	663	-31.62	2.42	12	0.88	-291.00	3804.00	19000	20240123	-51.58	8460	20240502	8.75	19000	-51.58	20240123	8460	8.75	20240502	19000	-51.58	20240123	8460	8.75	20240502	1.59	N	413640	500	36 억	160373	N	N	0	N	N
75	20240517	151133	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9160	-160	5	-1.72	560817160	60788	27.81	9410	9410	9130	12110	6530	9320	9225.79	2.23	2959	10260	9790	9450	8980	8640	10025	9215	36	2790	500	6520	10	1	7206940	660	-31.48	2.41	12	0.84	-291.00	3804.00	19000	20240123	-51.79	8460	20240502	8.27	19000	-51.79	20240123	8460	8.27	20240502	19000	-51.79	20240123	8460	8.27	20240502	1.59	N	413640	500	36 억	160373	N	N	0	N	N
76	20240517	141123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9240	-80	5	-0.86	376908960	40735	18.64	9410	9410	9150	12110	6530	9320	9252.71	2.23	-84	10260	9790	9450	8980	8640	10025	9215	36	2790	500	6520	10	1	7206940	666	-31.75	2.43	12	0.57	-291.00	3804.00	19000	20240123	-51.37	8460	20240502	9.22	19000	-51.37	20240123	8460	9.22	20240502	19000	-51.37	20240123	8460	9.22	20240502	1.59	N	413640	500	36 억	160373	N	N	0	N	N
77	20240517	131115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9280	-40	5	-0.43	349073420	37735	17.26	9410	9410	9150	12110	6530	9320	9250.65	2.23	141	10260	9790	9450	8980	8640	10025	9215	36	2790	500	6520	10	1	7206940	669	-31.89	2.44	12	0.52	-291.00	3804.00	19000	20240123	-51.16	8460	20240502	9.69	19000	-51.16	20240123	8460	9.69	20240502	19000	-51.16	20240123	8460	9.69	20240502	1.59	N	413640	500	36 억	160373	N	N	0	N	N
78	20240517	121115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9260	-60	5	-0.64	340966550	36860	16.86	9410	9410	9150	12110	6530	9320	9250.31	2.23	317	10260	9790	9450	8980	8640	10025	9215	36	2790	500	6520	10	1	7206940	667	-31.82	2.43	12	0.51	-291.00	3804.00	19000	20240123	-51.26	8460	20240502	9.46	19000	-51.26	20240123	8460	9.46	20240502	19000	-51.26	20240123	8460	9.46	20240502	1.59	N	413640	500	36 억	160373	N	N	0	N	N
79	20240517	111115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9300	-20	5	-0.21	303028590	32760	14.99	9410	9410	9150	12110	6530	9320	9249.96	2.23	346	10260	9790	9450	8980	8640	10025	9215	36	2790	500	6520	10	1	7206940	670	-31.96	2.44	12	0.45	-291.00	3804.00	19000	20240123	-51.05	8460	20240502	9.93	19000	-51.05	20240123	8460	9.93	20240502	19000	-51.05	20240123	8460	9.93	20240502	1.59	N	413640	500	36 억	160373	N	N	0	N	N
80	20240517	101109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9300	-20	5	-0.21	256664410	27767	12.70	9410	9410	9150	12110	6530	9320	9243.51	2.23	-2234	10260	9790	9450	8980	8640	10025	9215	36	2790	500	6520	10	1	7206940	670	-31.96	2.44	12	0.39	-291.00	3804.00	19000	20240123	-51.05	8460	20240502	9.93	19000	-51.05	20240123	8460	9.93	20240502	19000	-51.05	20240123	8460	9.93	20240502	1.59	N	413640	500	36 억	160373	N	N	0	N	N
81	20240517	091117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9240	-80	5	-0.86	75322970	8118	3.71	9410	9410	9210	12110	6530	9320	9278.51	2.23	-674	10260	9790	9450	8980	8640	10025	9215	36	2790	500	6520	10	1	7206940	666	-31.75	2.43	12	0.11	-291.00	3804.00	19000	20240123	-51.37	8460	20240502	9.22	19000	-51.37	20240123	8460	9.22	20240502	19000	-51.37	20240123	8460	9.22	20240502	1.59	N	413640	500	36 억	160373	N	N	0	N	N
82	20240516	161106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9320	190	2	2.08	2076734940	218415	425.07	9190	9920	9110	11860	6400	9130	9508.21	2.78	-40253	9370	9250	9050	8930	8730	9310	8990	36	2730	500	6390	10	1	7206940	672	-32.03	2.45	12	3.03	-291.00	3804.00	19000	20240123	-50.95	8460	20240502	10.17	19000	-50.95	20240123	8460	10.17	20240502	19000	-50.95	20240123	8460	10.17	20240502	1.60	N	413640	500	36 억	200486	N	N	0	N	N
83	20240516	151104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9290	160	2	1.75	2060699160	216694	421.72	9190	9920	9110	11860	6400	9130	9509.72	2.78	-39894	9370	9250	9050	8930	8730	9310	8990	36	2730	500	6390	10	1	7206940	670	-31.92	2.44	12	3.01	-291.00	3804.00	19000	20240123	-51.11	8460	20240502	9.81	19000	-51.11	20240123	8460	9.81	20240502	19000	-51.11	20240123	8460	9.81	20240502	1.60	N	413640	500	36 억	200486	N	N	0	N	N
84	20240516	141112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9290	160	2	1.75	1961824470	206055	401.02	9190	9920	9110	11860	6400	9130	9520.88	2.78	-36872	9370	9250	9050	8930	8730	9310	8990	36	2730	500	6390	10	1	7206940	670	-31.92	2.44	12	2.86	-291.00	3804.00	19000	20240123	-51.11	8460	20240502	9.81	19000	-51.11	20240123	8460	9.81	20240502	19000	-51.11	20240123	8460	9.81	20240502	1.60	N	413640	500	36 억	200486	N	N	0	N	N
85	20240516	131106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9370	240	2	2.63	1788100550	187411	364.73	9190	9920	9110	11860	6400	9130	9541.07	2.78	-31550	9370	9250	9050	8930	8730	9310	8990	36	2730	500	6390	10	1	7206940	675	-32.20	2.46	12	2.60	-291.00	3804.00	19000	20240123	-50.68	8460	20240502	10.76	19000	-50.68	20240123	8460	10.76	20240502	19000	-50.68	20240123	8460	10.76	20240502	1.60	N	413640	500	36 억	200486	N	N	0	N	N
86	20240516	121102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9350	220	2	2.41	1742045920	182487	355.15	9190	9920	9110	11860	6400	9130	9546.14	2.78	-30199	9370	9250	9050	8930	8730	9310	8990	36	2730	500	6390	10	1	7206940	674	-32.13	2.46	12	2.53	-291.00	3804.00	19000	20240123	-50.79	8460	20240502	10.52	19000	-50.79	20240123	8460	10.52	20240502	19000	-50.79	20240123	8460	10.52	20240502	1.60	N	413640	500	36 억	200486	N	N	0	N	N
87	20240516	111101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9360	230	2	2.52	1698979860	177882	346.19	9190	9920	9110	11860	6400	9130	9551.16	2.78	-28463	9370	9250	9050	8930	8730	9310	8990	36	2730	500	6390	10	1	7206940	675	-32.16	2.46	12	2.47	-291.00	3804.00	19000	20240123	-50.74	8460	20240502	10.64	19000	-50.74	20240123	8460	10.64	20240502	19000	-50.74	20240123	8460	10.64	20240502	1.60	N	413640	500	36 억	200486	N	N	0	N	N
88	20240516	101105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9440	310	2	3.40	1582652750	165481	322.05	9190	9920	9110	11860	6400	9130	9563.95	2.78	-23532	9370	9250	9050	8930	8730	9310	8990	36	2730	500	6390	10	1	7206940	680	-32.44	2.48	12	2.30	-291.00	3804.00	19000	20240123	-50.32	8460	20240502	11.58	19000	-50.32	20240123	8460	11.58	20240502	19000	-50.32	20240123	8460	11.58	20240502	1.60	N	413640	500	36 억	200486	N	N	0	N	N
89	20240516	091105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9260	130	2	1.42	67101360	7277	14.16	9190	9260	9110	11860	6400	9130	9221.02	2.78	4072	9370	9250	9050	8930	8730	9310	8990	36	2730	500	6390	10	1	7206940	667	-31.82	2.43	12	0.10	-291.00	3804.00	19000	20240123	-51.26	8460	20240502	9.46	19000	-51.26	20240123	8460	9.46	20240502	19000	-51.26	20240123	8460	9.46	20240502	1.60	N	413640	500	36 억	200486	N	N	0	N	N
90	20240514	161118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9130	260	2	2.93	461195410	51041	159.07	8940	9170	8850	11530	6210	8870	9035.58	2.56	16020	9483	9176	8943	8636	8403	9060	8520	36	2660	500	6200	10	1	7206940	658	-31.37	2.40	12	0.71	-291.00	3804.00	19000	20240123	-51.95	8460	20240502	7.92	19000	-51.95	20240123	8460	7.92	20240502	19000	-51.95	20240123	8460	7.92	20240502	1.61	N	413640	500	36 억	184606	N	N	0	N	N
91	20240514	151120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9120	250	2	2.82	439554820	48670	151.68	8940	9170	8850	11530	6210	8870	9031.33	2.56	15598	9483	9176	8943	8636	8403	9060	8520	36	2660	500	6200	10	1	7206940	657	-31.34	2.40	12	0.68	-291.00	3804.00	19000	20240123	-52.00	8460	20240502	7.80	19000	-52.00	20240123	8460	7.80	20240502	19000	-52.00	20240123	8460	7.80	20240502	1.61	N	413640	500	36 억	184606	N	N	0	N	N
92	20240514	141120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8980	110	2	1.24	272883420	30336	94.54	8940	9140	8850	11530	6210	8870	8995.37	2.56	9358	9483	9176	8943	8636	8403	9060	8520	36	2660	500	6200	10	1	7206940	647	-30.86	2.36	12	0.42	-291.00	3804.00	19000	20240123	-52.74	8460	20240502	6.15	19000	-52.74	20240123	8460	6.15	20240502	19000	-52.74	20240123	8460	6.15	20240502	1.61	N	413640	500	36 억	184606	N	N	0	N	N
93	20240514	131121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8980	110	2	1.24	233757330	25983	80.98	8940	9140	8850	11530	6210	8870	8996.55	2.56	5544	9483	9176	8943	8636	8403	9060	8520	36	2660	500	6200	10	1	7206940	647	-30.86	2.36	12	0.36	-291.00	3804.00	19000	20240123	-52.74	8460	20240502	6.15	19000	-52.74	20240123	8460	6.15	20240502	19000	-52.74	20240123	8460	6.15	20240502	1.61	N	413640	500	36 억	184606	N	N	0	N	N
94	20240514	121116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8960	90	2	1.01	173658050	19295	60.13	8940	9140	8850	11530	6210	8870	9000.16	2.56	8958	9483	9176	8943	8636	8403	9060	8520	36	2660	500	6200	10	1	7206940	646	-30.79	2.36	12	0.27	-291.00	3804.00	19000	20240123	-52.84	8460	20240502	5.91	19000	-52.84	20240123	8460	5.91	20240502	19000	-52.84	20240123	8460	5.91	20240502	1.61	N	413640	500	36 억	184606	N	N	0	N	N
95	20240514	111118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8980	110	2	1.24	153070100	17000	52.98	8940	9140	8850	11530	6210	8870	9004.12	2.56	7528	9483	9176	8943	8636	8403	9060	8520	36	2660	500	6200	10	1	7206940	647	-30.86	2.36	12	0.24	-291.00	3804.00	19000	20240123	-52.74	8460	20240502	6.15	19000	-52.74	20240123	8460	6.15	20240502	19000	-52.74	20240123	8460	6.15	20240502	1.61	N	413640	500	36 억	184606	N	N	0	N	N
96	20240514	101116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8970	100	2	1.13	133764930	14853	46.29	8940	9140	8850	11530	6210	8870	9005.92	2.56	7649	9483	9176	8943	8636	8403	9060	8520	36	2660	500	6200	10	1	7206940	646	-30.82	2.36	12	0.21	-291.00	3804.00	19000	20240123	-52.79	8460	20240502	6.03	19000	-52.79	20240123	8460	6.03	20240502	19000	-52.79	20240123	8460	6.03	20240502	1.61	N	413640	500	36 억	184606	N	N	0	N	N
97	20240514	091117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8980	110	2	1.24	27589430	3103	9.67	8940	9000	8850	11530	6210	8870	8891.21	2.56	1230	9483	9176	8943	8636	8403	9060	8520	36	2660	500	6200	10	1	7206940	647	-30.86	2.36	12	0.04	-291.00	3804.00	19000	20240123	-52.74	8460	20240502	6.15	19000	-52.74	20240123	8460	6.15	20240502	19000	-52.74	20240123	8460	6.15	20240502	1.61	N	413640	500	36 억	184606	N	N	0	N	N
98	20240513	161115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8870	-50	5	-0.56	283148230	31853	102.26	9070	9250	8710	11590	6250	8920	8889.22	2.61	-3675	9293	9106	8953	8766	8613	9030	8690	36	2670	500	6240	10	1	7206940	639	-30.48	2.33	12	0.44	-291.00	3804.00	19000	20240123	-53.32	8460	20240502	4.85	19000	-53.32	20240123	8460	4.85	20240502	19000	-53.32	20240123	8460	4.85	20240502	1.57	N	413640	500	36 억	188282	N	N	0	N	N
99	20240513	151118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8850	-70	5	-0.78	255959900	28777	92.39	9070	9250	8710	11590	6250	8920	8894.60	2.61	-4173	9293	9106	8953	8766	8613	9030	8690	36	2670	500	6240	10	1	7206940	638	-30.41	2.33	12	0.40	-291.00	3804.00	19000	20240123	-53.42	8460	20240502	4.61	19000	-53.42	20240123	8460	4.61	20240502	19000	-53.42	20240123	8460	4.61	20240502	1.57	N	413640	500	36 억	188282	N	N	0	N	N
100	20240513	141118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8860	-60	5	-0.67	227940100	25615	82.24	9070	9250	8710	11590	6250	8920	8898.70	2.61	-3585	9293	9106	8953	8766	8613	9030	8690	36	2670	500	6240	10	1	7206940	639	-30.45	2.33	12	0.36	-291.00	3804.00	19000	20240123	-53.37	8460	20240502	4.73	19000	-53.37	20240123	8460	4.73	20240502	19000	-53.37	20240123	8460	4.73	20240502	1.57	N	413640	500	36 억	188282	N	N	0	N	N
101	20240513	131112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8740	-180	5	-2.02	212464860	23863	76.61	9070	9250	8710	11590	6250	8920	8903.53	2.61	-2656	9293	9106	8953	8766	8613	9030	8690	36	2670	500	6240	10	1	7206940	630	-30.03	2.30	12	0.33	-291.00	3804.00	19000	20240123	-54.00	8460	20240502	3.31	19000	-54.00	20240123	8460	3.31	20240502	19000	-54.00	20240123	8460	3.31	20240502	1.57	N	413640	500	36 억	188282	N	N	0	N	N
102	20240513	121116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8890	-30	5	-0.34	136545350	15229	48.89	9070	9250	8850	11590	6250	8920	8966.14	2.61	-2822	9293	9106	8953	8766	8613	9030	8690	36	2670	500	6240	10	1	7206940	641	-30.55	2.34	12	0.21	-291.00	3804.00	19000	20240123	-53.21	8460	20240502	5.08	19000	-53.21	20240123	8460	5.08	20240502	19000	-53.21	20240123	8460	5.08	20240502	1.57	N	413640	500	36 억	188282	N	N	0	N	N
103	20240513	111114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8890	-30	5	-0.34	111513230	12417	39.86	9070	9250	8850	11590	6250	8920	8980.69	2.61	-2530	9293	9106	8953	8766	8613	9030	8690	36	2670	500	6240	10	1	7206940	641	-30.55	2.34	12	0.17	-291.00	3804.00	19000	20240123	-53.21	8460	20240502	5.08	19000	-53.21	20240123	8460	5.08	20240502	19000	-53.21	20240123	8460	5.08	20240502	1.57	N	413640	500	36 억	188282	N	N	0	N	N
104	20240513	101114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8990	70	2	0.78	58030510	6419	20.61	9070	9250	8950	11590	6250	8920	9040.43	2.61	-991	9293	9106	8953	8766	8613	9030	8690	36	2670	500	6240	10	1	7206940	648	-30.89	2.36	12	0.09	-291.00	3804.00	19000	20240123	-52.68	8460	20240502	6.26	19000	-52.68	20240123	8460	6.26	20240502	19000	-52.68	20240123	8460	6.26	20240502	1.57	N	413640	500	36 억	188282	N	N	0	N	N
105	20240513	091117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9040	120	2	1.35	33802900	3723	11.95	9070	9250	8950	11590	6250	8920	9079.48	2.61	-862	9293	9106	8953	8766	8613	9030	8690	36	2670	500	6240	10	1	7206940	652	-31.07	2.38	12	0.05	-291.00	3804.00	19000	20240123	-52.42	8460	20240502	6.86	19000	-52.42	20240123	8460	6.86	20240502	19000	-52.42	20240123	8460	6.86	20240502	1.57	N	413640	500	36 억	188282	N	N	0	N	N
106	20240510	161043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8920	-100	5	-1.11	275106710	30856	58.34	9000	9140	8800	11720	6320	9020	8915.32	2.74	-9742	9506	9262	9106	8862	8706	9185	8785	36	2700	500	6310	10	1	7206940	643	-30.65	2.34	12	0.43	-291.00	3804.00	19000	20240123	-53.05	8460	20240502	5.44	19000	-53.05	20240123	8460	5.44	20240502	19000	-53.05	20240123	8460	5.44	20240502	1.53	N	413640	500	36 억	197274	N	N	0	N	N
107	20240510	151051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8870	-150	5	-1.66	252968640	28366	53.63	9000	9140	8800	11720	6320	9020	8917.51	2.74	-9335	9506	9262	9106	8862	8706	9185	8785	36	2700	500	6310	10	1	7206940	639	-30.48	2.33	12	0.39	-291.00	3804.00	19000	20240123	-53.32	8460	20240502	4.85	19000	-53.32	20240123	8460	4.85	20240502	19000	-53.32	20240123	8460	4.85	20240502	1.53	N	413640	500	36 억	197274	N	N	0	N	N
108	20240510	141055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8900	-120	5	-1.33	199871980	22392	42.34	9000	9140	8800	11720	6320	9020	8925.44	2.74	-6499	9506	9262	9106	8862	8706	9185	8785	36	2700	500	6310	10	1	7206940	641	-30.58	2.34	12	0.31	-291.00	3804.00	19000	20240123	-53.16	8460	20240502	5.20	19000	-53.16	20240123	8460	5.20	20240502	19000	-53.16	20240123	8460	5.20	20240502	1.53	N	413640	500	36 억	197274	N	N	0	N	N
109	20240510	131044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8880	-140	5	-1.55	172940640	19366	36.61	9000	9140	8800	11720	6320	9020	8929.45	2.74	-5531	9506	9262	9106	8862	8706	9185	8785	36	2700	500	6310	10	1	7206940	640	-30.52	2.33	12	0.27	-291.00	3804.00	19000	20240123	-53.26	8460	20240502	4.96	19000	-53.26	20240123	8460	4.96	20240502	19000	-53.26	20240123	8460	4.96	20240502	1.53	N	413640	500	36 억	197274	N	N	0	N	N
110	20240510	121040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8920	-100	5	-1.11	108756120	12118	22.91	9000	9140	8900	11720	6320	9020	8974.22	2.74	-4136	9506	9262	9106	8862	8706	9185	8785	36	2700	500	6310	10	1	7206940	643	-30.65	2.34	12	0.17	-291.00	3804.00	19000	20240123	-53.05	8460	20240502	5.44	19000	-53.05	20240123	8460	5.44	20240502	19000	-53.05	20240123	8460	5.44	20240502	1.53	N	413640	500	36 억	197274	N	N	0	N	N
111	20240510	111045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8940	-80	5	-0.89	96125460	10705	20.24	9000	9140	8900	11720	6320	9020	8978.94	2.74	-3276	9506	9262	9106	8862	8706	9185	8785	36	2700	500	6310	10	1	7206940	644	-30.72	2.35	12	0.15	-291.00	3804.00	19000	20240123	-52.95	8460	20240502	5.67	19000	-52.95	20240123	8460	5.67	20240502	19000	-52.95	20240123	8460	5.67	20240502	1.53	N	413640	500	36 억	197274	N	N	0	N	N
112	20240510	101044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9010	-10	5	-0.11	42149870	4668	8.83	9000	9140	8970	11720	6320	9020	9029.84	2.74	-1572	9506	9262	9106	8862	8706	9185	8785	36	2700	500	6310	10	1	7206940	649	-30.96	2.37	12	0.06	-291.00	3804.00	19000	20240123	-52.58	8460	20240502	6.50	19000	-52.58	20240123	8460	6.50	20240502	19000	-52.58	20240123	8460	6.50	20240502	1.53	N	413640	500	36 억	197274	N	N	0	N	N
113	20240510	091048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9110	90	2	1.00	14913380	1650	3.12	9000	9110	8990	11720	6320	9020	9040.16	2.74	-18	9506	9262	9106	8862	8706	9185	8785	36	2700	500	6310	10	1	7206940	657	-31.31	2.39	12	0.02	-291.00	3804.00	19000	20240123	-52.05	8460	20240502	7.68	19000	-52.05	20240123	8460	7.68	20240502	19000	-52.05	20240123	8460	7.68	20240502	1.53	N	413640	500	36 억	197274	N	N	0	N	N
114	20240509	161107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9020	-210	5	-2.28	482926310	52751	53.23	9230	9350	8950	11990	6470	9230	9154.88	2.82	-5750	9443	9336	9123	9016	8803	9390	9070	36	2760	500	6460	10	1	7206940	650	-31.00	2.37	12	0.73	-291.00	3804.00	19000	20240123	-52.53	8460	20240502	6.62	19000	-52.53	20240123	8460	6.62	20240502	19000	-52.53	20240123	8460	6.62	20240502	1.31	N	413640	500	36 억	203017	N	N	0	N	N
115	20240509	151103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9100	-130	5	-1.41	409977330	44646	45.05	9230	9350	9100	11990	6470	9230	9182.85	2.82	-5928	9443	9336	9123	9016	8803	9390	9070	36	2760	500	6460	10	1	7206940	656	-31.27	2.39	12	0.62	-291.00	3804.00	19000	20240123	-52.11	8460	20240502	7.57	19000	-52.11	20240123	8460	7.57	20240502	19000	-52.11	20240123	8460	7.57	20240502	1.31	N	413640	500	36 억	203017	N	N	0	N	N
116	20240509	140941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9110	-120	5	-1.30	374351100	40736	41.10	9230	9350	9110	11990	6470	9230	9189.69	2.82	-5648	9443	9336	9123	9016	8803	9390	9070	36	2760	500	6460	10	1	7206940	657	-31.31	2.39	12	0.57	-291.00	3804.00	19000	20240123	-52.05	8460	20240502	7.68	19000	-52.05	20240123	8460	7.68	20240502	19000	-52.05	20240123	8460	7.68	20240502	1.31	N	413640	500	36 억	203017	N	N	0	N	N
117	20240509	131047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9190	-40	5	-0.43	313495720	34064	34.37	9230	9350	9120	11990	6470	9230	9203.14	2.82	-5224	9443	9336	9123	9016	8803	9390	9070	36	2760	500	6460	10	1	7206940	662	-31.58	2.42	12	0.47	-291.00	3804.00	19000	20240123	-51.63	8460	20240502	8.63	19000	-51.63	20240123	8460	8.63	20240502	19000	-51.63	20240123	8460	8.63	20240502	1.31	N	413640	500	36 억	203017	N	N	0	N	N
118	20240509	121042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9150	-80	5	-0.87	276844200	30055	30.33	9230	9350	9120	11990	6470	9230	9211.25	2.82	-5879	9443	9336	9123	9016	8803	9390	9070	36	2760	500	6460	10	1	7206940	659	-31.44	2.41	12	0.42	-291.00	3804.00	19000	20240123	-51.84	8460	20240502	8.16	19000	-51.84	20240123	8460	8.16	20240502	19000	-51.84	20240123	8460	8.16	20240502	1.31	N	413640	500	36 억	203017	N	N	0	N	N
119	20240509	111027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9130	-100	5	-1.08	243346690	26401	26.64	9230	9350	9120	11990	6470	9230	9217.33	2.82	-5201	9443	9336	9123	9016	8803	9390	9070	36	2760	500	6460	10	1	7206940	658	-31.37	2.40	12	0.37	-291.00	3804.00	19000	20240123	-51.95	8460	20240502	7.92	19000	-51.95	20240123	8460	7.92	20240502	19000	-51.95	20240123	8460	7.92	20240502	1.31	N	413640	500	36 억	203017	N	N	0	N	N
120	20240509	101031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9280	50	2	0.54	92196190	9989	10.08	9230	9320	9170	11990	6470	9230	9229.77	2.82	-552	9443	9336	9123	9016	8803	9390	9070	36	2760	500	6460	10	1	7206940	669	-31.89	2.44	12	0.14	-291.00	3804.00	19000	20240123	-51.16	8460	20240502	9.69	19000	-51.16	20240123	8460	9.69	20240502	19000	-51.16	20240123	8460	9.69	20240502	1.31	N	413640	500	36 억	203017	N	N	0	N	N
121	20240509	091033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9210	-20	5	-0.22	24882050	2692	2.72	9230	9320	9200	11990	6470	9230	9242.96	2.82	-552	9443	9336	9123	9016	8803	9390	9070	36	2760	500	6460	10	1	7206940	664	-31.65	2.42	12	0.04	-291.00	3804.00	19000	20240123	-51.53	8460	20240502	8.87	19000	-51.53	20240123	8460	8.87	20240502	19000	-51.53	20240123	8460	8.87	20240502	1.31	N	413640	500	36 억	203017	N	N	0	N	N
122	20240508	161021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9230	30	2	0.33	895824800	98724	56.52	9180	9230	8910	11960	6440	9200	9072.96	2.53	13361	9606	9402	9286	9082	8966	9505	9185	36	2760	500	6440	10	1	7206940	665	-31.72	2.43	12	1.37	-291.00	3804.00	19000	20240123	-51.42	8460	20240502	9.10	19000	-51.42	20240123	8460	9.10	20240502	19000	-51.42	20240123	8460	9.10	20240502	1.40	N	413640	500	36 억	182483	N	N	38	N	N
123	20240508	151025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9060	-140	5	-1.52	787839010	86950	49.78	9180	9230	8910	11960	6440	9200	9060.83	2.53	12722	9606	9402	9286	9082	8966	9505	9185	36	2760	500	6440	10	1	7206940	653	-31.13	2.38	12	1.21	-291.00	3804.00	19000	20240123	-52.32	8460	20240502	7.09	19000	-52.32	20240123	8460	7.09	20240502	19000	-52.32	20240123	8460	7.09	20240502	1.40	N	413640	500	36 억	182483	N	N	38	N	N
124	20240508	141019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9010	-190	5	-2.07	663781150	73231	41.93	9180	9230	8910	11960	6440	9200	9064.21	2.53	8333	9606	9402	9286	9082	8966	9505	9185	36	2760	500	6440	10	1	7206940	649	-30.96	2.37	12	1.02	-291.00	3804.00	19000	20240123	-52.58	8460	20240502	6.50	19000	-52.58	20240123	8460	6.50	20240502	19000	-52.58	20240123	8460	6.50	20240502	1.40	N	413640	500	36 억	182483	N	N	38	N	N
125	20240508	131017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9060	-140	5	-1.52	453675240	49854	28.54	9180	9230	9060	11960	6440	9200	9100.08	2.53	1154	9606	9402	9286	9082	8966	9505	9185	36	2760	500	6440	10	1	7206940	653	-31.13	2.38	12	0.69	-291.00	3804.00	19000	20240123	-52.32	8460	20240502	7.09	19000	-52.32	20240123	8460	7.09	20240502	19000	-52.32	20240123	8460	7.09	20240502	1.40	N	413640	500	36 억	182483	N	N	38	N	N
126	20240508	121016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9070	-130	5	-1.41	362591000	39807	22.79	9180	9230	9060	11960	6440	9200	9108.72	2.53	748	9606	9402	9286	9082	8966	9505	9185	36	2760	500	6440	10	1	7206940	654	-31.17	2.38	12	0.55	-291.00	3804.00	19000	20240123	-52.26	8460	20240502	7.21	19000	-52.26	20240123	8460	7.21	20240502	19000	-52.26	20240123	8460	7.21	20240502	1.40	N	413640	500	36 억	182483	N	N	38	N	N
127	20240508	111056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9100	-100	5	-1.09	291240030	31950	18.29	9180	9230	9060	11960	6440	9200	9115.49	2.53	-649	9606	9402	9286	9082	8966	9505	9185	36	2760	500	6440	10	1	7206940	656	-31.27	2.39	12	0.44	-291.00	3804.00	19000	20240123	-52.11	8460	20240502	7.57	19000	-52.11	20240123	8460	7.57	20240502	19000	-52.11	20240123	8460	7.57	20240502	1.40	N	413640	500	36 억	182483	N	N	38	N	N
128	20240508	101028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9230	30	2	0.33	141456630	15504	8.88	9180	9230	9060	11960	6440	9200	9123.88	2.53	2075	9606	9402	9286	9082	8966	9505	9185	36	2760	500	6440	10	1	7206940	665	-31.72	2.43	12	0.22	-291.00	3804.00	19000	20240123	-51.42	8460	20240502	9.10	19000	-51.42	20240123	8460	9.10	20240502	19000	-51.42	20240123	8460	9.10	20240502	1.40	N	413640	500	36 억	182483	N	N	38	N	N
129	20240508	091032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9190	-10	5	-0.11	17566940	1925	1.10	9180	9190	9060	11960	6440	9200	9125.68	2.53	-554	9606	9402	9286	9082	8966	9505	9185	36	2760	500	6440	10	1	7206940	662	-31.58	2.42	12	0.03	-291.00	3804.00	19000	20240123	-51.63	8460	20240502	8.63	19000	-51.63	20240123	8460	8.63	20240502	19000	-51.63	20240123	8460	8.63	20240502	1.40	N	413640	500	36 억	182483	N	N	38	N	N
130	20240503	161051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8980	440	2	5.15	1472288870	164798	286.94	8660	9310	8540	11100	5980	8540	8933.64	2.48	20016	8860	8700	8580	8420	8300	8640	8360	36	2560	500	5970	10	1	7206940	647	-30.86	2.36	12	2.29	-291.00	3804.00	19000	20240123	-52.74	8460	20240502	6.15	19000	-52.74	20240123	8460	6.15	20240502	19000	-52.74	20240123	8460	6.15	20240502	1.40	N	413640	500	36 억	178915	N	N	0	N	N
131	20240503	151051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8950	410	2	4.80	1438172640	160998	280.33	8660	9310	8540	11100	5980	8540	8932.86	2.48	20220	8860	8700	8580	8420	8300	8640	8360	36	2560	500	5970	10	1	7206940	645	-30.76	2.35	12	2.23	-291.00	3804.00	19000	20240123	-52.89	8460	20240502	5.79	19000	-52.89	20240123	8460	5.79	20240502	19000	-52.89	20240123	8460	5.79	20240502	1.40	N	413640	500	36 억	178915	N	N	0	N	N
132	20240503	141053	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9140	600	2	7.03	1059491090	118950	207.11	8660	9310	8540	11100	5980	8540	8907.03	2.48	15770	8860	8700	8580	8420	8300	8640	8360	36	2560	500	5970	10	1	7206940	659	-31.41	2.40	12	1.65	-291.00	3804.00	19000	20240123	-51.89	8460	20240502	8.04	19000	-51.89	20240123	8460	8.04	20240502	19000	-51.89	20240123	8460	8.04	20240502	1.40	N	413640	500	36 억	178915	N	N	0	N	N
133	20240503	131052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8850	310	2	3.63	447274680	51473	89.62	8660	8850	8540	11100	5980	8540	8689.50	2.48	20131	8860	8700	8580	8420	8300	8640	8360	36	2560	500	5970	10	1	7206940	638	-30.41	2.33	12	0.71	-291.00	3804.00	19000	20240123	-53.42	8460	20240502	4.61	19000	-53.42	20240123	8460	4.61	20240502	19000	-53.42	20240123	8460	4.61	20240502	1.40	N	413640	500	36 억	178915	N	N	0	N	N
134	20240503	121050	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8740	200	2	2.34	340948030	39362	68.54	8660	8770	8540	11100	5980	8540	8661.86	2.48	18666	8860	8700	8580	8420	8300	8640	8360	36	2560	500	5970	10	1	7206940	630	-30.03	2.30	12	0.55	-291.00	3804.00	19000	20240123	-54.00	8460	20240502	3.31	19000	-54.00	20240123	8460	3.31	20240502	19000	-54.00	20240123	8460	3.31	20240502	1.40	N	413640	500	36 억	178915	N	N	0	N	N
135	20240503	111048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8680	140	2	1.64	241608590	27958	48.68	8660	8740	8540	11100	5980	8540	8641.84	2.48	16446	8860	8700	8580	8420	8300	8640	8360	36	2560	500	5970	10	1	7206940	626	-29.83	2.28	12	0.39	-291.00	3804.00	19000	20240123	-54.32	8460	20240502	2.60	19000	-54.32	20240123	8460	2.60	20240502	19000	-54.32	20240123	8460	2.60	20240502	1.40	N	413640	500	36 억	178915	N	N	0	N	N
136	20240503	101044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8670	130	2	1.52	182174560	21115	36.77	8660	8740	8540	11100	5980	8540	8627.73	2.48	13721	8860	8700	8580	8420	8300	8640	8360	36	2560	500	5970	10	1	7206940	625	-29.79	2.28	12	0.29	-291.00	3804.00	19000	20240123	-54.37	8460	20240502	2.48	19000	-54.37	20240123	8460	2.48	20240502	19000	-54.37	20240123	8460	2.48	20240502	1.40	N	413640	500	36 억	178915	N	N	0	N	N
137	20240503	091041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8620	80	2	0.94	99766170	11594	20.19	8660	8690	8540	11100	5980	8540	8604.98	2.48	9290	8860	8700	8580	8420	8300	8640	8360	36	2560	500	5970	10	1	7206940	621	-29.62	2.27	12	0.16	-291.00	3804.00	19000	20240123	-54.63	8460	20240502	1.89	19000	-54.63	20240123	8460	1.89	20240502	19000	-54.63	20240123	8460	1.89	20240502	1.40	N	413640	500	36 억	178915	N	N	0	N	N
138	20240502	161033	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	8540	-150	5	-1.73	491512060	57428	131.25	8680	8740	8460	11290	6090	8690	8558.77	2.53	-3719	8916	8802	8676	8562	8436	8860	8620	36	2600	500	6080	10	1	7206940	615	-29.35	2.25	12	0.80	-291.00	3804.00	19000	20240123	-55.05	8460	20240502	0.95	19000	-55.05	20240123	8460	0.95	20240502	19000	-55.05	20240123	8460	0.95	20240502	1.43	N	413640	500	36 억	182285	N	N	0	N	N
139	20240502	151041	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	8510	-180	5	-2.07	463666950	54158	123.78	8680	8740	8470	11290	6090	8690	8561.37	2.53	-2722	8916	8802	8676	8562	8436	8860	8620	36	2600	500	6080	10	1	7206940	613	-29.24	2.24	12	0.75	-291.00	3804.00	19000	20240123	-55.21	8470	20240502	0.47	19000	-55.21	20240123	8470	0.47	20240502	19000	-55.21	20240123	8470	0.47	20240502	1.43	N	413640	500	36 억	182285	N	N	0	N	N
140	20240502	141037	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	8540	-150	5	-1.73	416575330	48615	111.11	8680	8740	8480	11290	6090	8690	8568.85	2.53	-2790	8916	8802	8676	8562	8436	8860	8620	36	2600	500	6080	10	1	7206940	615	-29.35	2.25	12	0.67	-291.00	3804.00	19000	20240123	-55.05	8480	20240502	0.71	19000	-55.05	20240123	8480	0.71	20240502	19000	-55.05	20240123	8480	0.71	20240502	1.43	N	413640	500	36 억	182285	N	N	0	N	N
141	20240502	131031	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	8670	-20	5	-0.23	256419910	29842	68.21	8680	8740	8500	11290	6090	8690	8592.57	2.53	-4449	8916	8802	8676	8562	8436	8860	8620	36	2600	500	6080	10	1	7206940	625	-29.79	2.28	12	0.41	-291.00	3804.00	19000	20240123	-54.37	8500	20240502	2.00	19000	-54.37	20240123	8500	2.00	20240502	19000	-54.37	20240123	8500	2.00	20240502	1.43	N	413640	500	36 억	182285	N	N	0	N	N
142	20240502	121029	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	8530	-160	5	-1.84	226771420	26390	60.32	8680	8740	8500	11290	6090	8690	8593.07	2.53	-3425	8916	8802	8676	8562	8436	8860	8620	36	2600	500	6080	10	1	7206940	615	-29.31	2.24	12	0.37	-291.00	3804.00	19000	20240123	-55.11	8500	20240502	0.35	19000	-55.11	20240123	8500	0.35	20240502	19000	-55.11	20240123	8500	0.35	20240502	1.43	N	413640	500	36 억	182285	N	N	0	N	N
143	20240502	111028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8610	-80	5	-0.92	155808600	18072	41.30	8680	8740	8540	11290	6090	8690	8621.53	2.53	-2943	8916	8802	8676	8562	8436	8860	8620	36	2600	500	6080	10	1	7206940	621	-29.59	2.26	12	0.25	-291.00	3804.00	19000	20240123	-54.68	8500	20240417	1.29	19000	-54.68	20240123	8500	1.29	20240417	19000	-54.68	20240123	8500	1.29	20240417	1.43	N	413640	500	36 억	182285	N	N	0	N	N
144	20240502	101027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8680	-10	5	-0.12	53403620	6180	14.12	8680	8740	8590	11290	6090	8690	8641.33	2.53	-1959	8916	8802	8676	8562	8436	8860	8620	36	2600	500	6080	10	1	7206940	626	-29.83	2.28	12	0.09	-291.00	3804.00	19000	20240123	-54.32	8500	20240417	2.12	19000	-54.32	20240123	8500	2.12	20240417	19000	-54.32	20240123	8500	2.12	20240417	1.43	N	413640	500	36 억	182285	N	N	0	N	N
145	20240502	091025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8740	50	2	0.58	10079180	1164	2.66	8680	8740	8590	11290	6090	8690	8658.98	2.53	147	8916	8802	8676	8562	8436	8860	8620	36	2600	500	6080	10	1	7206940	630	-30.03	2.30	12	0.02	-291.00	3804.00	19000	20240123	-54.00	8500	20240417	2.82	19000	-54.00	20240123	8500	2.82	20240417	19000	-54.00	20240123	8500	2.82	20240417	1.43	N	413640	500	36 억	182285	N	N	0	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History