KissMeData/085810/price/prices-20240501.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

58 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	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	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240531	160719	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	907	1	2	0.11	31648908	34835	333.83	954	954	906	1177	635	906	908.54	1249	927	916	911	900	895	914	898	152	271	500	570	1	1	29685769	269	-1.04	1.03	12	0.12	-875.00	877.00	2235	20230602	-59.42	883	20240527	2.72	1234	-26.50	20240201	883	2.72	20240527	2235	-59.42	20230602	883	2.72	20240527	0.60	N	085810	500	152 억	N	N	N	N
3	20240531	150715	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	910	4	2	0.44	31339979	34495	330.57	954	954	906	1177	635	906	908.54	1484	927	916	911	900	895	914	898	152	271	500	570	1	1	29685769	270	-1.04	1.04	12	0.12	-875.00	877.00	2235	20230602	-59.28	883	20240527	3.06	1234	-26.26	20240201	883	3.06	20240527	2235	-59.28	20230602	883	3.06	20240527	0.60	N	085810	500	152 억	N	N	N	N
4	20240531	140715	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	916	10	2	1.10	10243162	11218	107.50	954	954	906	1177	635	906	913.10	334	927	916	911	900	895	914	898	152	271	500	570	1	1	29685769	272	-1.05	1.04	12	0.04	-875.00	877.00	2235	20230602	-59.02	883	20240527	3.74	1234	-25.77	20240201	883	3.74	20240527	2235	-59.02	20230602	883	3.74	20240527	0.60	N	085810	500	152 억	N	N	N	N
5	20240531	130720	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	918	12	2	1.32	9183496	10050	96.31	954	954	906	1177	635	906	913.78	61	927	916	911	900	895	914	898	152	271	500	570	1	1	29685769	273	-1.05	1.05	12	0.03	-875.00	877.00	2235	20230602	-58.93	883	20240527	3.96	1234	-25.61	20240201	883	3.96	20240527	2235	-58.93	20230602	883	3.96	20240527	0.60	N	085810	500	152 억	N	N	N	N
6	20240531	120724	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	906	0	3	0.00	6434491	7025	67.32	954	954	906	1177	635	906	915.94	61	927	916	911	900	895	914	898	152	271	500	570	1	1	29685769	269	-1.04	1.03	12	0.02	-875.00	877.00	2235	20230602	-59.46	883	20240527	2.60	1234	-26.58	20240201	883	2.60	20240527	2235	-59.46	20230602	883	2.60	20240527	0.60	N	085810	500	152 억	N	N	N	N
7	20240531	110720	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	931	25	2	2.76	4888932	5326	51.04	954	954	908	1177	635	906	917.94	101	927	916	911	900	895	914	898	152	271	500	570	1	1	29685769	276	-1.06	1.06	12	0.02	-875.00	877.00	2235	20230602	-58.34	883	20240527	5.44	1234	-24.55	20240201	883	5.44	20240527	2235	-58.34	20230602	883	5.44	20240527	0.60	N	085810	500	152 억	N	N	N	N
8	20240531	100721	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	926	20	2	2.21	3463821	3782	36.24	954	954	908	1177	635	906	915.87	134	927	916	911	900	895	914	898	152	271	500	570	1	1	29685769	275	-1.06	1.06	12	0.01	-875.00	877.00	2235	20230602	-58.57	883	20240527	4.87	1234	-24.96	20240201	883	4.87	20240527	2235	-58.57	20230602	883	4.87	20240527	0.60	N	085810	500	152 억	N	N	N	N
9	20240531	090719	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	941	35	2	3.86	458747	482	4.62	954	954	910	1177	635	906	951.76	-60	927	916	911	900	895	914	898	152	271	500	570	1	1	29685769	279	-1.08	1.07	12	0.00	-875.00	877.00	2235	20230602	-57.90	883	20240527	6.57	1234	-23.74	20240201	883	6.57	20240527	2235	-57.90	20230602	883	6.57	20240527	0.60	N	085810	500	152 억	N	N	N	N
10	20240530	160715	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	906	-12	5	-1.31	9286933	10149	15.17	918	922	906	1193	643	918	915.06	-1275	952	935	913	896	874	943	904	152	275	500	580	1	1	29685769	269	-1.04	1.03	12	0.03	-875.00	877.00	2235	20230602	-59.46	883	20240527	2.60	1234	-26.58	20240201	883	2.60	20240527	2235	-59.46	20230602	883	2.60	20240527	0.61	N	085810	500	152 억	N	N	N	N
11	20240530	150717	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	916	-2	5	-0.22	8375558	9150	13.68	918	922	909	1193	643	918	915.36	-1449	952	935	913	896	874	943	904	152	275	500	580	1	1	29685769	272	-1.05	1.04	12	0.03	-875.00	877.00	2235	20230602	-59.02	883	20240527	3.74	1234	-25.77	20240201	883	3.74	20240527	2235	-59.02	20230602	883	3.74	20240527	0.61	N	085810	500	152 억	N	N	N	N
12	20240530	140716	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	916	-2	5	-0.22	7298385	7973	11.92	918	922	909	1193	643	918	915.39	-1440	952	935	913	896	874	943	904	152	275	500	580	1	1	29685769	272	-1.05	1.04	12	0.03	-875.00	877.00	2235	20230602	-59.02	883	20240527	3.74	1234	-25.77	20240201	883	3.74	20240527	2235	-59.02	20230602	883	3.74	20240527	0.61	N	085810	500	152 억	N	N	N	N
13	20240530	130717	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	910	-8	5	-0.87	6650302	7264	10.86	918	922	910	1193	643	918	915.52	-1440	952	935	913	896	874	943	904	152	275	500	580	1	1	29685769	270	-1.04	1.04	12	0.02	-875.00	877.00	2235	20230602	-59.28	883	20240527	3.06	1234	-26.26	20240201	883	3.06	20240527	2235	-59.28	20230602	883	3.06	20240527	0.61	N	085810	500	152 억	N	N	N	N
14	20240530	120716	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	918	0	3	0.00	4315593	4703	7.03	918	922	910	1193	643	918	917.63	-1319	952	935	913	896	874	943	904	152	275	500	580	1	1	29685769	273	-1.05	1.05	12	0.02	-875.00	877.00	2235	20230602	-58.93	883	20240527	3.96	1234	-25.61	20240201	883	3.96	20240527	2235	-58.93	20230602	883	3.96	20240527	0.61	N	085810	500	152 억	N	N	N	N
15	20240530	110717	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	918	0	3	0.00	3951146	4306	6.44	918	922	910	1193	643	918	917.59	-1289	952	935	913	896	874	943	904	152	275	500	580	1	1	29685769	273	-1.05	1.05	12	0.01	-875.00	877.00	2235	20230602	-58.93	883	20240527	3.96	1234	-25.61	20240201	883	3.96	20240527	2235	-58.93	20230602	883	3.96	20240527	0.61	N	085810	500	152 억	N	N	N	N
16	20240530	100718	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	918	0	3	0.00	2555395	2786	4.17	918	922	910	1193	643	918	917.23	-375	952	935	913	896	874	943	904	152	275	500	580	1	1	29685769	273	-1.05	1.05	12	0.01	-875.00	877.00	2235	20230602	-58.93	883	20240527	3.96	1234	-25.61	20240201	883	3.96	20240527	2235	-58.93	20230602	883	3.96	20240527	0.61	N	085810	500	152 억	N	N	N	N
17	20240530	090717	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	919	1	2	0.11	1477952	1610	2.41	918	919	917	1193	643	918	917.98	-20	952	935	913	896	874	943	904	152	275	500	580	1	1	29685769	273	-1.05	1.05	12	0.01	-875.00	877.00	2235	20230602	-58.88	883	20240527	4.08	1234	-25.53	20240201	883	4.08	20240527	2235	-58.88	20230602	883	4.08	20240527	0.61	N	085810	500	152 억	N	N	N	N
18	20240529	160710	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	918	27	2	3.03	61233078	66882	560.34	891	930	891	1158	624	891	915.54	1780	912	901	894	883	876	898	880	152	267	500	570	1	1	29685769	273	-1.05	1.05	12	0.23	-875.00	877.00	2235	20230602	-58.93	883	20240527	3.96	1234	-25.61	20240201	883	3.96	20240527	2235	-58.93	20230602	883	3.96	20240527	0.61	N	085810	500	152 억	N	N	N	N
19	20240529	150709	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	910	19	2	2.13	58397826	63776	534.32	891	930	891	1158	624	891	915.67	1407	912	901	894	883	876	898	880	152	267	500	570	1	1	29685769	270	-1.04	1.04	12	0.21	-875.00	877.00	2235	20230602	-59.28	883	20240527	3.06	1234	-26.26	20240201	883	3.06	20240527	2235	-59.28	20230602	883	3.06	20240527	0.61	N	085810	500	152 억	N	N	N	N
20	20240529	140710	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	916	25	2	2.81	57159191	62416	522.92	891	930	891	1158	624	891	915.78	1407	912	901	894	883	876	898	880	152	267	500	570	1	1	29685769	272	-1.05	1.04	12	0.21	-875.00	877.00	2235	20230602	-59.02	883	20240527	3.74	1234	-25.77	20240201	883	3.74	20240527	2235	-59.02	20230602	883	3.74	20240527	0.61	N	085810	500	152 억	N	N	N	N
21	20240529	130712	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	912	21	2	2.36	56456707	61644	516.45	891	930	891	1158	624	891	915.85	1407	912	901	894	883	876	898	880	152	267	500	570	1	1	29685769	271	-1.04	1.04	12	0.21	-875.00	877.00	2235	20230602	-59.19	883	20240527	3.28	1234	-26.09	20240201	883	3.28	20240527	2235	-59.19	20230602	883	3.28	20240527	0.61	N	085810	500	152 억	N	N	N	N
22	20240529	120715	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	925	34	2	3.82	44983935	49128	411.60	891	930	891	1158	624	891	915.65	-199	912	901	894	883	876	898	880	152	267	500	570	1	1	29685769	275	-1.06	1.05	12	0.17	-875.00	877.00	2235	20230602	-58.61	883	20240527	4.76	1234	-25.04	20240201	883	4.76	20240527	2235	-58.61	20230602	883	4.76	20240527	0.61	N	085810	500	152 억	N	N	N	N
23	20240529	110712	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	916	25	2	2.81	19708583	21754	182.26	891	918	891	1158	624	891	905.98	1872	912	901	894	883	876	898	880	152	267	500	570	1	1	29685769	272	-1.05	1.04	12	0.07	-875.00	877.00	2235	20230602	-59.02	883	20240527	3.74	1234	-25.77	20240201	883	3.74	20240527	2235	-59.02	20230602	883	3.74	20240527	0.61	N	085810	500	152 억	N	N	N	N
24	20240529	100710	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	904	13	2	1.46	2993944	3338	27.97	891	905	891	1158	624	891	896.93	51	912	901	894	883	876	898	880	152	267	500	570	1	1	29685769	268	-1.03	1.03	12	0.01	-875.00	877.00	2235	20230602	-59.55	883	20240527	2.38	1234	-26.74	20240201	883	2.38	20240527	2235	-59.55	20230602	883	2.38	20240527	0.61	N	085810	500	152 억	N	N	N	N
25	20240529	090707	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	900	9	2	1.01	569403	639	5.35	891	900	891	1158	624	891	891.08	0	912	901	894	883	876	898	880	152	267	500	570	1	1	29685769	267	-1.03	1.03	12	0.00	-875.00	877.00	2235	20230602	-59.73	883	20240527	1.93	1234	-27.07	20240201	883	1.93	20240527	2235	-59.73	20230602	883	1.93	20240527	0.61	N	085810	500	152 억	N	N	N	N
26	20240528	160706	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	891	-4	5	-0.45	10675448	11916	49.29	895	905	887	1163	627	895	895.89	-575	923	909	896	882	869	916	889	152	268	500	570	1	1	29685769	265	-1.02	1.02	12	0.04	-875.00	877.00	2235	20230602	-60.13	883	20240527	0.91	1234	-27.80	20240201	883	0.91	20240527	2235	-60.13	20230602	883	0.91	20240527	0.61	N	085810	500	152 억	N	N	N	N
27	20240528	150709	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	890	-5	5	-0.56	10335844	11535	47.71	895	905	887	1163	627	895	896.04	-667	923	909	896	882	869	916	889	152	268	500	570	1	1	29685769	264	-1.02	1.01	12	0.04	-875.00	877.00	2235	20230602	-60.18	883	20240527	0.79	1234	-27.88	20240201	883	0.79	20240527	2235	-60.18	20230602	883	0.79	20240527	0.61	N	085810	500	152 억	N	N	N	N
28	20240528	140710	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	899	4	2	0.45	8919268	9946	41.14	895	905	887	1163	627	895	896.77	-863	923	909	896	882	869	916	889	152	268	500	570	1	1	29685769	267	-1.03	1.03	12	0.03	-875.00	877.00	2235	20230602	-59.78	883	20240527	1.81	1234	-27.15	20240201	883	1.81	20240527	2235	-59.78	20230602	883	1.81	20240527	0.61	N	085810	500	152 억	N	N	N	N
29	20240528	130706	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	900	5	2	0.56	8743963	9751	40.33	895	905	887	1163	627	895	896.72	-848	923	909	896	882	869	916	889	152	268	500	570	1	1	29685769	267	-1.03	1.03	12	0.03	-875.00	877.00	2235	20230602	-59.73	883	20240527	1.93	1234	-27.07	20240201	883	1.93	20240527	2235	-59.73	20230602	883	1.93	20240527	0.61	N	085810	500	152 억	N	N	N	N
30	20240528	120707	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	899	4	2	0.45	8496712	9476	39.20	895	905	887	1163	627	895	896.66	-848	923	909	896	882	869	916	889	152	268	500	570	1	1	29685769	267	-1.03	1.03	12	0.03	-875.00	877.00	2235	20230602	-59.78	883	20240527	1.81	1234	-27.15	20240201	883	1.81	20240527	2235	-59.78	20230602	883	1.81	20240527	0.61	N	085810	500	152 억	N	N	N	N
31	20240528	110651	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	903	8	2	0.89	7495204	8362	34.59	895	905	887	1163	627	895	896.34	-873	923	909	896	882	869	916	889	152	268	500	570	1	1	29685769	268	-1.03	1.03	12	0.03	-875.00	877.00	2235	20230602	-59.60	883	20240527	2.27	1234	-26.82	20240201	883	2.27	20240527	2235	-59.60	20230602	883	2.27	20240527	0.61	N	085810	500	152 억	N	N	N	N
32	20240528	100707	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	903	8	2	0.89	7362562	8215	33.98	895	905	887	1163	627	895	896.23	-873	923	909	896	882	869	916	889	152	268	500	570	1	1	29685769	268	-1.03	1.03	12	0.03	-875.00	877.00	2235	20230602	-59.60	883	20240527	2.27	1234	-26.82	20240201	883	2.27	20240527	2235	-59.60	20230602	883	2.27	20240527	0.61	N	085810	500	152 억	N	N	N	N
33	20240528	090709	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	904	9	2	1.01	2116508	2351	9.72	895	904	895	1163	627	895	900.26	0	923	909	896	882	869	916	889	152	268	500	570	1	1	29685769	268	-1.03	1.03	12	0.01	-875.00	877.00	2235	20230602	-59.55	883	20240527	2.38	1234	-26.74	20240201	883	2.38	20240527	2235	-59.55	20230602	883	2.38	20240527	0.61	N	085810	500	152 억	N	N	N	N
34	20240527	160657	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	895	9	2	1.02	21647661	24174	31.09	883	910	883	1151	621	886	895.49	-3682	978	932	909	863	840	920	851	152	265	500	560	1	1	29685769	266	-1.02	1.02	12	0.08	-875.00	877.00	2235	20230602	-59.96	883	20240527	1.36	1234	-27.47	20240201	883	1.36	20240527	2235	-59.96	20230602	883	1.36	20240527	0.62	N	085810	500	152 억	N	N	N	N
35	20240527	150708	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	895	9	2	1.02	21305935	23792	30.60	883	910	883	1151	621	886	895.51	-3645	978	932	909	863	840	920	851	152	265	500	560	1	1	29685769	266	-1.02	1.02	12	0.08	-875.00	877.00	2235	20230602	-59.96	883	20240527	1.36	1234	-27.47	20240201	883	1.36	20240527	2235	-59.96	20230602	883	1.36	20240527	0.62	N	085810	500	152 억	N	N	N	N
36	20240527	140706	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	895	9	2	1.02	21131825	23597	30.35	883	910	883	1151	621	886	895.53	-3645	978	932	909	863	840	920	851	152	265	500	560	1	1	29685769	266	-1.02	1.02	12	0.08	-875.00	877.00	2235	20230602	-59.96	883	20240527	1.36	1234	-27.47	20240201	883	1.36	20240527	2235	-59.96	20230602	883	1.36	20240527	0.62	N	085810	500	152 억	N	N	N	N
37	20240527	130705	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	897	11	2	1.24	20655574	23065	29.66	883	910	883	1151	621	886	895.54	-3645	978	932	909	863	840	920	851	152	265	500	560	1	1	29685769	266	-1.03	1.02	12	0.08	-875.00	877.00	2235	20230602	-59.87	883	20240527	1.59	1234	-27.31	20240201	883	1.59	20240527	2235	-59.87	20230602	883	1.59	20240527	0.62	N	085810	500	152 억	N	N	N	N
38	20240527	120706	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	897	11	2	1.24	18232777	20364	26.19	883	910	883	1151	621	886	895.34	-3645	978	932	909	863	840	920	851	152	265	500	560	1	1	29685769	266	-1.03	1.02	12	0.07	-875.00	877.00	2235	20230602	-59.87	883	20240527	1.59	1234	-27.31	20240201	883	1.59	20240527	2235	-59.87	20230602	883	1.59	20240527	0.62	N	085810	500	152 억	N	N	N	N
39	20240527	110706	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	897	11	2	1.24	12822164	14343	18.45	883	910	883	1151	621	886	893.97	187	978	932	909	863	840	920	851	152	265	500	560	1	1	29685769	266	-1.03	1.02	12	0.05	-875.00	877.00	2235	20230602	-59.87	883	20240527	1.59	1234	-27.31	20240201	883	1.59	20240527	2235	-59.87	20230602	883	1.59	20240527	0.62	N	085810	500	152 억	N	N	N	N
40	20240527	100704	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	905	19	2	2.14	12054840	13486	17.34	883	910	883	1151	621	886	893.88	105	978	932	909	863	840	920	851	152	265	500	560	1	1	29685769	269	-1.03	1.03	12	0.05	-875.00	877.00	2235	20230602	-59.51	883	20240527	2.49	1234	-26.66	20240201	883	2.49	20240527	2235	-59.51	20230602	883	2.49	20240527	0.62	N	085810	500	152 억	N	N	N	N
41	20240527	090705	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	883	-3	5	-0.34	4216708	4760	6.12	883	899	883	1151	621	886	885.86	0	978	932	909	863	840	920	851	152	265	500	560	1	1	29685769	262	-1.01	1.01	12	0.02	-875.00	877.00	2235	20230602	-60.49	883	20240527	0.00	1234	-28.44	20240201	883	0.00	20240527	2235	-60.49	20230602	883	0.00	20240527	0.62	N	085810	500	152 억	N	N	N	N
42	20240524	160630	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	886	-45	5	-4.83	71005028	77499	65.68	955	955	886	1210	652	931	916.99	-21013	985	958	939	912	893	948	902	152	279	500	590	1	1	29685769	263	-1.01	1.01	12	0.26	-875.00	877.00	2235	20230602	-60.36	886	20240524	0.00	1234	-28.20	20240201	886	0.00	20240524	2235	-60.36	20230602	886	0.00	20240524	0.62	N	085810	500	152 억	N	N	N	N
43	20240524	150629	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	903	-28	5	-3.01	51377242	55602	47.12	955	955	903	1210	652	931	924.02	-5800	985	958	939	912	893	948	902	152	279	500	590	1	1	29685769	268	-1.03	1.03	12	0.19	-875.00	877.00	2235	20230602	-59.60	886	20240315	1.92	1234	-26.82	20240201	886	1.92	20240315	2235	-59.60	20230602	886	1.92	20240315	0.62	N	085810	500	152 억	N	N	N	N
44	20240524	140632	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	909	-22	5	-2.36	46897745	50651	42.93	955	955	904	1210	652	931	925.90	-3719	985	958	939	912	893	948	902	152	279	500	590	1	1	29685769	270	-1.04	1.04	12	0.17	-875.00	877.00	2235	20230602	-59.33	886	20240315	2.60	1234	-26.34	20240201	886	2.60	20240315	2235	-59.33	20230602	886	2.60	20240315	0.62	N	085810	500	152 억	N	N	N	N
45	20240524	130630	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	909	-22	5	-2.36	43940782	47392	40.16	955	955	904	1210	652	931	927.18	-3719	985	958	939	912	893	948	902	152	279	500	590	1	1	29685769	270	-1.04	1.04	12	0.16	-875.00	877.00	2235	20230602	-59.33	886	20240315	2.60	1234	-26.34	20240201	886	2.60	20240315	2235	-59.33	20230602	886	2.60	20240315	0.62	N	085810	500	152 억	N	N	N	N
46	20240524	120631	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	905	-26	5	-2.79	43351220	46741	39.61	955	955	904	1210	652	931	927.48	-3719	985	958	939	912	893	948	902	152	279	500	590	1	1	29685769	269	-1.03	1.03	12	0.16	-875.00	877.00	2235	20230602	-59.51	886	20240315	2.14	1234	-26.66	20240201	886	2.14	20240315	2235	-59.51	20230602	886	2.14	20240315	0.62	N	085810	500	152 억	N	N	N	N
47	20240524	110629	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	911	-20	5	-2.15	36531569	39221	33.24	955	955	911	1210	652	931	931.43	230	985	958	939	912	893	948	902	152	279	500	590	1	1	29685769	270	-1.04	1.04	12	0.13	-875.00	877.00	2235	20230602	-59.24	886	20240315	2.82	1234	-26.18	20240201	886	2.82	20240315	2235	-59.24	20230602	886	2.82	20240315	0.62	N	085810	500	152 억	N	N	N	N
48	20240524	100634	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	915	-16	5	-1.72	34801797	37326	31.63	955	955	915	1210	652	931	932.37	1889	985	958	939	912	893	948	902	152	279	500	590	1	1	29685769	272	-1.05	1.04	12	0.13	-875.00	877.00	2235	20230602	-59.06	886	20240315	3.27	1234	-25.85	20240201	886	3.27	20240315	2235	-59.06	20230602	886	3.27	20240315	0.62	N	085810	500	152 억	N	N	N	N
49	20240524	090630	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	940	9	2	0.97	993220	1041	0.88	955	955	940	1210	652	931	954.10	-533	985	958	939	912	893	948	902	152	279	500	590	1	1	29685769	279	-1.07	1.07	12	0.00	-875.00	877.00	2235	20230602	-57.94	886	20240315	6.09	1234	-23.82	20240201	886	6.09	20240315	2235	-57.94	20230602	886	6.09	20240315	0.62	N	085810	500	152 억	N	N	N	N
50	20240523	160627	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	931	-35	5	-3.62	110640995	117996	214.77	966	966	920	1255	677	966	937.67	12663	1005	985	960	940	915	973	928	152	289	500	610	1	1	29685769	276	-1.06	1.06	12	0.40	-875.00	877.00	2235	20230602	-58.34	886	20240315	5.08	1234	-24.55	20240201	886	5.08	20240315	2235	-58.34	20230602	886	5.08	20240315	0.62	N	085810	500	152 억	N	N	N	N
51	20240523	150633	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	932	-34	5	-3.52	109006701	116242	211.58	966	966	920	1255	677	966	937.76	13223	1005	985	960	940	915	973	928	152	289	500	610	1	1	29685769	277	-1.07	1.06	12	0.39	-875.00	877.00	2235	20230602	-58.30	886	20240315	5.19	1234	-24.47	20240201	886	5.19	20240315	2235	-58.30	20230602	886	5.19	20240315	0.62	N	085810	500	152 억	N	N	N	N
52	20240523	140633	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	933	-33	5	-3.42	105558121	112550	204.86	966	966	920	1255	677	966	937.88	14364	1005	985	960	940	915	973	928	152	289	500	610	1	1	29685769	277	-1.07	1.06	12	0.38	-875.00	877.00	2235	20230602	-58.26	886	20240315	5.30	1234	-24.39	20240201	886	5.30	20240315	2235	-58.26	20230602	886	5.30	20240315	0.62	N	085810	500	152 억	N	N	N	N
53	20240523	130631	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	935	-31	5	-3.21	105438732	112422	204.63	966	966	920	1255	677	966	937.88	14383	1005	985	960	940	915	973	928	152	289	500	610	1	1	29685769	278	-1.07	1.07	12	0.38	-875.00	877.00	2235	20230602	-58.17	886	20240315	5.53	1234	-24.23	20240201	886	5.53	20240315	2235	-58.17	20230602	886	5.53	20240315	0.62	N	085810	500	152 억	N	N	N	N
54	20240523	120628	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	935	-31	5	-3.21	68361140	72679	132.29	966	966	920	1255	677	966	940.59	14720	1005	985	960	940	915	973	928	152	289	500	610	1	1	29685769	278	-1.07	1.07	12	0.24	-875.00	877.00	2235	20230602	-58.17	886	20240315	5.53	1234	-24.23	20240201	886	5.53	20240315	2235	-58.17	20230602	886	5.53	20240315	0.62	N	085810	500	152 억	N	N	N	N
55	20240523	110627	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	941	-25	5	-2.59	66675754	70884	129.02	966	966	920	1255	677	966	940.63	14812	1005	985	960	940	915	973	928	152	289	500	610	1	1	29685769	279	-1.08	1.07	12	0.24	-875.00	877.00	2235	20230602	-57.90	886	20240315	6.21	1234	-23.74	20240201	886	6.21	20240315	2235	-57.90	20230602	886	6.21	20240315	0.62	N	085810	500	152 억	N	N	N	N
56	20240523	100629	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	930	-36	5	-3.73	63637146	67642	123.12	966	966	920	1255	677	966	940.79	15853	1005	985	960	940	915	973	928	152	289	500	610	1	1	29685769	276	-1.06	1.06	12	0.23	-875.00	877.00	2235	20230602	-58.39	886	20240315	4.97	1234	-24.64	20240201	886	4.97	20240315	2235	-58.39	20230602	886	4.97	20240315	0.62	N	085810	500	152 억	N	N	N	N
57	20240523	090631	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	966	0	3	0.00	13514	14	0.03	966	966	965	1255	677	966	965.29	-10	1005	985	960	940	915	973	928	152	289	500	610	1	1	29685769	287	-1.10	1.10	12	0.00	-875.00	877.00	2235	20230602	-56.78	886	20240315	9.03	1234	-21.72	20240201	886	9.03	20240315	2235	-56.78	20230602	886	9.03	20240315	0.62	N	085810	500	152 억	N	N	N	N
58	20240522	160622	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	966	0	3	0.00	52716036	54940	177.86	969	980	935	1255	677	966	959.52	-1891	987	976	968	957	949	972	953	152	289	500	610	1	1	29685769	287	-1.10	1.10	12	0.19	-875.00	877.00	2235	20230602	-56.78	886	20240315	9.03	1234	-21.72	20240201	886	9.03	20240315	2235	-56.78	20230602	886	9.03	20240315	0.67	N	085810	500	152 억	N	N	N	N
59	20240522	150627	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	957	-9	5	-0.93	50880763	53021	171.64	969	980	935	1255	677	966	959.63	-1102	987	976	968	957	949	972	953	152	289	500	610	1	1	29685769	284	-1.09	1.09	12	0.18	-875.00	877.00	2235	20230602	-57.18	886	20240315	8.01	1234	-22.45	20240201	886	8.01	20240315	2235	-57.18	20230602	886	8.01	20240315	0.67	N	085810	500	152 억	N	N	N	N
60	20240522	140628	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	967	1	2	0.10	37688668	39137	126.70	969	980	955	1255	677	966	962.99	559	987	976	968	957	949	972	953	152	289	500	610	1	1	29685769	287	-1.11	1.10	12	0.13	-875.00	877.00	2235	20230602	-56.73	886	20240315	9.14	1234	-21.64	20240201	886	9.14	20240315	2235	-56.73	20230602	886	9.14	20240315	0.67	N	085810	500	152 억	N	N	N	N
61	20240522	130624	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	966	0	3	0.00	37652673	39100	126.58	969	980	955	1255	677	966	962.98	559	987	976	968	957	949	972	953	152	289	500	610	1	1	29685769	287	-1.10	1.10	12	0.13	-875.00	877.00	2235	20230602	-56.78	886	20240315	9.03	1234	-21.72	20240201	886	9.03	20240315	2235	-56.78	20230602	886	9.03	20240315	0.67	N	085810	500	152 억	N	N	N	N
62	20240522	120658	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	972	6	2	0.62	28900725	29976	97.04	969	980	962	1255	677	966	964.13	-22	987	976	968	957	949	972	953	152	289	500	610	1	1	29685769	289	-1.11	1.11	12	0.10	-875.00	877.00	2235	20230602	-56.51	886	20240315	9.71	1234	-21.23	20240201	886	9.71	20240315	2235	-56.51	20230602	886	9.71	20240315	0.67	N	085810	500	152 억	N	N	N	N
63	20240522	110628	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	965	-1	5	-0.10	7156200	7375	23.88	969	980	965	1255	677	966	970.33	-22	987	976	968	957	949	972	953	152	289	500	610	1	1	29685769	286	-1.10	1.10	12	0.02	-875.00	877.00	2235	20230602	-56.82	886	20240315	8.92	1234	-21.80	20240201	886	8.92	20240315	2235	-56.82	20230602	886	8.92	20240315	0.67	N	085810	500	152 억	N	N	N	N
64	20240522	100627	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	977	11	2	1.14	2332388	2397	7.76	969	980	969	1255	677	966	973.04	-97	987	976	968	957	949	972	953	152	289	500	610	1	1	29685769	290	-1.12	1.11	12	0.01	-875.00	877.00	2235	20230602	-56.29	886	20240315	10.27	1234	-20.83	20240201	886	10.27	20240315	2235	-56.29	20230602	886	10.27	20240315	0.67	N	085810	500	152 억	N	N	N	N
65	20240522	090626	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	979	13	2	1.35	1262556	1302	4.21	969	980	969	1255	677	966	969.71	-89	987	976	968	957	949	972	953	152	289	500	610	1	1	29685769	291	-1.12	1.12	12	0.00	-875.00	877.00	2235	20230602	-56.20	886	20240315	10.50	1234	-20.66	20240201	886	10.50	20240315	2235	-56.20	20230602	886	10.50	20240315	0.67	N	085810	500	152 억	N	N	N	N
66	20240521	160620	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	966	-4	5	-0.41	29821037	30890	107.13	973	979	960	1261	679	970	965.39	-4748	980	974	968	962	956	978	966	152	291	500	620	1	1	29685769	287	-1.10	1.10	12	0.10	-875.00	877.00	2235	20230602	-56.78	886	20240315	9.03	1234	-21.72	20240201	886	9.03	20240315	2235	-56.78	20230602	886	9.03	20240315	0.67	N	085810	500	152 억	N	N	N	N
67	20240521	150625	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	970	0	3	0.00	29604640	30666	106.35	973	979	960	1261	679	970	965.39	-4651	980	974	968	962	956	978	966	152	291	500	620	1	1	29685769	288	-1.11	1.11	12	0.10	-875.00	877.00	2235	20230602	-56.60	886	20240315	9.48	1234	-21.39	20240201	886	9.48	20240315	2235	-56.60	20230602	886	9.48	20240315	0.67	N	085810	500	152 억	N	N	N	N
68	20240521	140623	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	969	-1	5	-0.10	22957672	23811	82.58	973	979	960	1261	679	970	964.16	-3695	980	974	968	962	956	978	966	152	291	500	620	1	1	29685769	288	-1.11	1.10	12	0.08	-875.00	877.00	2235	20230602	-56.64	886	20240315	9.37	1234	-21.47	20240201	886	9.37	20240315	2235	-56.64	20230602	886	9.37	20240315	0.67	N	085810	500	152 억	N	N	N	N
69	20240521	130624	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	963	-7	5	-0.72	20724599	21499	74.56	973	979	960	1261	679	970	963.98	-3695	980	974	968	962	956	978	966	152	291	500	620	1	1	29685769	286	-1.10	1.10	12	0.07	-875.00	877.00	2235	20230602	-56.91	886	20240315	8.69	1234	-21.96	20240201	886	8.69	20240315	2235	-56.91	20230602	886	8.69	20240315	0.67	N	085810	500	152 억	N	N	N	N
70	20240521	120624	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	964	-6	5	-0.62	19909739	20652	71.62	973	979	960	1261	679	970	964.06	-3695	980	974	968	962	956	978	966	152	291	500	620	1	1	29685769	286	-1.10	1.10	12	0.07	-875.00	877.00	2235	20230602	-56.87	886	20240315	8.80	1234	-21.88	20240201	886	8.80	20240315	2235	-56.87	20230602	886	8.80	20240315	0.67	N	085810	500	152 억	N	N	N	N
71	20240521	110625	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	964	-6	5	-0.62	19232038	19949	69.19	973	979	960	1261	679	970	964.06	-3695	980	974	968	962	956	978	966	152	291	500	620	1	1	29685769	286	-1.10	1.10	12	0.07	-875.00	877.00	2235	20230602	-56.87	886	20240315	8.80	1234	-21.88	20240201	886	8.80	20240315	2235	-56.87	20230602	886	8.80	20240315	0.67	N	085810	500	152 억	N	N	N	N
72	20240521	100624	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	960	-10	5	-1.03	5826880	6051	20.99	973	979	960	1261	679	970	962.96	935	980	974	968	962	956	978	966	152	291	500	620	1	1	29685769	285	-1.10	1.09	12	0.02	-875.00	877.00	2235	20230602	-57.05	886	20240315	8.35	1234	-22.20	20240201	886	8.35	20240315	2235	-57.05	20230602	886	8.35	20240315	0.67	N	085810	500	152 억	N	N	N	N
73	20240521	090620	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	973	3	2	0.31	644132	662	2.30	973	979	973	1261	679	970	973.01	-1	980	974	968	962	956	978	966	152	291	500	620	1	1	29685769	289	-1.11	1.11	12	0.00	-875.00	877.00	2235	20230602	-56.47	886	20240315	9.82	1234	-21.15	20240201	886	9.82	20240315	2235	-56.47	20230602	886	9.82	20240315	0.67	N	085810	500	152 억	N	N	N	N
74	20240517	160625	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	974	-2	5	-0.20	61950980	63929	487.23	979	990	963	1268	684	976	969.06	-7766	1006	991	983	968	960	987	964	152	292	500	620	1	1	29685769	289	-1.11	1.11	12	0.22	-875.00	877.00	2235	20230602	-56.42	886	20240315	9.93	1234	-21.07	20240201	886	9.93	20240315	2235	-56.42	20230602	886	9.93	20240315	0.68	N	085810	500	152 억	N	N	N	N
75	20240517	150627	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	976	0	3	0.00	60879891	62830	478.85	979	990	963	1268	684	976	968.96	-7699	1006	991	983	968	960	987	964	152	292	500	620	1	1	29685769	290	-1.12	1.11	12	0.21	-875.00	877.00	2235	20230602	-56.33	886	20240315	10.16	1234	-20.91	20240201	886	10.16	20240315	2235	-56.33	20230602	886	10.16	20240315	0.68	N	085810	500	152 억	N	N	N	N
76	20240517	140621	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	974	-2	5	-0.20	60770942	62718	478.00	979	990	963	1268	684	976	968.96	-7699	1006	991	983	968	960	987	964	152	292	500	620	1	1	29685769	289	-1.11	1.11	12	0.21	-875.00	877.00	2235	20230602	-56.42	886	20240315	9.93	1234	-21.07	20240201	886	9.93	20240315	2235	-56.42	20230602	886	9.93	20240315	0.68	N	085810	500	152 억	N	N	N	N
77	20240517	130616	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	963	-13	5	-1.33	53081680	54819	417.80	979	990	963	1268	684	976	968.31	-3563	1006	991	983	968	960	987	964	152	292	500	620	1	1	29685769	286	-1.10	1.10	12	0.18	-875.00	877.00	2235	20230602	-56.91	886	20240315	8.69	1234	-21.96	20240201	886	8.69	20240315	2235	-56.91	20230602	886	8.69	20240315	0.68	N	085810	500	152 억	N	N	N	N
78	20240517	120618	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	976	0	3	0.00	29773448	30670	233.75	979	990	967	1268	684	976	970.77	-6133	1006	991	983	968	960	987	964	152	292	500	620	1	1	29685769	290	-1.12	1.11	12	0.10	-875.00	877.00	2235	20230602	-56.33	886	20240315	10.16	1234	-20.91	20240201	886	10.16	20240315	2235	-56.33	20230602	886	10.16	20240315	0.68	N	085810	500	152 억	N	N	N	N
79	20240517	110618	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	976	0	3	0.00	21964557	22633	172.49	979	990	967	1268	684	976	970.47	-4595	1006	991	983	968	960	987	964	152	292	500	620	1	1	29685769	290	-1.12	1.11	12	0.08	-875.00	877.00	2235	20230602	-56.33	886	20240315	10.16	1234	-20.91	20240201	886	10.16	20240315	2235	-56.33	20230602	886	10.16	20240315	0.68	N	085810	500	152 억	N	N	N	N
80	20240517	100614	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	968	-8	5	-0.82	16260271	16759	127.73	979	990	967	1268	684	976	970.24	-3516	1006	991	983	968	960	987	964	152	292	500	620	1	1	29685769	287	-1.11	1.10	12	0.06	-875.00	877.00	2235	20230602	-56.69	886	20240315	9.26	1234	-21.56	20240201	886	9.26	20240315	2235	-56.69	20230602	886	9.26	20240315	0.68	N	085810	500	152 억	N	N	N	N
81	20240517	090618	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	979	3	2	0.31	551642	563	4.29	979	990	979	1268	684	976	979.83	-202	1006	991	983	968	960	987	964	152	292	500	620	1	1	29685769	291	-1.12	1.12	12	0.00	-875.00	877.00	2235	20230602	-56.20	886	20240315	10.50	1234	-20.66	20240201	886	10.50	20240315	2235	-56.20	20230602	886	10.50	20240315	0.68	N	085810	500	152 억	N	N	N	N
82	20240516	160614	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	976	6	2	0.62	12655275	12821	105.72	980	998	975	1261	679	970	987.07	-1260	985	977	971	963	957	974	960	152	291	500	620	1	1	29685769	290	-1.12	1.11	12	0.04	-875.00	877.00	2235	20230602	-56.33	886	20240315	10.16	1234	-20.91	20240201	886	10.16	20240315	2235	-56.33	20230602	886	10.16	20240315	0.70	N	085810	500	152 억	N	N	N	N
83	20240516	150612	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	985	15	2	1.55	12495750	12658	104.38	980	998	975	1261	679	970	987.18	-1249	985	977	971	963	957	974	960	152	291	500	620	1	1	29685769	292	-1.13	1.12	12	0.04	-875.00	877.00	2235	20230602	-55.93	886	20240315	11.17	1234	-20.18	20240201	886	11.17	20240315	2235	-55.93	20230602	886	11.17	20240315	0.70	N	085810	500	152 억	N	N	N	N
84	20240516	140616	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	981	11	2	1.13	11948027	12099	99.77	980	998	975	1261	679	970	987.52	-1021	985	977	971	963	957	974	960	152	291	500	620	1	1	29685769	291	-1.12	1.12	12	0.04	-875.00	877.00	2235	20230602	-56.11	886	20240315	10.72	1234	-20.50	20240201	886	10.72	20240315	2235	-56.11	20230602	886	10.72	20240315	0.70	N	085810	500	152 억	N	N	N	N
85	20240516	130614	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	985	15	2	1.55	11484699	11625	95.86	980	998	975	1261	679	970	987.93	-1271	985	977	971	963	957	974	960	152	291	500	620	1	1	29685769	292	-1.13	1.12	12	0.04	-875.00	877.00	2235	20230602	-55.93	886	20240315	11.17	1234	-20.18	20240201	886	11.17	20240315	2235	-55.93	20230602	886	11.17	20240315	0.70	N	085810	500	152 억	N	N	N	N
86	20240516	120611	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	990	20	2	2.06	7681658	7750	63.91	980	998	980	1261	679	970	991.18	-1271	985	977	971	963	957	974	960	152	291	500	620	1	1	29685769	294	-1.13	1.13	12	0.03	-875.00	877.00	2235	20230602	-55.70	886	20240315	11.74	1234	-19.77	20240201	886	11.74	20240315	2235	-55.70	20230602	886	11.74	20240315	0.70	N	085810	500	152 억	N	N	N	N
87	20240516	110611	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	996	26	2	2.68	6524608	6584	54.29	980	998	980	1261	679	970	990.98	-1271	985	977	971	963	957	974	960	152	291	500	620	1	1	29685769	296	-1.14	1.14	12	0.02	-875.00	877.00	2235	20230602	-55.44	886	20240315	12.42	1234	-19.29	20240201	886	12.42	20240315	2235	-55.44	20230602	886	12.42	20240315	0.70	N	085810	500	152 억	N	N	N	N
88	20240516	100611	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	991	21	2	2.16	5113313	5165	42.59	980	998	980	1261	679	970	989.99	-1635	985	977	971	963	957	974	960	152	291	500	620	1	1	29685769	294	-1.13	1.13	12	0.02	-875.00	877.00	2235	20230602	-55.66	886	20240315	11.85	1234	-19.69	20240201	886	11.85	20240315	2235	-55.66	20230602	886	11.85	20240315	0.70	N	085810	500	152 억	N	N	N	N
89	20240516	090612	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	998	28	2	2.89	242894	247	2.04	980	998	980	1261	679	970	983.38	17	985	977	971	963	957	974	960	152	291	500	620	1	1	29685769	296	-1.14	1.14	12	0.00	-875.00	877.00	2235	20230602	-55.35	886	20240315	12.64	1234	-19.12	20240201	886	12.64	20240315	2235	-55.35	20230602	886	12.64	20240315	0.70	N	085810	500	152 억	N	N	N	N
90	20240514	160619	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	970	-5	5	-0.51	11793115	12127	29.33	975	979	965	1267	683	975	972.47	-870	1007	991	983	967	959	987	963	152	292	500	620	1	1	29685769	288	-1.11	1.11	12	0.04	-875.00	877.00	2235	20230602	-56.60	886	20240315	9.48	1234	-21.39	20240201	886	9.48	20240315	2235	-56.60	20230602	886	9.48	20240315	0.71	N	085810	500	152 억	N	N	N	N
91	20240514	150622	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	979	4	2	0.41	9931415	10208	24.69	975	979	965	1267	683	975	972.91	-850	1007	991	983	967	959	987	963	152	292	500	620	1	1	29685769	291	-1.12	1.12	12	0.03	-875.00	877.00	2235	20230602	-56.20	886	20240315	10.50	1234	-20.66	20240201	886	10.50	20240315	2235	-56.20	20230602	886	10.50	20240315	0.71	N	085810	500	152 억	N	N	N	N
92	20240514	140620	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	976	1	2	0.10	9927508	10204	24.68	975	979	965	1267	683	975	972.90	-850	1007	991	983	967	959	987	963	152	292	500	620	1	1	29685769	290	-1.12	1.11	12	0.03	-875.00	877.00	2235	20230602	-56.33	886	20240315	10.16	1234	-20.91	20240201	886	10.16	20240315	2235	-56.33	20230602	886	10.16	20240315	0.71	N	085810	500	152 억	N	N	N	N
93	20240514	130621	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	975	0	3	0.00	9636957	9906	23.96	975	979	965	1267	683	975	972.84	-850	1007	991	983	967	959	987	963	152	292	500	620	1	1	29685769	289	-1.11	1.11	12	0.03	-875.00	877.00	2235	20230602	-56.38	886	20240315	10.05	1234	-20.99	20240201	886	10.05	20240315	2235	-56.38	20230602	886	10.05	20240315	0.71	N	085810	500	152 억	N	N	N	N
94	20240514	120618	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	979	4	2	0.41	9350106	9612	23.25	975	979	965	1267	683	975	972.75	-850	1007	991	983	967	959	987	963	152	292	500	620	1	1	29685769	291	-1.12	1.12	12	0.03	-875.00	877.00	2235	20230602	-56.20	886	20240315	10.50	1234	-20.66	20240201	886	10.50	20240315	2235	-56.20	20230602	886	10.50	20240315	0.71	N	085810	500	152 억	N	N	N	N
95	20240514	110619	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	968	-7	5	-0.72	8334187	8572	20.73	975	979	965	1267	683	975	972.26	-847	1007	991	983	967	959	987	963	152	292	500	620	1	1	29685769	287	-1.11	1.10	12	0.03	-875.00	877.00	2235	20230602	-56.69	886	20240315	9.26	1234	-21.56	20240201	886	9.26	20240315	2235	-56.69	20230602	886	9.26	20240315	0.71	N	085810	500	152 억	N	N	N	N
96	20240514	100618	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	977	2	2	0.21	6226083	6409	15.50	975	979	965	1267	683	975	971.46	379	1007	991	983	967	959	987	963	152	292	500	620	1	1	29685769	290	-1.12	1.11	12	0.02	-875.00	877.00	2235	20230602	-56.29	886	20240315	10.27	1234	-20.83	20240201	886	10.27	20240315	2235	-56.29	20230602	886	10.27	20240315	0.71	N	085810	500	152 억	N	N	N	N
97	20240514	090618	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	978	3	2	0.31	252987	259	0.63	975	978	975	1267	683	975	976.78	-1	1007	991	983	967	959	987	963	152	292	500	620	1	1	29685769	290	-1.12	1.12	12	0.00	-875.00	877.00	2235	20230602	-56.24	886	20240315	10.38	1234	-20.75	20240201	886	10.38	20240315	2235	-56.24	20230602	886	10.38	20240315	0.71	N	085810	500	152 억	N	N	N	N
98	20240513	160617	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	975	-19	5	-1.91	40615681	41341	225.27	994	999	975	1292	696	994	982.47	2210	1008	1000	990	982	972	996	978	152	298	500	630	1	1	29685769	289	-1.11	1.11	12	0.14	-875.00	877.00	2235	20230602	-56.38	886	20240315	10.05	1234	-20.99	20240201	886	10.05	20240315	2235	-56.38	20230602	886	10.05	20240315	0.71	N	085810	500	152 억	N	N	N	N
99	20240513	150620	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	977	-17	5	-1.71	40081076	40793	222.28	994	999	975	1292	696	994	982.55	2210	1008	1000	990	982	972	996	978	152	298	500	630	1	1	29685769	290	-1.12	1.11	12	0.14	-875.00	877.00	2235	20230602	-56.29	886	20240315	10.27	1234	-20.83	20240201	886	10.27	20240315	2235	-56.29	20230602	886	10.27	20240315	0.71	N	085810	500	152 억	N	N	N	N
100	20240513	140618	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	993	-1	5	-0.10	35839888	36452	198.63	994	999	975	1292	696	994	983.21	2988	1008	1000	990	982	972	996	978	152	298	500	630	1	1	29685769	295	-1.13	1.13	12	0.12	-875.00	877.00	2235	20230602	-55.57	886	20240315	12.08	1234	-19.53	20240201	886	12.08	20240315	2235	-55.57	20230602	886	12.08	20240315	0.71	N	085810	500	152 억	N	N	N	N
101	20240513	130612	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	980	-14	5	-1.41	24446908	24827	135.28	994	999	977	1292	696	994	984.69	5197	1008	1000	990	982	972	996	978	152	298	500	630	1	1	29685769	291	-1.12	1.12	12	0.08	-875.00	877.00	2235	20230602	-56.15	886	20240315	10.61	1234	-20.58	20240201	886	10.61	20240315	2235	-56.15	20230602	886	10.61	20240315	0.71	N	085810	500	152 억	N	N	N	N
102	20240513	120618	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	979	-15	5	-1.51	24090986	24464	133.30	994	999	977	1292	696	994	984.75	5191	1008	1000	990	982	972	996	978	152	298	500	630	1	1	29685769	291	-1.12	1.12	12	0.08	-875.00	877.00	2235	20230602	-56.20	886	20240315	10.50	1234	-20.66	20240201	886	10.50	20240315	2235	-56.20	20230602	886	10.50	20240315	0.71	N	085810	500	152 억	N	N	N	N
103	20240513	110616	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	980	-14	5	-1.41	22968265	23318	127.06	994	999	977	1292	696	994	985.00	5191	1008	1000	990	982	972	996	978	152	298	500	630	1	1	29685769	291	-1.12	1.12	12	0.08	-875.00	877.00	2235	20230602	-56.15	886	20240315	10.61	1234	-20.58	20240201	886	10.61	20240315	2235	-56.15	20230602	886	10.61	20240315	0.71	N	085810	500	152 억	N	N	N	N
104	20240513	100617	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	993	-1	5	-0.10	20771360	21081	114.87	994	999	977	1292	696	994	985.31	5191	1008	1000	990	982	972	996	978	152	298	500	630	1	1	29685769	295	-1.13	1.13	12	0.07	-875.00	877.00	2235	20230602	-55.57	886	20240315	12.08	1234	-19.53	20240201	886	12.08	20240315	2235	-55.57	20230602	886	12.08	20240315	0.71	N	085810	500	152 억	N	N	N	N
105	20240513	090619	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	998	4	2	0.40	1235614	1243	6.77	994	998	994	1292	696	994	994.06	-858	1008	1000	990	982	972	996	978	152	298	500	630	1	1	29685769	296	-1.14	1.14	12	0.00	-875.00	877.00	2235	20230602	-55.35	886	20240315	12.64	1234	-19.12	20240201	886	12.64	20240315	2235	-55.35	20230602	886	12.64	20240315	0.71	N	085810	500	152 억	N	N	N	N
106	20240510	160559	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	994	-4	5	-0.40	18157962	18352	46.03	995	998	980	1297	699	998	989.43	-5171	1022	1010	998	986	974	1016	992	152	299	500	630	1	1	29685769	295	-1.14	1.13	12	0.06	-875.00	877.00	2235	20230602	-55.53	886	20240315	12.19	1234	-19.45	20240201	886	12.19	20240315	2235	-55.53	20230602	886	12.19	20240315	0.74	N	085810	500	152 억	N	N	N	N
107	20240510	150605	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	984	-14	5	-1.40	15639092	15817	39.67	995	998	980	1297	699	998	988.75	-4962	1022	1010	998	986	974	1016	992	152	299	500	630	1	1	29685769	292	-1.12	1.12	12	0.05	-875.00	877.00	2235	20230602	-55.97	886	20240315	11.06	1234	-20.26	20240201	886	11.06	20240315	2235	-55.97	20230602	886	11.06	20240315	0.74	N	085810	500	152 억	N	N	N	N
108	20240510	140608	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	989	-9	5	-0.90	13382444	13525	33.92	995	998	980	1297	699	998	989.46	-4946	1022	1010	998	986	974	1016	992	152	299	500	630	1	1	29685769	294	-1.13	1.13	12	0.05	-875.00	877.00	2235	20230602	-55.75	886	20240315	11.63	1234	-19.85	20240201	886	11.63	20240315	2235	-55.75	20230602	886	11.63	20240315	0.74	N	085810	500	152 억	N	N	N	N
109	20240510	130601	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	983	-15	5	-1.50	13162802	13303	33.37	995	998	980	1297	699	998	989.46	-4900	1022	1010	998	986	974	1016	992	152	299	500	630	1	1	29685769	292	-1.12	1.12	12	0.04	-875.00	877.00	2235	20230602	-56.02	886	20240315	10.95	1234	-20.34	20240201	886	10.95	20240315	2235	-56.02	20230602	886	10.95	20240315	0.74	N	085810	500	152 억	N	N	N	N
110	20240510	120559	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	989	-9	5	-0.90	10144491	10244	25.69	995	998	980	1297	699	998	990.29	-4139	1022	1010	998	986	974	1016	992	152	299	500	630	1	1	29685769	294	-1.13	1.13	12	0.03	-875.00	877.00	2235	20230602	-55.75	886	20240315	11.63	1234	-19.85	20240201	886	11.63	20240315	2235	-55.75	20230602	886	11.63	20240315	0.74	N	085810	500	152 억	N	N	N	N
111	20240510	110602	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	989	-9	5	-0.90	9273898	9363	23.48	995	998	980	1297	699	998	990.48	-3550	1022	1010	998	986	974	1016	992	152	299	500	630	1	1	29685769	294	-1.13	1.13	12	0.03	-875.00	877.00	2235	20230602	-55.75	886	20240315	11.63	1234	-19.85	20240201	886	11.63	20240315	2235	-55.75	20230602	886	11.63	20240315	0.74	N	085810	500	152 억	N	N	N	N
112	20240510	100601	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	989	-9	5	-0.90	8037290	8111	20.34	995	998	980	1297	699	998	990.91	-2869	1022	1010	998	986	974	1016	992	152	299	500	630	1	1	29685769	294	-1.13	1.13	12	0.03	-875.00	877.00	2235	20230602	-55.75	886	20240315	11.63	1234	-19.85	20240201	886	11.63	20240315	2235	-55.75	20230602	886	11.63	20240315	0.74	N	085810	500	152 억	N	N	N	N
113	20240510	090602	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	995	-3	5	-0.30	285565	287	0.72	995	995	995	1297	699	998	995.00	-82	1022	1010	998	986	974	1016	992	152	299	500	630	1	1	29685769	295	-1.14	1.13	12	0.00	-875.00	877.00	2235	20230602	-55.48	886	20240315	12.30	1234	-19.37	20240201	886	12.30	20240315	2235	-55.48	20230602	886	12.30	20240315	0.74	N	085810	500	152 억	N	N	N	N
114	20240509	160613	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	998	12	2	1.22	39743111	39857	86.83	990	1010	986	1281	691	986	997.13	-5352	1020	1003	991	974	962	997	968	152	295	500	630	1	1	29685769	296	-1.14	1.14	12	0.13	-875.00	877.00	2235	20230602	-55.35	886	20240315	12.64	1234	-19.12	20240201	886	12.64	20240315	2235	-55.35	20230602	886	12.64	20240315	0.75	N	085810	500	152 억	N	N	N	N
115	20240509	150614	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	989	3	2	0.30	33671181	33734	73.49	990	1010	987	1281	691	986	998.14	-4982	1020	1003	991	974	962	997	968	152	295	500	630	1	1	29685769	294	-1.13	1.13	12	0.11	-875.00	877.00	2235	20230602	-55.75	886	20240315	11.63	1234	-19.85	20240201	886	11.63	20240315	2235	-55.75	20230602	886	11.63	20240315	0.75	N	085810	500	152 억	N	N	N	N
116	20240509	140556	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	990	4	2	0.41	31404115	31441	68.50	990	1010	987	1281	691	986	998.83	-4908	1020	1003	991	974	962	997	968	152	295	500	630	1	1	29685769	294	-1.13	1.13	12	0.11	-875.00	877.00	2235	20230602	-55.70	886	20240315	11.74	1234	-19.77	20240201	886	11.74	20240315	2235	-55.70	20230602	886	11.74	20240315	0.75	N	085810	500	152 억	N	N	N	N
117	20240509	130601	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	989	3	2	0.30	28148622	28150	61.33	990	1010	989	1281	691	986	999.95	-4856	1020	1003	991	974	962	997	968	152	295	500	630	1	1	29685769	294	-1.13	1.13	12	0.09	-875.00	877.00	2235	20230602	-55.75	886	20240315	11.63	1234	-19.85	20240201	886	11.63	20240315	2235	-55.75	20230602	886	11.63	20240315	0.75	N	085810	500	152 억	N	N	N	N
118	20240509	120604	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	994	8	2	0.81	24854429	24832	54.10	990	1010	990	1281	691	986	1000.90	-4803	1020	1003	991	974	962	997	968	152	295	500	630	1	1	29685769	295	-1.14	1.13	12	0.08	-875.00	877.00	2235	20230602	-55.53	886	20240315	12.19	1234	-19.45	20240201	886	12.19	20240315	2235	-55.53	20230602	886	12.19	20240315	0.75	N	085810	500	152 억	N	N	N	N
119	20240509	110552	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	990	4	2	0.41	24446037	24420	53.20	990	1010	990	1281	691	986	1001.07	-4803	1020	1003	991	974	962	997	968	152	295	500	630	1	1	29685769	294	-1.13	1.13	12	0.08	-875.00	877.00	2235	20230602	-55.70	886	20240315	11.74	1234	-19.77	20240201	886	11.74	20240315	2235	-55.70	20230602	886	11.74	20240315	0.75	N	085810	500	152 억	N	N	N	N
120	20240509	100555	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1000	14	2	1.42	18808794	18753	40.85	990	1010	990	1281	691	986	1002.98	-1365	1020	1003	991	974	962	997	968	152	295	500	630	1	1	29685769	297	-1.14	1.14	12	0.06	-875.00	877.00	2235	20230602	-55.26	886	20240315	12.87	1234	-18.96	20240201	886	12.87	20240315	2235	-55.26	20230602	886	12.87	20240315	0.75	N	085810	500	152 억	N	N	N	N
121	20240509	090552	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	998	12	2	1.22	2093982	2091	4.56	990	1010	990	1281	691	986	1001.43	-804	1020	1003	991	974	962	997	968	152	295	500	630	1	1	29685769	296	-1.14	1.14	12	0.01	-875.00	877.00	2235	20230602	-55.35	886	20240315	12.64	1234	-19.12	20240201	886	12.64	20240315	2235	-55.35	20230602	886	12.64	20240315	0.75	N	085810	500	152 억	N	N	N	N
122	20240508	160550	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	986	-1	5	-0.10	45580342	45902	203.06	987	1008	979	1283	691	987	992.99	7327	1001	994	985	978	969	997	981	152	296	500	630	1	1	29685769	293	-1.13	1.12	12	0.15	-875.00	877.00	2235	20230602	-55.88	886	20240315	11.29	1234	-20.10	20240201	886	11.29	20240315	2235	-55.88	20230602	886	11.29	20240315	0.77	N	085810	500	152 억	N	N	N	N
123	20240508	150555	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	989	2	2	0.20	43643428	43940	194.38	987	1008	979	1283	691	987	993.25	7997	1001	994	985	978	969	997	981	152	296	500	630	1	1	29685769	294	-1.13	1.13	12	0.15	-875.00	877.00	2235	20230602	-55.75	886	20240315	11.63	1234	-19.85	20240201	886	11.63	20240315	2235	-55.75	20230602	886	11.63	20240315	0.77	N	085810	500	152 억	N	N	N	N
124	20240508	140549	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	987	0	3	0.00	43530689	43826	193.88	987	1008	979	1283	691	987	993.26	7997	1001	994	985	978	969	997	981	152	296	500	630	1	1	29685769	293	-1.13	1.13	12	0.15	-875.00	877.00	2235	20230602	-55.84	886	20240315	11.40	1234	-20.02	20240201	886	11.40	20240315	2235	-55.84	20230602	886	11.40	20240315	0.77	N	085810	500	152 억	N	N	N	N
125	20240508	130546	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	994	7	2	0.71	43460287	43755	193.56	987	1008	979	1283	691	987	993.26	7997	1001	994	985	978	969	997	981	152	296	500	630	1	1	29685769	295	-1.14	1.13	12	0.15	-875.00	877.00	2235	20230602	-55.53	886	20240315	12.19	1234	-19.45	20240201	886	12.19	20240315	2235	-55.53	20230602	886	12.19	20240315	0.77	N	085810	500	152 억	N	N	N	N
126	20240508	120549	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	994	7	2	0.71	43243551	43537	192.60	987	1008	979	1283	691	987	993.26	8044	1001	994	985	978	969	997	981	152	296	500	630	1	1	29685769	295	-1.14	1.13	12	0.15	-875.00	877.00	2235	20230602	-55.53	886	20240315	12.19	1234	-19.45	20240201	886	12.19	20240315	2235	-55.53	20230602	886	12.19	20240315	0.77	N	085810	500	152 억	N	N	N	N
127	20240508	110625	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	986	-1	5	-0.10	6426934	6491	28.71	987	1007	986	1283	691	987	990.13	-1100	1001	994	985	978	969	997	981	152	296	500	630	1	1	29685769	293	-1.13	1.12	12	0.02	-875.00	877.00	2235	20230602	-55.88	886	20240315	11.29	1234	-20.10	20240201	886	11.29	20240315	2235	-55.88	20230602	886	11.29	20240315	0.77	N	085810	500	152 억	N	N	N	N
128	20240508	100556	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1000	13	2	1.32	6126767	6187	27.37	987	1007	987	1283	691	987	990.26	-1094	1001	994	985	978	969	997	981	152	296	500	630	1	1	29685769	297	-1.14	1.14	12	0.02	-875.00	877.00	2235	20230602	-55.26	886	20240315	12.87	1234	-18.96	20240201	886	12.87	20240315	2235	-55.26	20230602	886	12.87	20240315	0.77	N	085810	500	152 억	N	N	N	N
129	20240508	090555	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	990	3	2	0.30	3139656	3181	14.07	987	990	987	1283	691	987	987.00	-85	1001	994	985	978	969	997	981	152	296	500	630	1	1	29685769	294	-1.13	1.13	12	0.01	-875.00	877.00	2235	20230602	-55.70	886	20240315	11.74	1234	-19.77	20240201	886	11.74	20240315	2235	-55.70	20230602	886	11.74	20240315	0.77	N	085810	500	152 억	N	N	N	N
130	20240503	160606	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	985	-8	5	-0.81	25864931	26270	122.48	986	1010	963	1290	696	993	984.58	-505	1008	1000	990	982	972	1004	986	152	297	500	630	1	1	29685769	292	-1.13	1.12	12	0.09	-875.00	877.00	2235	20230602	-55.93	886	20240315	11.17	1234	-20.18	20240201	886	11.17	20240315	2235	-55.93	20230602	886	11.17	20240315	0.77	N	085810	500	152 억	N	N	N	N
131	20240503	150606	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	985	-8	5	-0.81	25179371	25574	119.24	986	1010	963	1290	696	993	984.57	-338	1008	1000	990	982	972	1004	986	152	297	500	630	1	1	29685769	292	-1.13	1.12	12	0.09	-875.00	877.00	2235	20230602	-55.93	886	20240315	11.17	1234	-20.18	20240201	886	11.17	20240315	2235	-55.93	20230602	886	11.17	20240315	0.77	N	085810	500	152 억	N	N	N	N
132	20240503	140605	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	988	-5	5	-0.50	25175431	25570	119.22	986	1010	963	1290	696	993	984.57	-338	1008	1000	990	982	972	1004	986	152	297	500	630	1	1	29685769	293	-1.13	1.13	12	0.09	-875.00	877.00	2235	20230602	-55.79	886	20240315	11.51	1234	-19.94	20240201	886	11.51	20240315	2235	-55.79	20230602	886	11.51	20240315	0.77	N	085810	500	152 억	N	N	N	N
133	20240503	130606	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	988	-5	5	-0.50	20111883	20415	95.18	986	1010	963	1290	696	993	985.15	-126	1008	1000	990	982	972	1004	986	152	297	500	630	1	1	29685769	293	-1.13	1.13	12	0.07	-875.00	877.00	2235	20230602	-55.79	886	20240315	11.51	1234	-19.94	20240201	886	11.51	20240315	2235	-55.79	20230602	886	11.51	20240315	0.77	N	085810	500	152 억	N	N	N	N
134	20240503	120603	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	998	5	2	0.50	19735001	20031	93.39	986	1010	963	1290	696	993	985.22	-196	1008	1000	990	982	972	1004	986	152	297	500	630	1	1	29685769	296	-1.14	1.14	12	0.07	-875.00	877.00	2235	20230602	-55.35	886	20240315	12.64	1234	-19.12	20240201	886	12.64	20240315	2235	-55.35	20230602	886	12.64	20240315	0.77	N	085810	500	152 억	N	N	N	N
135	20240503	110603	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	993	0	3	0.00	14043629	14307	66.71	986	1010	963	1290	696	993	981.59	-157	1008	1000	990	982	972	1004	986	152	297	500	630	1	1	29685769	295	-1.13	1.13	12	0.05	-875.00	877.00	2235	20230602	-55.57	886	20240315	12.08	1234	-19.53	20240201	886	12.08	20240315	2235	-55.57	20230602	886	12.08	20240315	0.77	N	085810	500	152 억	N	N	N	N
136	20240503	100600	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	996	3	2	0.30	13662825	13924	64.92	986	1010	963	1290	696	993	981.24	-148	1008	1000	990	982	972	1004	986	152	297	500	630	1	1	29685769	296	-1.14	1.14	12	0.05	-875.00	877.00	2235	20230602	-55.44	886	20240315	12.42	1234	-19.29	20240201	886	12.42	20240315	2235	-55.44	20230602	886	12.42	20240315	0.77	N	085810	500	152 억	N	N	N	N
137	20240503	090600	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	990	-3	5	-0.30	819319	829	3.87	986	990	985	1290	696	993	988.32	-17	1008	1000	990	982	972	1004	986	152	297	500	630	1	1	29685769	294	-1.13	1.13	12	0.00	-875.00	877.00	2235	20230602	-55.70	886	20240315	11.74	1234	-19.77	20240201	886	11.74	20240315	2235	-55.70	20230602	886	11.74	20240315	0.77	N	085810	500	152 억	N	N	N	N
138	20240502	160557	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	993	7	2	0.71	20819550	21135	15.82	986	998	980	1281	691	986	985.07	-901	1101	1043	1007	949	913	1072	978	152	295	500	630	1	1	29685769	295	-1.13	1.13	12	0.07	-875.00	877.00	2235	20230602	-55.57	886	20240315	12.08	1234	-19.53	20240201	886	12.08	20240315	2235	-55.57	20230602	886	12.08	20240315	0.77	N	085810	500	152 억	N	N	N	N
139	20240502	150600	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	983	-3	5	-0.30	18034830	18327	13.72	986	998	980	1281	691	986	984.06	-710	1101	1043	1007	949	913	1072	978	152	295	500	630	1	1	29685769	292	-1.12	1.12	12	0.06	-875.00	877.00	2235	20230602	-56.02	886	20240315	10.95	1234	-20.34	20240201	886	10.95	20240315	2235	-56.02	20230602	886	10.95	20240315	0.77	N	085810	500	152 억	N	N	N	N
140	20240502	140557	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	980	-6	5	-0.61	17397093	17678	13.23	986	998	980	1281	691	986	984.11	-677	1101	1043	1007	949	913	1072	978	152	295	500	630	1	1	29685769	291	-1.12	1.12	12	0.06	-875.00	877.00	2235	20230602	-56.15	886	20240315	10.61	1234	-20.58	20240201	886	10.61	20240315	2235	-56.15	20230602	886	10.61	20240315	0.77	N	085810	500	152 억	N	N	N	N
141	20240502	130556	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	981	-5	5	-0.51	16363188	16624	12.44	986	998	980	1281	691	986	984.31	-772	1101	1043	1007	949	913	1072	978	152	295	500	630	1	1	29685769	291	-1.12	1.12	12	0.06	-875.00	877.00	2235	20230602	-56.11	886	20240315	10.72	1234	-20.50	20240201	886	10.72	20240315	2235	-56.11	20230602	886	10.72	20240315	0.77	N	085810	500	152 억	N	N	N	N
142	20240502	120553	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	981	-5	5	-0.51	12709377	12914	9.67	986	986	980	1281	691	986	984.15	-662	1101	1043	1007	949	913	1072	978	152	295	500	630	1	1	29685769	291	-1.12	1.12	12	0.04	-875.00	877.00	2235	20230602	-56.11	886	20240315	10.72	1234	-20.50	20240201	886	10.72	20240315	2235	-56.11	20230602	886	10.72	20240315	0.77	N	085810	500	152 억	N	N	N	N
143	20240502	110554	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	981	-5	5	-0.51	12573969	12776	9.56	986	986	980	1281	691	986	984.19	-662	1101	1043	1007	949	913	1072	978	152	295	500	630	1	1	29685769	291	-1.12	1.12	12	0.04	-875.00	877.00	2235	20230602	-56.11	886	20240315	10.72	1234	-20.50	20240201	886	10.72	20240315	2235	-56.11	20230602	886	10.72	20240315	0.77	N	085810	500	152 억	N	N	N	N
144	20240502	100552	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	986	0	3	0.00	9439073	9583	7.17	986	986	981	1281	691	986	984.98	-662	1101	1043	1007	949	913	1072	978	152	295	500	630	1	1	29685769	293	-1.13	1.12	12	0.03	-875.00	877.00	2235	20230602	-55.88	886	20240315	11.29	1234	-20.10	20240201	886	11.29	20240315	2235	-55.88	20230602	886	11.29	20240315	0.77	N	085810	500	152 억	N	N	N	N
145	20240502	090553	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	986	0	3	0.00	5430874	5508	4.12	986	986	985	1281	691	986	986.00	-516	1101	1043	1007	949	913	1072	978	152	295	500	630	1	1	29685769	293	-1.13	1.12	12	0.02	-875.00	877.00	2235	20230602	-55.88	886	20240315	11.29	1234	-20.10	20240201	886	11.29	20240315	2235	-55.88	20230602	886	11.29	20240315	0.77	N	085810	500	152 억	N	N	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History