KissMeData/322510/price/prices-20240501.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	161208	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15700	-690	5	-4.21	17682071970	1087442	25.92	16680	17100	15550	21300	11480	16390	16260.85	0.98	2862	19550	17970	15370	13790	11190	18760	14580	16	4910	100	10160	10	1	16195712	2543	-34.20	21.66	12	6.71	-459.00	725.00	39050	20230811	-59.80	8200	20230524	91.46	24900	-36.95	20240110	8990	74.64	20240425	39050	-59.80	20230811	8990	74.64	20240425	0.17	N	322510	100	16 억	158122	N	N	0	N	N
3	20240531	151210	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15780	-610	5	-3.72	16746292890	1027661	24.50	16680	17100	15680	21300	11480	16390	16295.54	0.98	-2359	19550	17970	15370	13790	11190	18760	14580	16	4910	100	10160	10	1	16195712	2556	-34.38	21.77	12	6.35	-459.00	725.00	39050	20230811	-59.59	8200	20230524	92.44	24900	-36.63	20240110	8990	75.53	20240425	39050	-59.59	20230811	8990	75.53	20240425	0.17	N	322510	100	16 억	158122	N	N	0	N	N
4	20240531	141208	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16000	-390	5	-2.38	15584664410	954487	22.75	16680	17100	15680	21300	11480	16390	16327.79	0.98	-4364	19550	17970	15370	13790	11190	18760	14580	16	4910	100	10160	10	1	16195712	2591	-34.86	22.07	12	5.89	-459.00	725.00	39050	20230811	-59.03	8200	20230524	95.12	24900	-35.74	20240110	8990	77.98	20240425	39050	-59.03	20230811	8990	77.98	20240425	0.17	N	322510	100	16 억	158122	N	N	0	N	N
5	20240531	131212	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15840	-550	5	-3.36	14629720340	895128	21.34	16680	17100	15680	21300	11480	16390	16343.72	0.98	2294	19550	17970	15370	13790	11190	18760	14580	16	4910	100	10160	10	1	16195712	2565	-34.51	21.85	12	5.53	-459.00	725.00	39050	20230811	-59.44	8200	20230524	93.17	24900	-36.39	20240110	8990	76.20	20240425	39050	-59.44	20230811	8990	76.20	20240425	0.17	N	322510	100	16 억	158122	N	N	0	N	N
6	20240531	121213	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15990	-400	5	-2.44	13793993360	842243	20.08	16680	17100	15680	21300	11480	16390	16377.69	0.98	13707	19550	17970	15370	13790	11190	18760	14580	16	4910	100	10160	10	1	16195712	2590	-34.84	22.06	12	5.20	-459.00	725.00	39050	20230811	-59.05	8200	20230524	95.00	24900	-35.78	20240110	8990	77.86	20240425	39050	-59.05	20230811	8990	77.86	20240425	0.17	N	322510	100	16 억	158122	N	N	0	N	N
7	20240531	111210	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15910	-480	5	-2.93	13067320960	796834	18.99	16680	17100	15680	21300	11480	16390	16399.05	0.98	6754	19550	17970	15370	13790	11190	18760	14580	16	4910	100	10160	10	1	16195712	2577	-34.66	21.94	12	4.92	-459.00	725.00	39050	20230811	-59.26	8200	20230524	94.02	24900	-36.10	20240110	8990	76.97	20240425	39050	-59.26	20230811	8990	76.97	20240425	0.17	N	322510	100	16 억	158122	N	N	0	N	N
8	20240531	101205	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16140	-250	5	-1.53	10602369500	641924	15.30	16680	17100	16050	21300	11480	16390	16516.56	0.98	-9218	19550	17970	15370	13790	11190	18760	14580	16	4910	100	10160	10	1	16195712	2614	-35.16	22.26	12	3.96	-459.00	725.00	39050	20230811	-58.67	8200	20230524	96.83	24900	-35.18	20240110	8990	79.53	20240425	39050	-58.67	20230811	8990	79.53	20240425	0.17	N	322510	100	16 억	158122	N	N	0	N	N
9	20240531	091213	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17070	680	2	4.15	3952241450	237143	5.65	16680	17070	16340	21300	11480	16390	16666.14	0.98	-5801	19550	17970	15370	13790	11190	18760	14580	16	4910	100	10160	10	1	16195712	2765	-37.19	23.54	12	1.46	-459.00	725.00	39050	20230811	-56.29	8200	20230524	108.17	24900	-31.45	20240110	8990	89.88	20240425	39050	-56.29	20230811	8990	89.88	20240425	0.17	N	322510	100	16 억	158122	N	N	0	N	N
10	20240530	161205	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16390	2730	2	19.99	65272035690	4137321	1567.11	13360	16950	12770	17750	9570	13660	15774.69	0.77	30439	14813	14236	13933	13356	13053	14085	13205	16	4090	100	8460	10	1	16195712	2654	-35.71	22.61	12	25.55	-459.00	725.00	39050	20230811	-58.03	7760	20230523	111.21	24900	-34.18	20240110	8990	82.31	20240425	39050	-58.03	20230811	8990	82.31	20240425	0.17	N	322510	100	16 억	124807	N	N	24	N	N
11	20240530	151205	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16320	2660	2	19.47	63016909520	3999484	1514.90	13360	16950	12770	17750	9570	13660	15756.26	0.77	31595	14813	14236	13933	13356	13053	14085	13205	16	4090	100	8460	10	1	16195712	2643	-35.56	22.51	12	24.69	-459.00	725.00	39050	20230811	-58.21	7760	20230523	110.31	24900	-34.46	20240110	8990	81.54	20240425	39050	-58.21	20230811	8990	81.54	20240425	0.17	N	322510	100	16 억	124807	N	N	24	N	N
12	20240530	141204	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16140	2480	2	18.16	53464464190	3414874	1293.47	13360	16950	12770	17750	9570	13660	15656.35	0.77	6561	14813	14236	13933	13356	13053	14085	13205	16	4090	100	8460	10	1	16195712	2614	-35.16	22.26	12	21.09	-459.00	725.00	39050	20230811	-58.67	7760	20230523	107.99	24900	-35.18	20240110	8990	79.53	20240425	39050	-58.67	20230811	8990	79.53	20240425	0.17	N	322510	100	16 억	124807	N	N	24	N	N
13	20240530	131206	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16080	2420	2	17.72	33366717420	2188951	829.12	13360	16400	12770	17750	9570	13660	15243.25	0.77	43681	14813	14236	13933	13356	13053	14085	13205	16	4090	100	8460	10	1	16195712	2604	-35.03	22.18	12	13.52	-459.00	725.00	39050	20230811	-58.82	7760	20230523	107.22	24900	-35.42	20240110	8990	78.87	20240425	39050	-58.82	20230811	8990	78.87	20240425	0.17	N	322510	100	16 억	124807	N	N	24	N	N
14	20240530	121203	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15660	2000	2	14.64	16769367970	1138806	431.35	13360	15700	12770	17750	9570	13660	14725.40	0.77	28981	14813	14236	13933	13356	13053	14085	13205	16	4090	100	8460	10	1	16195712	2536	-34.12	21.60	12	7.03	-459.00	725.00	39050	20230811	-59.90	7760	20230523	101.80	24900	-37.11	20240110	8990	74.19	20240425	39050	-59.90	20230811	8990	74.19	20240425	0.17	N	322510	100	16 억	124807	N	N	24	N	N
15	20240530	111205	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14690	1030	2	7.54	4597536860	337040	127.66	13360	14690	12770	17750	9570	13660	13640.92	0.77	2718	14813	14236	13933	13356	13053	14085	13205	16	4090	100	8460	10	1	16195712	2379	-32.00	20.26	12	2.08	-459.00	725.00	39050	20230811	-62.38	7760	20230523	89.30	24900	-41.00	20240110	8990	63.40	20240425	39050	-62.38	20230811	8990	63.40	20240425	0.17	N	322510	100	16 억	124807	Y	N	24	N	N
16	20240530	101207	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13530	-130	5	-0.95	2059296170	157524	59.67	13360	13530	12770	17750	9570	13660	13072.89	0.77	-60	14813	14236	13933	13356	13053	14085	13205	16	4090	100	8460	10	1	16195712	2191	-29.48	18.66	12	0.97	-459.00	725.00	39050	20230811	-65.35	7760	20230523	74.36	24900	-45.66	20240110	8990	50.50	20240425	39050	-65.35	20230811	8990	50.50	20240425	0.17	N	322510	100	16 억	124807	N	N	24	N	N
17	20240530	091206	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13240	-420	5	-3.07	338288210	25611	9.70	13360	13440	13050	17750	9570	13660	13208.64	0.77	5721	14813	14236	13933	13356	13053	14085	13205	16	4090	100	8460	10	1	16195712	2144	-28.85	18.26	12	0.16	-459.00	725.00	39050	20230811	-66.09	7760	20230523	70.62	24900	-46.83	20240110	8990	47.27	20240425	39050	-66.09	20230811	8990	47.27	20240425	0.17	N	322510	100	16 억	124807	N	N	24	N	N
18	20240529	161154	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13660	-750	5	-5.20	3668781820	262872	26.58	14410	14510	13630	18730	10090	14410	13957.22	0.82	-12135	15550	14980	14230	13660	12910	15265	13945	16	4320	100	8930	10	1	16195712	2212	-29.76	18.84	12	1.62	-459.00	725.00	39050	20230811	-65.02	7490	20230522	82.38	24900	-45.14	20240110	8990	51.95	20240425	39050	-65.02	20230811	8990	51.95	20240425	0.17	N	322510	100	16 억	132248	N	N	24	N	N
19	20240529	151156	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13670	-740	5	-5.14	3520659320	252032	25.48	14410	14510	13630	18730	10090	14410	13969.10	0.82	-8877	15550	14980	14230	13660	12910	15265	13945	16	4320	100	8930	10	1	16195712	2214	-29.78	18.86	12	1.56	-459.00	725.00	39050	20230811	-64.99	7490	20230522	82.51	24900	-45.10	20240110	8990	52.06	20240425	39050	-64.99	20230811	8990	52.06	20240425	0.17	N	322510	100	16 억	132248	N	N	361	N	N
20	20240529	141156	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13840	-570	5	-3.96	2988051940	213221	21.56	14410	14510	13790	18730	10090	14410	14013.87	0.82	-4906	15550	14980	14230	13660	12910	15265	13945	16	4320	100	8930	10	1	16195712	2241	-30.15	19.09	12	1.32	-459.00	725.00	39050	20230811	-64.56	7490	20230522	84.78	24900	-44.42	20240110	8990	53.95	20240425	39050	-64.56	20230811	8990	53.95	20240425	0.17	N	322510	100	16 억	132248	N	N	361	N	N
21	20240529	131158	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13900	-510	5	-3.54	2712692960	193323	19.55	14410	14510	13820	18730	10090	14410	14031.92	0.82	403	15550	14980	14230	13660	12910	15265	13945	16	4320	100	8930	10	1	16195712	2251	-30.28	19.17	12	1.19	-459.00	725.00	39050	20230811	-64.40	7490	20230522	85.58	24900	-44.18	20240110	8990	54.62	20240425	39050	-64.40	20230811	8990	54.62	20240425	0.17	N	322510	100	16 억	132248	N	N	361	N	N
22	20240529	121157	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13930	-480	5	-3.33	2422936740	172464	17.44	14410	14510	13820	18730	10090	14410	14048.94	0.82	2380	15550	14980	14230	13660	12910	15265	13945	16	4320	100	8930	10	1	16195712	2256	-30.35	19.21	12	1.06	-459.00	725.00	39050	20230811	-64.33	7490	20230522	85.98	24900	-44.06	20240110	8990	54.95	20240425	39050	-64.33	20230811	8990	54.95	20240425	0.17	N	322510	100	16 억	132248	N	N	361	N	N
23	20240529	111157	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14100	-310	5	-2.15	2038141340	145049	14.66	14410	14510	13820	18730	10090	14410	14051.40	0.82	15263	15550	14980	14230	13660	12910	15265	13945	16	4320	100	8930	10	1	16195712	2284	-30.72	19.45	12	0.90	-459.00	725.00	39050	20230811	-63.89	7490	20230522	88.25	24900	-43.37	20240110	8990	56.84	20240425	39050	-63.89	20230811	8990	56.84	20240425	0.17	N	322510	100	16 억	132248	N	N	361	N	N
24	20240529	101150	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13980	-430	5	-2.98	1561720950	111180	11.24	14410	14510	13820	18730	10090	14410	14046.78	0.82	10522	15550	14980	14230	13660	12910	15265	13945	16	4320	100	8930	10	1	16195712	2264	-30.46	19.28	12	0.69	-459.00	725.00	39050	20230811	-64.20	7490	20230522	86.65	24900	-43.86	20240110	8990	55.51	20240425	39050	-64.20	20230811	8990	55.51	20240425	0.17	N	322510	100	16 억	132248	N	N	361	N	N
25	20240529	091151	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14010	-400	5	-2.78	562092200	39823	4.03	14410	14510	13820	18730	10090	14410	14114.76	0.82	2125	15550	14980	14230	13660	12910	15265	13945	16	4320	100	8930	10	1	16195712	2269	-30.52	19.32	12	0.25	-459.00	725.00	39050	20230811	-64.12	7490	20230522	87.05	24900	-43.73	20240110	8990	55.84	20240425	39050	-64.12	20230811	8990	55.84	20240425	0.17	N	322510	100	16 억	132248	N	N	361	N	N
26	20240528	161147	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14410	940	2	6.98	14255383140	986087	154.25	13550	14800	13480	17510	9430	13470	14457.59	0.53	57320	14690	14080	13340	12730	11990	14385	13035	16	4040	100	8350	10	1	16195712	2334	-31.39	19.88	12	6.09	-459.00	725.00	39050	20230811	-63.10	7340	20230519	96.32	24900	-42.13	20240110	8990	60.29	20240425	39050	-63.10	20230811	8990	60.29	20240425	0.17	N	322510	100	16 억	86596	N	N	361	N	N
27	20240528	151150	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14510	1040	2	7.72	13764445470	952065	148.93	13550	14800	13480	17510	9430	13470	14458.50	0.53	71561	14690	14080	13340	12730	11990	14385	13035	16	4040	100	8350	10	1	16195712	2350	-31.61	20.01	12	5.88	-459.00	725.00	39050	20230811	-62.84	7340	20230519	97.68	24900	-41.73	20240110	8990	61.40	20240425	39050	-62.84	20230811	8990	61.40	20240425	0.17	N	322510	100	16 억	86596	N	N	0	N	N
28	20240528	141152	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14450	980	2	7.28	12813385930	885966	138.59	13550	14800	13480	17510	9430	13470	14463.74	0.53	76934	14690	14080	13340	12730	11990	14385	13035	16	4040	100	8350	10	1	16195712	2340	-31.48	19.93	12	5.47	-459.00	725.00	39050	20230811	-63.00	7340	20230519	96.87	24900	-41.97	20240110	8990	60.73	20240425	39050	-63.00	20230811	8990	60.73	20240425	0.17	N	322510	100	16 억	86596	N	N	0	N	N
29	20240528	131147	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14510	1040	2	7.72	12180670230	842078	131.72	13550	14800	13480	17510	9430	13470	14466.20	0.53	82211	14690	14080	13340	12730	11990	14385	13035	16	4040	100	8350	10	1	16195712	2350	-31.61	20.01	12	5.20	-459.00	725.00	39050	20230811	-62.84	7340	20230519	97.68	24900	-41.73	20240110	8990	61.40	20240425	39050	-62.84	20230811	8990	61.40	20240425	0.17	N	322510	100	16 억	86596	N	N	0	N	N
30	20240528	121148	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14410	940	2	6.98	10277293650	711938	111.37	13550	14800	13480	17510	9430	13470	14437.02	0.53	72248	14690	14080	13340	12730	11990	14385	13035	16	4040	100	8350	10	1	16195712	2334	-31.39	19.88	12	4.40	-459.00	725.00	39050	20230811	-63.10	7340	20230519	96.32	24900	-42.13	20240110	8990	60.29	20240425	39050	-63.10	20230811	8990	60.29	20240425	0.17	N	322510	100	16 억	86596	N	N	0	N	N
31	20240528	111132	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14200	730	2	5.42	9774757900	677050	105.91	13550	14800	13480	17510	9430	13470	14438.71	0.53	65705	14690	14080	13340	12730	11990	14385	13035	16	4040	100	8350	10	1	16195712	2300	-30.94	19.59	12	4.18	-459.00	725.00	39050	20230811	-63.64	7340	20230519	93.46	24900	-42.97	20240110	8990	57.95	20240425	39050	-63.64	20230811	8990	57.95	20240425	0.17	N	322510	100	16 억	86596	N	N	0	N	N
32	20240528	101148	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14430	960	2	7.13	8197860210	566402	88.60	13550	14800	13480	17510	9430	13470	14475.35	0.53	63166	14690	14080	13340	12730	11990	14385	13035	16	4040	100	8350	10	1	16195712	2337	-31.44	19.90	12	3.50	-459.00	725.00	39050	20230811	-63.05	7340	20230519	96.59	24900	-42.05	20240110	8990	60.51	20240425	39050	-63.05	20230811	8990	60.51	20240425	0.17	N	322510	100	16 억	86596	N	N	0	N	N
33	20240528	091151	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14670	1200	2	8.91	3215214080	224675	35.15	13550	14730	13480	17510	9430	13470	14314.27	0.53	26516	14690	14080	13340	12730	11990	14385	13035	16	4040	100	8350	10	1	16195712	2376	-31.96	20.23	12	1.39	-459.00	725.00	39050	20230811	-62.43	7340	20230519	99.86	24900	-41.08	20240110	8990	63.18	20240425	39050	-62.43	20230811	8990	63.18	20240425	0.17	N	322510	100	16 억	86596	N	N	0	N	N
34	20240527	161132	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13470	730	2	5.73	8616884510	637520	144.90	12800	13950	12600	16560	8920	12740	13516.33	0.27	43559	13886	13312	12956	12382	12026	13135	12205	16	3820	100	7890	10	1	16195712	2182	-29.35	18.58	12	3.94	-459.00	725.00	39050	20230811	-65.51	7190	20230518	87.34	24900	-45.90	20240110	8990	49.83	20240425	39050	-65.51	20230811	8990	49.83	20240425	0.17	N	322510	100	16 억	44384	N	N	124	N	N
35	20240527	151150	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13390	650	2	5.10	8492061130	628239	142.79	12800	13950	12600	16560	8920	12740	13517.27	0.27	45244	13886	13312	12956	12382	12026	13135	12205	16	3820	100	7890	10	1	16195712	2169	-29.17	18.47	12	3.88	-459.00	725.00	39050	20230811	-65.71	7190	20230518	86.23	24900	-46.22	20240110	8990	48.94	20240425	39050	-65.71	20230811	8990	48.94	20240425	0.17	N	322510	100	16 억	44384	N	N	124	N	N
36	20240527	141147	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13360	620	2	4.87	8183590510	605152	137.54	12800	13950	12600	16560	8920	12740	13523.23	0.27	44919	13886	13312	12956	12382	12026	13135	12205	16	3820	100	7890	10	1	16195712	2164	-29.11	18.43	12	3.74	-459.00	725.00	39050	20230811	-65.79	7190	20230518	85.81	24900	-46.35	20240110	8990	48.61	20240425	39050	-65.79	20230811	8990	48.61	20240425	0.17	N	322510	100	16 억	44384	N	N	124	N	N
37	20240527	131147	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13400	660	2	5.18	7934553510	586631	133.33	12800	13950	12600	16560	8920	12740	13525.66	0.27	48436	13886	13312	12956	12382	12026	13135	12205	16	3820	100	7890	10	1	16195712	2170	-29.19	18.48	12	3.62	-459.00	725.00	39050	20230811	-65.69	7190	20230518	86.37	24900	-46.18	20240110	8990	49.05	20240425	39050	-65.69	20230811	8990	49.05	20240425	0.17	N	322510	100	16 억	44384	N	N	124	N	N
38	20240527	121146	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13330	590	2	4.63	7754422530	573191	130.28	12800	13950	12600	16560	8920	12740	13528.55	0.27	48981	13886	13312	12956	12382	12026	13135	12205	16	3820	100	7890	10	1	16195712	2159	-29.04	18.39	12	3.54	-459.00	725.00	39050	20230811	-65.86	7190	20230518	85.40	24900	-46.47	20240110	8990	48.28	20240425	39050	-65.86	20230811	8990	48.28	20240425	0.17	N	322510	100	16 억	44384	N	N	124	N	N
39	20240527	111146	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13610	870	2	6.83	7311843210	540243	122.79	12800	13950	12600	16560	8920	12740	13534.39	0.27	43669	13886	13312	12956	12382	12026	13135	12205	16	3820	100	7890	10	1	16195712	2204	-29.65	18.77	12	3.34	-459.00	725.00	39050	20230811	-65.15	7190	20230518	89.29	24900	-45.34	20240110	8990	51.39	20240425	39050	-65.15	20230811	8990	51.39	20240425	0.17	N	322510	100	16 억	44384	N	N	124	N	N
40	20240527	101144	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13660	920	2	7.22	5640354960	415565	94.45	12800	13950	12600	16560	8920	12740	13572.78	0.27	48050	13886	13312	12956	12382	12026	13135	12205	16	3820	100	7890	10	1	16195712	2212	-29.76	18.84	12	2.57	-459.00	725.00	39050	20230811	-65.02	7190	20230518	89.99	24900	-45.14	20240110	8990	51.95	20240425	39050	-65.02	20230811	8990	51.95	20240425	0.17	N	322510	100	16 억	44384	N	N	124	N	N
41	20240527	091146	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13300	560	2	4.40	869957740	66821	15.19	12800	13340	12600	16560	8920	12740	13019.32	0.27	1867	13886	13312	12956	12382	12026	13135	12205	16	3820	100	7890	10	1	16195712	2154	-28.98	18.34	12	0.41	-459.00	725.00	39050	20230811	-65.94	7190	20230518	84.98	24900	-46.59	20240110	8990	47.94	20240425	39050	-65.94	20230811	8990	47.94	20240425	0.17	N	322510	100	16 억	44384	N	N	124	N	N
42	20240524	161040	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12740	-950	5	-6.94	5652600780	435939	78.05	13330	13530	12600	17790	9590	13690	12967.11	0.27	-9976	15263	14476	13713	12926	12163	14095	12545	16	4100	100	8480	10	1	16195712	2063	-27.76	17.57	12	2.69	-459.00	725.00	39050	20230811	-67.38	6200	20230517	105.48	24900	-48.84	20240110	8990	41.71	20240425	39050	-67.38	20230811	8200	55.37	20230524	0.17	N	322510	100	16 억	44062	N	N	124	N	N
43	20240524	151041	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12810	-880	5	-6.43	5495360400	423618	75.84	13330	13530	12600	17790	9590	13690	12972.44	0.27	-9431	15263	14476	13713	12926	12163	14095	12545	16	4100	100	8480	10	1	16195712	2075	-27.91	17.67	12	2.62	-459.00	725.00	39050	20230811	-67.20	6200	20230517	106.61	24900	-48.55	20240110	8990	42.49	20240425	39050	-67.20	20230811	8200	56.22	20230524	0.17	N	322510	100	16 억	44062	N	N	0	N	N
44	20240524	141048	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12690	-1000	5	-7.30	5056365450	389437	69.72	13330	13530	12600	17790	9590	13690	12983.78	0.27	-2409	15263	14476	13713	12926	12163	14095	12545	16	4100	100	8480	10	1	16195712	2055	-27.65	17.50	12	2.40	-459.00	725.00	39050	20230811	-67.50	6200	20230517	104.68	24900	-49.04	20240110	8990	41.16	20240425	39050	-67.50	20230811	8200	54.76	20230524	0.17	N	322510	100	16 억	44062	N	N	0	N	N
45	20240524	131043	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12790	-900	5	-6.57	4226343430	324005	58.01	13330	13530	12670	17790	9590	13690	13044.07	0.27	7476	15263	14476	13713	12926	12163	14095	12545	16	4100	100	8480	10	1	16195712	2071	-27.86	17.64	12	2.00	-459.00	725.00	39050	20230811	-67.25	6200	20230517	106.29	24900	-48.63	20240110	8990	42.27	20240425	39050	-67.25	20230811	8200	55.98	20230524	0.17	N	322510	100	16 억	44062	N	N	0	N	N
46	20240524	121044	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12760	-930	5	-6.79	3348588710	255314	45.71	13330	13530	12750	17790	9590	13690	13115.57	0.27	14014	15263	14476	13713	12926	12163	14095	12545	16	4100	100	8480	10	1	16195712	2067	-27.80	17.60	12	1.58	-459.00	725.00	39050	20230811	-67.32	6200	20230517	105.81	24900	-48.76	20240110	8990	41.94	20240425	39050	-67.32	20230811	8200	55.61	20230524	0.17	N	322510	100	16 억	44062	N	N	0	N	N
47	20240524	111042	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13200	-490	5	-3.58	1636268600	123269	22.07	13330	13530	13100	17790	9590	13690	13273.97	0.27	10793	15263	14476	13713	12926	12163	14095	12545	16	4100	100	8480	10	1	16195712	2138	-28.76	18.21	12	0.76	-459.00	725.00	39050	20230811	-66.20	6200	20230517	112.90	24900	-46.99	20240110	8990	46.83	20240425	39050	-66.20	20230811	8200	60.98	20230524	0.17	N	322510	100	16 억	44062	N	N	0	N	N
48	20240524	101049	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13260	-430	5	-3.14	1143973980	86053	15.41	13330	13530	13100	17790	9590	13690	13293.83	0.27	8788	15263	14476	13713	12926	12163	14095	12545	16	4100	100	8480	10	1	16195712	2148	-28.89	18.29	12	0.53	-459.00	725.00	39050	20230811	-66.04	6200	20230517	113.87	24900	-46.75	20240110	8990	47.50	20240425	39050	-66.04	20230811	8200	61.71	20230524	0.17	N	322510	100	16 억	44062	N	N	0	N	N
49	20240524	091043	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13190	-500	5	-3.65	400317690	30089	5.39	13330	13530	13100	17790	9590	13690	13304.45	0.27	6760	15263	14476	13713	12926	12163	14095	12545	16	4100	100	8480	10	1	16195712	2136	-28.74	18.19	12	0.19	-459.00	725.00	39050	20230811	-66.22	6200	20230517	112.74	24900	-47.03	20240110	8990	46.72	20240425	39050	-66.22	20230811	8200	60.85	20230524	0.17	N	322510	100	16 억	44062	N	N	0	N	N
50	20240523	161041	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13690	-640	5	-4.47	7470319510	555067	137.14	14100	14500	12950	18620	10040	14330	13458.17	0.04	41650	15783	15056	14653	13926	13523	14855	13725	16	4290	100	8880	10	1	16195712	2217	-29.83	18.88	12	3.43	-459.00	725.00	39050	20230811	-64.94	6040	20230516	126.66	24900	-45.02	20240110	8990	52.28	20240425	39050	-64.94	20230811	7760	76.42	20230523	0.17	N	322510	100	16 억	6468	N	N	248	N	N
51	20240523	151042	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13670	-660	5	-4.61	7333712980	545085	134.68	14100	14500	12950	18620	10040	14330	13454.18	0.04	43636	15783	15056	14653	13926	13523	14855	13725	16	4290	100	8880	10	1	16195712	2214	-29.78	18.86	12	3.37	-459.00	725.00	39050	20230811	-64.99	6040	20230516	126.32	24900	-45.10	20240110	8990	52.06	20240425	39050	-64.99	20230811	7760	76.16	20230523	0.17	N	322510	100	16 억	6468	N	N	248	N	N
52	20240523	141046	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13640	-690	5	-4.82	6780424610	504611	124.68	14100	14500	12950	18620	10040	14330	13436.85	0.04	52482	15783	15056	14653	13926	13523	14855	13725	16	4290	100	8880	10	1	16195712	2209	-29.72	18.81	12	3.12	-459.00	725.00	39050	20230811	-65.07	6040	20230516	125.83	24900	-45.22	20240110	8990	51.72	20240425	39050	-65.07	20230811	7760	75.77	20230523	0.17	N	322510	100	16 억	6468	N	N	248	N	N
53	20240523	131045	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13640	-690	5	-4.82	6419854620	478089	118.12	14100	14500	12950	18620	10040	14330	13428.07	0.04	55738	15783	15056	14653	13926	13523	14855	13725	16	4290	100	8880	10	1	16195712	2209	-29.72	18.81	12	2.95	-459.00	725.00	39050	20230811	-65.07	6040	20230516	125.83	24900	-45.22	20240110	8990	51.72	20240425	39050	-65.07	20230811	7760	75.77	20230523	0.17	N	322510	100	16 억	6468	N	N	248	N	N
54	20240523	121041	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13370	-960	5	-6.70	6133303640	456859	112.88	14100	14500	12950	18620	10040	14330	13424.85	0.04	60646	15783	15056	14653	13926	13523	14855	13725	16	4290	100	8880	10	1	16195712	2165	-29.13	18.44	12	2.82	-459.00	725.00	39050	20230811	-65.76	6040	20230516	121.36	24900	-46.31	20240110	8990	48.72	20240425	39050	-65.76	20230811	7760	72.29	20230523	0.17	N	322510	100	16 억	6468	N	N	248	N	N
55	20240523	111039	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13510	-820	5	-5.72	5778048590	430315	106.32	14100	14500	12950	18620	10040	14330	13427.39	0.04	60474	15783	15056	14653	13926	13523	14855	13725	16	4290	100	8880	10	1	16195712	2188	-29.43	18.63	12	2.66	-459.00	725.00	39050	20230811	-65.40	6040	20230516	123.68	24900	-45.74	20240110	8990	50.28	20240425	39050	-65.40	20230811	7760	74.10	20230523	0.17	N	322510	100	16 억	6468	N	N	248	N	N
56	20240523	101042	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13480	-850	5	-5.93	4808476760	358949	88.69	14100	14500	12950	18620	10040	14330	13395.87	0.04	68036	15783	15056	14653	13926	13523	14855	13725	16	4290	100	8880	10	1	16195712	2183	-29.37	18.59	12	2.22	-459.00	725.00	39050	20230811	-65.48	6040	20230516	123.18	24900	-45.86	20240110	8990	49.94	20240425	39050	-65.48	20230811	7760	73.71	20230523	0.17	N	322510	100	16 억	6468	N	N	248	N	N
57	20240523	091046	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14010	-320	5	-2.23	640716180	45714	11.29	14100	14500	13860	18620	10040	14330	14015.44	0.04	4903	15783	15056	14653	13926	13523	14855	13725	16	4290	100	8880	10	1	16195712	2269	-30.52	19.32	12	0.28	-459.00	725.00	39050	20230811	-64.12	6040	20230516	131.95	24900	-43.73	20240110	8990	55.84	20240425	39050	-64.12	20230811	7760	80.54	20230523	0.17	N	322510	100	16 억	6468	N	N	248	N	N
58	20240522	161031	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14330	-530	5	-3.57	5888264730	402175	78.29	15300	15380	14250	19310	10410	14860	14641.41	0.47	-69348	15626	15242	14726	14342	13826	15435	14535	16	4450	100	9210	10	1	16195712	2321	-31.22	19.77	12	2.48	-459.00	725.00	39050	20230811	-63.30	5800	20230515	147.07	24900	-42.45	20240110	8990	59.40	20240425	39050	-63.30	20230811	7490	91.32	20230522	0.18	N	322510	100	16 억	76163	N	N	248	N	N
59	20240522	151039	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14310	-550	5	-3.70	5609091390	382640	74.49	15300	15380	14290	19310	10410	14860	14658.83	0.47	-65482	15626	15242	14726	14342	13826	15435	14535	16	4450	100	9210	10	1	16195712	2318	-31.18	19.74	12	2.36	-459.00	725.00	39050	20230811	-63.35	5800	20230515	146.72	24900	-42.53	20240110	8990	59.18	20240425	39050	-63.35	20230811	7490	91.05	20230522	0.18	N	322510	100	16 억	76163	N	N	279	N	N
60	20240522	141039	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14440	-420	5	-2.83	4926251730	335013	65.21	15300	15380	14330	19310	10410	14860	14704.58	0.47	-57155	15626	15242	14726	14342	13826	15435	14535	16	4450	100	9210	10	1	16195712	2339	-31.46	19.92	12	2.07	-459.00	725.00	39050	20230811	-63.02	5800	20230515	148.97	24900	-42.01	20240110	8990	60.62	20240425	39050	-63.02	20230811	7490	92.79	20230522	0.18	N	322510	100	16 억	76163	N	N	279	N	N
61	20240522	131036	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14380	-480	5	-3.23	4443657730	301515	58.69	15300	15380	14360	19310	10410	14860	14737.70	0.47	-52431	15626	15242	14726	14342	13826	15435	14535	16	4450	100	9210	10	1	16195712	2329	-31.33	19.83	12	1.86	-459.00	725.00	39050	20230811	-63.18	5800	20230515	147.93	24900	-42.25	20240110	8990	59.96	20240425	39050	-63.18	20230811	7490	91.99	20230522	0.18	N	322510	100	16 억	76163	N	N	279	N	N
62	20240522	121149	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14420	-440	5	-2.96	4175232220	282866	55.06	15300	15380	14360	19310	10410	14860	14760.40	0.47	-51115	15626	15242	14726	14342	13826	15435	14535	16	4450	100	9210	10	1	16195712	2335	-31.42	19.89	12	1.75	-459.00	725.00	39050	20230811	-63.07	5800	20230515	148.62	24900	-42.09	20240110	8990	60.40	20240425	39050	-63.07	20230811	7490	92.52	20230522	0.18	N	322510	100	16 억	76163	N	N	279	N	N
63	20240522	111045	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14500	-360	5	-2.42	3642687250	245961	47.88	15300	15380	14370	19310	10410	14860	14809.98	0.47	-45463	15626	15242	14726	14342	13826	15435	14535	16	4450	100	9210	10	1	16195712	2348	-31.59	20.00	12	1.52	-459.00	725.00	39050	20230811	-62.87	5800	20230515	150.00	24900	-41.77	20240110	8990	61.29	20240425	39050	-62.87	20230811	7490	93.59	20230522	0.18	N	322510	100	16 억	76163	N	N	279	N	N
64	20240522	101037	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14690	-170	5	-1.14	2867358980	192545	37.48	15300	15380	14450	19310	10410	14860	14891.92	0.47	-33812	15626	15242	14726	14342	13826	15435	14535	16	4450	100	9210	10	1	16195712	2379	-32.00	20.26	12	1.19	-459.00	725.00	39050	20230811	-62.38	5800	20230515	153.28	24900	-41.00	20240110	8990	63.40	20240425	39050	-62.38	20230811	7490	96.13	20230522	0.18	N	322510	100	16 억	76163	N	N	279	N	N
65	20240522	091040	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15100	240	2	1.62	1278497040	84468	16.44	15300	15380	14780	19310	10410	14860	15136.44	0.47	-10360	15626	15242	14726	14342	13826	15435	14535	16	4450	100	9210	10	1	16195712	2446	-32.90	20.83	12	0.52	-459.00	725.00	39050	20230811	-61.33	5800	20230515	160.34	24900	-39.36	20240110	8990	67.96	20240425	39050	-61.33	20230811	7490	101.60	20230522	0.18	N	322510	100	16 억	76163	N	N	279	N	N
66	20240521	161023	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14860	260	2	1.78	7413051740	507852	60.98	14600	15110	14210	18980	10220	14600	14595.25	0.56	-16164	16160	15380	14990	14210	13820	15185	14015	16	4380	100	9050	10	1	16195712	2407	-32.37	20.50	12	3.14	-459.00	725.00	39050	20230811	-61.95	5800	20230515	156.21	24900	-40.32	20240110	8990	65.29	20240425	39050	-61.95	20230811	7490	98.40	20230522	0.17	N	322510	100	16 억	90280	N	N	279	N	N
67	20240521	151034	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14600	0	3	0.00	6704268690	459944	55.23	14600	15110	14210	18980	10220	14600	14576.27	0.56	-7492	16160	15380	14990	14210	13820	15185	14015	16	4380	100	9050	10	1	16195712	2365	-31.81	20.14	12	2.84	-459.00	725.00	39050	20230811	-62.61	5800	20230515	151.72	24900	-41.37	20240110	8990	62.40	20240425	39050	-62.61	20230811	7490	94.93	20230522	0.17	N	322510	100	16 억	90280	N	N	874	N	N
68	20240521	141035	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14580	-20	5	-0.14	6119021890	419633	50.39	14600	15110	14210	18980	10220	14600	14581.84	0.56	-6447	16160	15380	14990	14210	13820	15185	14015	16	4380	100	9050	10	1	16195712	2361	-31.76	20.11	12	2.59	-459.00	725.00	39050	20230811	-62.66	5800	20230515	151.38	24900	-41.45	20240110	8990	62.18	20240425	39050	-62.66	20230811	7490	94.66	20230522	0.17	N	322510	100	16 억	90280	N	N	874	N	N
69	20240521	131034	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14430	-170	5	-1.16	5446578570	373716	44.87	14600	15110	14210	18980	10220	14600	14574.11	0.56	-8225	16160	15380	14990	14210	13820	15185	14015	16	4380	100	9050	10	1	16195712	2337	-31.44	19.90	12	2.31	-459.00	725.00	39050	20230811	-63.05	5800	20230515	148.79	24900	-42.05	20240110	8990	60.51	20240425	39050	-63.05	20230811	7490	92.66	20230522	0.17	N	322510	100	16 억	90280	N	N	874	N	N
70	20240521	121030	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14400	-200	5	-1.37	5170118260	354445	42.56	14600	15110	14210	18980	10220	14600	14586.52	0.56	-8315	16160	15380	14990	14210	13820	15185	14015	16	4380	100	9050	10	1	16195712	2332	-31.37	19.86	12	2.19	-459.00	725.00	39050	20230811	-63.12	5800	20230515	148.28	24900	-42.17	20240110	8990	60.18	20240425	39050	-63.12	20230811	7490	92.26	20230522	0.17	N	322510	100	16 억	90280	N	N	874	N	N
71	20240521	111030	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14490	-110	5	-0.75	4823589300	330392	39.67	14600	15110	14210	18980	10220	14600	14599.59	0.56	-11457	16160	15380	14990	14210	13820	15185	14015	16	4380	100	9050	10	1	16195712	2347	-31.57	19.99	12	2.04	-459.00	725.00	39050	20230811	-62.89	5800	20230515	149.83	24900	-41.81	20240110	8990	61.18	20240425	39050	-62.89	20230811	7490	93.46	20230522	0.17	N	322510	100	16 억	90280	N	N	874	N	N
72	20240521	101031	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14610	10	2	0.07	3577591020	243438	29.23	14600	15110	14210	18980	10220	14600	14696.11	0.56	-15291	16160	15380	14990	14210	13820	15185	14015	16	4380	100	9050	10	1	16195712	2366	-31.83	20.15	12	1.50	-459.00	725.00	39050	20230811	-62.59	5800	20230515	151.90	24900	-41.33	20240110	8990	62.51	20240425	39050	-62.59	20230811	7490	95.06	20230522	0.17	N	322510	100	16 억	90280	N	N	874	N	N
73	20240521	091027	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14420	-180	5	-1.23	951423440	66281	7.96	14600	14600	14210	18980	10220	14600	14354.39	0.56	22775	16160	15380	14990	14210	13820	15185	14015	16	4380	100	9050	10	1	16195712	2335	-31.42	19.89	12	0.41	-459.00	725.00	39050	20230811	-63.07	5800	20230515	148.62	24900	-42.09	20240110	8990	60.40	20240425	39050	-63.07	20230811	7490	92.52	20230522	0.17	N	322510	100	16 억	90280	N	N	874	N	N
74	20240517	161034	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15210	2450	2	19.20	67399708480	4503056	1506.40	12760	15880	12700	16580	8940	12760	14967.41	0.33	50808	13333	13046	12813	12526	12293	12930	12410	16	3820	100	7910	10	1	16195712	2463	-33.14	20.98	12	27.80	-459.00	725.00	39050	20230811	-61.05	5590	20230510	172.09	24900	-38.92	20240110	8990	69.19	20240425	39050	-61.05	20230811	6200	145.32	20230517	0.15	N	322510	100	16 억	53094	N	N	604	N	N
75	20240517	151038	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15100	2340	2	18.34	65575220690	4383242	1466.32	12760	15880	12700	16580	8940	12760	14960.59	0.33	54271	13333	13046	12813	12526	12293	12930	12410	16	3820	100	7910	10	1	16195712	2446	-32.90	20.83	12	27.06	-459.00	725.00	39050	20230811	-61.33	5590	20230510	170.13	24900	-39.36	20240110	8990	67.96	20240425	39050	-61.33	20230811	6200	143.55	20230517	0.15	N	322510	100	16 억	53094	N	N	254	N	N
76	20240517	141028	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15550	2790	2	21.87	59826472830	4005588	1339.98	12760	15880	12700	16580	8940	12760	14935.92	0.33	41910	13333	13046	12813	12526	12293	12930	12410	16	3820	100	7910	10	1	16195712	2518	-33.88	21.45	12	24.73	-459.00	725.00	39050	20230811	-60.18	5590	20230510	178.18	24900	-37.55	20240110	8990	72.97	20240425	39050	-60.18	20230811	6200	150.81	20230517	0.15	N	322510	100	16 억	53094	N	N	254	N	N
77	20240517	131021	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15050	2290	2	17.95	48052735320	3247102	1086.25	12760	15880	12700	16580	8940	12760	14798.84	0.33	48674	13333	13046	12813	12526	12293	12930	12410	16	3820	100	7910	10	1	16195712	2437	-32.79	20.76	12	20.05	-459.00	725.00	39050	20230811	-61.46	5590	20230510	169.23	24900	-39.56	20240110	8990	67.41	20240425	39050	-61.46	20230811	6200	142.74	20230517	0.15	N	322510	100	16 억	53094	N	N	254	N	N
78	20240517	121021	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15020	2260	2	17.71	45276786180	3061102	1024.03	12760	15880	12700	16580	8940	12760	14791.21	0.33	37929	13333	13046	12813	12526	12293	12930	12410	16	3820	100	7910	10	1	16195712	2433	-32.72	20.72	12	18.90	-459.00	725.00	39050	20230811	-61.54	5590	20230510	168.69	24900	-39.68	20240110	8990	67.07	20240425	39050	-61.54	20230811	6200	142.26	20230517	0.15	N	322510	100	16 억	53094	N	N	254	N	N
79	20240517	111021	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15260	2500	2	19.59	41857821120	2834227	948.13	12760	15880	12700	16580	8940	12760	14768.90	0.33	24817	13333	13046	12813	12526	12293	12930	12410	16	3820	100	7910	10	1	16195712	2471	-33.25	21.05	12	17.50	-459.00	725.00	39050	20230811	-60.92	5590	20230510	172.99	24900	-38.71	20240110	8990	69.74	20240425	39050	-60.92	20230811	6200	146.13	20230517	0.15	N	322510	100	16 억	53094	N	N	254	N	N
80	20240517	101015	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14910	2150	2	16.85	23633563810	1642403	549.43	12760	15200	12700	16580	8940	12760	14389.92	0.33	-6849	13333	13046	12813	12526	12293	12930	12410	16	3820	100	7910	10	1	16195712	2415	-32.48	20.57	12	10.14	-459.00	725.00	39050	20230811	-61.82	5590	20230510	166.73	24900	-40.12	20240110	8990	65.85	20240425	39050	-61.82	20230811	6200	140.48	20230517	0.15	N	322510	100	16 억	53094	N	N	254	N	N
81	20240517	091023	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13750	990	2	7.76	3998918460	290421	97.15	12760	14160	12700	16580	8940	12760	13770.42	0.33	-14296	13333	13046	12813	12526	12293	12930	12410	16	3820	100	7910	10	1	16195712	2227	-29.96	18.97	12	1.79	-459.00	725.00	39050	20230811	-64.79	5590	20230510	145.97	24900	-44.78	20240110	8990	52.95	20240425	39050	-64.79	20230811	6200	121.77	20230517	0.15	N	322510	100	16 억	53094	N	N	254	N	N
82	20240516	161013	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12760	-690	5	-5.13	3782554160	294930	59.69	13040	13100	12580	17480	9420	13450	12824.92	0.62	-50124	14116	13782	13116	12782	12116	13950	12950	16	4030	100	8330	10	1	16195712	2067	-27.80	17.60	12	1.82	-459.00	725.00	39050	20230811	-67.32	5590	20230510	128.26	24900	-48.76	20240110	8990	41.94	20240425	39050	-67.32	20230811	6040	111.26	20230516	0.15	N	322510	100	16 억	100310	N	N	254	N	N
83	20240516	151010	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12800	-650	5	-4.83	3494596740	272382	55.13	13040	13100	12580	17480	9420	13450	12829.21	0.62	-41783	14116	13782	13116	12782	12116	13950	12950	16	4030	100	8330	10	1	16195712	2073	-27.89	17.66	12	1.68	-459.00	725.00	39050	20230811	-67.22	5590	20230510	128.98	24900	-48.59	20240110	8990	42.38	20240425	39050	-67.22	20230811	6040	111.92	20230516	0.15	N	322510	100	16 억	100310	N	N	75	N	N
84	20240516	141018	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12800	-650	5	-4.83	3165484270	246679	49.93	13040	13100	12580	17480	9420	13450	12831.80	0.62	-34145	14116	13782	13116	12782	12116	13950	12950	16	4030	100	8330	10	1	16195712	2073	-27.89	17.66	12	1.52	-459.00	725.00	39050	20230811	-67.22	5590	20230510	128.98	24900	-48.59	20240110	8990	42.38	20240425	39050	-67.22	20230811	6040	111.92	20230516	0.15	N	322510	100	16 억	100310	N	N	75	N	N
85	20240516	131011	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12870	-580	5	-4.31	2952307460	230027	46.56	13040	13100	12580	17480	9420	13450	12833.96	0.62	-31930	14116	13782	13116	12782	12116	13950	12950	16	4030	100	8330	10	1	16195712	2084	-28.04	17.75	12	1.42	-459.00	725.00	39050	20230811	-67.04	5590	20230510	130.23	24900	-48.31	20240110	8990	43.16	20240425	39050	-67.04	20230811	6040	113.08	20230516	0.15	N	322510	100	16 억	100310	N	N	75	N	N
86	20240516	121009	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12740	-710	5	-5.28	2545134810	198393	40.15	13040	13100	12580	17480	9420	13450	12827.99	0.62	-20665	14116	13782	13116	12782	12116	13950	12950	16	4030	100	8330	10	1	16195712	2063	-27.76	17.57	12	1.22	-459.00	725.00	39050	20230811	-67.38	5590	20230510	127.91	24900	-48.84	20240110	8990	41.71	20240425	39050	-67.38	20230811	6040	110.93	20230516	0.15	N	322510	100	16 억	100310	N	N	75	N	N
87	20240516	111009	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12700	-750	5	-5.58	2257394220	175832	35.59	13040	13100	12580	17480	9420	13450	12837.52	0.62	-18637	14116	13782	13116	12782	12116	13950	12950	16	4030	100	8330	10	1	16195712	2057	-27.67	17.52	12	1.09	-459.00	725.00	39050	20230811	-67.48	5590	20230510	127.19	24900	-49.00	20240110	8990	41.27	20240425	39050	-67.48	20230811	6040	110.26	20230516	0.15	N	322510	100	16 억	100310	N	N	75	N	N
88	20240516	101012	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12940	-510	5	-3.79	1737146080	135103	27.34	13040	13100	12580	17480	9420	13450	12856.88	0.62	-6278	14116	13782	13116	12782	12116	13950	12950	16	4030	100	8330	10	1	16195712	2096	-28.19	17.85	12	0.83	-459.00	725.00	39050	20230811	-66.86	5590	20230510	131.48	24900	-48.03	20240110	8990	43.94	20240425	39050	-66.86	20230811	6040	114.24	20230516	0.15	N	322510	100	16 억	100310	N	N	75	N	N
89	20240516	091012	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12880	-570	5	-4.24	774314830	60300	12.20	13040	13100	12580	17480	9420	13450	12838.59	0.62	1099	14116	13782	13116	12782	12116	13950	12950	16	4030	100	8330	10	1	16195712	2086	-28.06	17.77	12	0.37	-459.00	725.00	39050	20230811	-67.02	5590	20230510	130.41	24900	-48.27	20240110	8990	43.27	20240425	39050	-67.02	20230811	6040	113.25	20230516	0.15	N	322510	100	16 억	100310	N	N	75	N	N
90	20240514	161023	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13450	620	2	4.83	6305095140	487057	94.19	12800	13450	12450	16670	8990	12830	12942.58	0.95	-53850	14470	13650	13100	12280	11730	13375	12005	16	3840	100	7950	10	1	16195712	2178	-29.30	18.55	12	3.01	-459.00	725.00	39050	20230811	-65.56	5590	20230510	140.61	24900	-45.98	20240110	8990	49.61	20240425	39050	-65.56	20230811	5800	131.90	20230515	0.15	N	322510	100	16 억	153872	N	N	75	N	N
91	20240514	151026	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12820	-10	5	-0.08	5198292950	403858	78.10	12800	13350	12450	16670	8990	12830	12871.59	0.95	-41889	14470	13650	13100	12280	11730	13375	12005	16	3840	100	7950	10	1	16195712	2076	-27.93	17.68	12	2.49	-459.00	725.00	39050	20230811	-67.17	5590	20230510	129.34	24900	-48.51	20240110	8990	42.60	20240425	39050	-67.17	20230811	5800	121.03	20230515	0.15	N	322510	100	16 억	153872	N	N	0	N	N
92	20240514	141025	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12640	-190	5	-1.48	4823031950	374210	72.37	12800	13350	12450	16670	8990	12830	12888.57	0.95	-44960	14470	13650	13100	12280	11730	13375	12005	16	3840	100	7950	10	1	16195712	2047	-27.54	17.43	12	2.31	-459.00	725.00	39050	20230811	-67.63	5590	20230510	126.12	24900	-49.24	20240110	8990	40.60	20240425	39050	-67.63	20230811	5800	117.93	20230515	0.15	N	322510	100	16 억	153872	N	N	0	N	N
93	20240514	131026	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12750	-80	5	-0.62	4330562040	335276	64.84	12800	13350	12450	16670	8990	12830	12916.42	0.95	-50902	14470	13650	13100	12280	11730	13375	12005	16	3840	100	7950	10	1	16195712	2065	-27.78	17.59	12	2.07	-459.00	725.00	39050	20230811	-67.35	5590	20230510	128.09	24900	-48.80	20240110	8990	41.82	20240425	39050	-67.35	20230811	5800	119.83	20230515	0.15	N	322510	100	16 억	153872	N	N	0	N	N
94	20240514	121022	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12880	50	2	0.39	3927856430	303656	58.73	12800	13350	12450	16670	8990	12830	12935.23	0.95	-53524	14470	13650	13100	12280	11730	13375	12005	16	3840	100	7950	10	1	16195712	2086	-28.06	17.77	12	1.87	-459.00	725.00	39050	20230811	-67.02	5590	20230510	130.41	24900	-48.27	20240110	8990	43.27	20240425	39050	-67.02	20230811	5800	122.07	20230515	0.15	N	322510	100	16 억	153872	N	N	0	N	N
95	20240514	111024	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13070	240	2	1.87	3332463310	257569	49.81	12800	13350	12450	16670	8990	12830	12938.15	0.95	-48185	14470	13650	13100	12280	11730	13375	12005	16	3840	100	7950	10	1	16195712	2117	-28.47	18.03	12	1.59	-459.00	725.00	39050	20230811	-66.53	5590	20230510	133.81	24900	-47.51	20240110	8990	45.38	20240425	39050	-66.53	20230811	5800	125.34	20230515	0.15	N	322510	100	16 억	153872	N	N	0	N	N
96	20240514	101021	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12730	-100	5	-0.78	1407073870	111018	21.47	12800	12980	12450	16670	8990	12830	12674.25	0.95	-5958	14470	13650	13100	12280	11730	13375	12005	16	3840	100	7950	10	1	16195712	2062	-27.73	17.56	12	0.69	-459.00	725.00	39050	20230811	-67.40	5590	20230510	127.73	24900	-48.88	20240110	8990	41.60	20240425	39050	-67.40	20230811	5800	119.48	20230515	0.15	N	322510	100	16 억	153872	N	N	0	N	N
97	20240514	091022	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12820	-10	5	-0.08	305322850	24116	4.66	12800	12820	12520	16670	8990	12830	12660.40	0.95	1245	14470	13650	13100	12280	11730	13375	12005	16	3840	100	7950	10	1	16195712	2076	-27.93	17.68	12	0.15	-459.00	725.00	39050	20230811	-67.17	5590	20230510	129.34	24900	-48.51	20240110	8990	42.60	20240425	39050	-67.17	20230811	5800	121.03	20230515	0.15	N	322510	100	16 억	153872	N	N	0	N	N
98	20240513	161020	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12830	-1070	5	-7.70	6706718690	515292	71.18	13910	13920	12550	18070	9730	13900	13015.45	0.90	460	15360	14630	14170	13440	12980	14400	13210	16	4170	100	8610	10	1	16195712	2078	-27.95	17.70	12	3.18	-459.00	725.00	39050	20230811	-67.14	5590	20230510	129.52	24900	-48.47	20240110	8990	42.71	20240425	39050	-67.14	20230811	5800	121.21	20230515	0.15	N	322510	100	16 억	145763	N	N	368	N	N
99	20240513	151023	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12730	-1170	5	-8.42	6085025950	466304	64.41	13910	13920	12620	18070	9730	13900	13049.48	0.90	-12645	15360	14630	14170	13440	12980	14400	13210	16	4170	100	8610	10	1	16195712	2062	-27.73	17.56	12	2.88	-459.00	725.00	39050	20230811	-67.40	5590	20230510	127.73	24900	-48.88	20240110	8990	41.60	20240425	39050	-67.40	20230811	5800	119.48	20230515	0.15	N	322510	100	16 억	145763	N	N	368	N	N
100	20240513	141023	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12840	-1060	5	-7.63	5065240990	386224	53.35	13910	13920	12800	18070	9730	13900	13114.78	0.90	-12603	15360	14630	14170	13440	12980	14400	13210	16	4170	100	8610	10	1	16195712	2080	-27.97	17.71	12	2.38	-459.00	725.00	39050	20230811	-67.12	5590	20230510	129.70	24900	-48.43	20240110	8990	42.83	20240425	39050	-67.12	20230811	5800	121.38	20230515	0.15	N	322510	100	16 억	145763	N	N	368	N	N
101	20240513	131017	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12920	-980	5	-7.05	4514205830	343318	47.42	13910	13920	12800	18070	9730	13900	13148.76	0.90	-9501	15360	14630	14170	13440	12980	14400	13210	16	4170	100	8610	10	1	16195712	2092	-28.15	17.82	12	2.12	-459.00	725.00	39050	20230811	-66.91	5590	20230510	131.13	24900	-48.11	20240110	8990	43.72	20240425	39050	-66.91	20230811	5800	122.76	20230515	0.15	N	322510	100	16 억	145763	N	N	368	N	N
102	20240513	121021	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12870	-1030	5	-7.41	4124033140	313035	43.24	13910	13920	12800	18070	9730	13900	13174.35	0.90	-7969	15360	14630	14170	13440	12980	14400	13210	16	4170	100	8610	10	1	16195712	2084	-28.04	17.75	12	1.93	-459.00	725.00	39050	20230811	-67.04	5590	20230510	130.23	24900	-48.31	20240110	8990	43.16	20240425	39050	-67.04	20230811	5800	121.90	20230515	0.15	N	322510	100	16 억	145763	N	N	368	N	N
103	20240513	111020	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13090	-810	5	-5.83	3244340340	244910	33.83	13910	13920	12900	18070	9730	13900	13247.07	0.90	-9791	15360	14630	14170	13440	12980	14400	13210	16	4170	100	8610	10	1	16195712	2120	-28.52	18.06	12	1.51	-459.00	725.00	39050	20230811	-66.48	5590	20230510	134.17	24900	-47.43	20240110	8990	45.61	20240425	39050	-66.48	20230811	5800	125.69	20230515	0.15	N	322510	100	16 억	145763	N	N	368	N	N
104	20240513	101019	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13170	-730	5	-5.25	2410019980	181035	25.01	13910	13920	13100	18070	9730	13900	13312.45	0.90	-5451	15360	14630	14170	13440	12980	14400	13210	16	4170	100	8610	10	1	16195712	2133	-28.69	18.17	12	1.12	-459.00	725.00	39050	20230811	-66.27	5590	20230510	135.60	24900	-47.11	20240110	8990	46.50	20240425	39050	-66.27	20230811	5800	127.07	20230515	0.15	N	322510	100	16 억	145763	N	N	368	N	N
105	20240513	091022	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13200	-700	5	-5.04	963076590	71661	9.90	13910	13920	13200	18070	9730	13900	13439.34	0.90	-8843	15360	14630	14170	13440	12980	14400	13210	16	4170	100	8610	10	1	16195712	2138	-28.76	18.21	12	0.44	-459.00	725.00	39050	20230811	-66.20	5590	20230510	136.14	24900	-46.99	20240110	8990	46.83	20240425	39050	-66.20	20230811	5800	127.59	20230515	0.15	N	322510	100	16 억	145763	N	N	368	N	N
106	20240510	160951	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13900	-780	5	-5.31	10267729720	717443	30.53	14900	14900	13710	19080	10280	14680	14312.02	0.98	-42883	16000	15340	14020	13360	12040	15670	13690	16	4400	100	9100	10	1	16195712	2251	-30.28	19.17	12	4.43	-459.00	725.00	39050	20230811	-64.40	5590	20230510	148.66	24900	-44.18	20240110	8990	54.62	20240425	39050	-64.40	20230811	5590	148.66	20230510	0.15	N	322510	100	16 억	159011	N	N	368	N	N
107	20240510	150959	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13780	-900	5	-6.13	9859781500	687953	29.27	14900	14900	13740	19080	10280	14680	14332.02	0.98	-43584	16000	15340	14020	13360	12040	15670	13690	16	4400	100	9100	10	1	16195712	2232	-30.02	19.01	12	4.25	-459.00	725.00	39050	20230811	-64.71	5590	20230510	146.51	24900	-44.66	20240110	8990	53.28	20240425	39050	-64.71	20230811	5590	146.51	20230510	0.15	N	322510	100	16 억	159011	N	N	1131	N	N
108	20240510	141002	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13970	-710	5	-4.84	8772063490	609595	25.94	14900	14900	13890	19080	10280	14680	14389.95	0.98	-31251	16000	15340	14020	13360	12040	15670	13690	16	4400	100	9100	10	1	16195712	2263	-30.44	19.27	12	3.76	-459.00	725.00	39050	20230811	-64.23	5590	20230510	149.91	24900	-43.90	20240110	8990	55.39	20240425	39050	-64.23	20230811	5590	149.91	20230510	0.15	N	322510	100	16 억	159011	N	N	1131	N	N
109	20240510	130953	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14040	-640	5	-4.36	8189978720	567868	24.16	14900	14900	13900	19080	10280	14680	14422.30	0.98	-26255	16000	15340	14020	13360	12040	15670	13690	16	4400	100	9100	10	1	16195712	2274	-30.59	19.37	12	3.51	-459.00	725.00	39050	20230811	-64.05	5590	20230510	151.16	24900	-43.61	20240110	8990	56.17	20240425	39050	-64.05	20230811	5590	151.16	20230510	0.15	N	322510	100	16 억	159011	N	N	1131	N	N
110	20240510	120948	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14160	-520	5	-3.54	7082877440	489149	20.81	14900	14900	14160	19080	10280	14680	14479.97	0.98	-33454	16000	15340	14020	13360	12040	15670	13690	16	4400	100	9100	10	1	16195712	2293	-30.85	19.53	12	3.02	-459.00	725.00	39050	20230811	-63.74	5590	20230510	153.31	24900	-43.13	20240110	8990	57.51	20240425	39050	-63.74	20230811	5590	153.31	20230510	0.15	N	322510	100	16 억	159011	N	N	1131	N	N
111	20240510	110953	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14270	-410	5	-2.79	6399622310	441190	18.77	14900	14900	14180	19080	10280	14680	14505.34	0.98	-13795	16000	15340	14020	13360	12040	15670	13690	16	4400	100	9100	10	1	16195712	2311	-31.09	19.68	12	2.72	-459.00	725.00	39050	20230811	-63.46	5590	20230510	155.28	24900	-42.69	20240110	8990	58.73	20240425	39050	-63.46	20230811	5590	155.28	20230510	0.15	N	322510	100	16 억	159011	N	N	1131	N	N
112	20240510	100952	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14210	-470	5	-3.20	5192367010	356993	15.19	14900	14900	14200	19080	10280	14680	14544.71	0.98	-6640	16000	15340	14020	13360	12040	15670	13690	16	4400	100	9100	10	1	16195712	2301	-30.96	19.60	12	2.20	-459.00	725.00	39050	20230811	-63.61	5590	20230510	154.20	24900	-42.93	20240110	8990	58.06	20240425	39050	-63.61	20230811	5590	154.20	20230510	0.15	N	322510	100	16 억	159011	N	N	1131	N	N
113	20240510	090955	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14710	30	2	0.20	1985784830	135707	5.77	14900	14900	14350	19080	10280	14680	14632.86	0.98	-16865	16000	15340	14020	13360	12040	15670	13690	16	4400	100	9100	10	1	16195712	2382	-32.05	20.29	12	0.84	-459.00	725.00	39050	20230811	-62.33	5590	20230510	163.15	24900	-40.92	20240110	8990	63.63	20240425	39050	-62.33	20230811	5590	163.15	20230510	0.15	N	322510	100	16 억	159011	N	N	1131	N	N
114	20240509	161014	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14680	1890	2	14.78	32527274970	2335262	121.57	12890	14680	12700	16620	8960	12790	13928.48	1.40	-71268	14683	13736	12373	11426	10063	14210	11900	16	3830	100	7920	10	1	16195712	2378	-31.98	20.25	12	14.42	-459.00	725.00	39050	20230811	-62.41	5290	20230502	177.50	24900	-41.04	20240110	8990	63.29	20240425	39050	-62.41	20230811	5590	162.61	20230510	0.15	N	322510	100	16 억	226265	N	N	1131	N	N
115	20240509	151011	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14630	1840	2	14.39	31600856910	2271824	118.27	12890	14660	12700	16620	8960	12790	13910.35	1.40	-69345	14683	13736	12373	11426	10063	14210	11900	16	3830	100	7920	10	1	16195712	2369	-31.87	20.18	12	14.03	-459.00	725.00	39050	20230811	-62.54	5290	20230502	176.56	24900	-41.24	20240110	8990	62.74	20240425	39050	-62.54	20230811	5590	161.72	20230510	0.15	N	322510	100	16 억	226265	N	N	167	N	N
116	20240509	140900	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14320	1530	2	11.96	26951229320	1950766	101.55	12890	14660	12700	16620	8960	12790	13816.19	1.40	-105138	14683	13736	12373	11426	10063	14210	11900	16	3830	100	7920	10	1	16195712	2319	-31.20	19.75	12	12.04	-459.00	725.00	39050	20230811	-63.33	5290	20230502	170.70	24900	-42.49	20240110	8990	59.29	20240425	39050	-63.33	20230811	5590	156.17	20230510	0.15	N	322510	100	16 억	226265	N	N	167	N	N
117	20240509	130954	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14070	1280	2	10.01	24229007910	1759715	91.61	12890	14660	12700	16620	8960	12790	13769.21	1.40	-128246	14683	13736	12373	11426	10063	14210	11900	16	3830	100	7920	10	1	16195712	2279	-30.65	19.41	12	10.87	-459.00	725.00	39050	20230811	-63.97	5290	20230502	165.97	24900	-43.49	20240110	8990	56.51	20240425	39050	-63.97	20230811	5590	151.70	20230510	0.15	N	322510	100	16 억	226265	N	N	167	N	N
118	20240509	120951	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13810	1020	2	7.97	21268084300	1548951	80.64	12890	14660	12700	16620	8960	12790	13731.18	1.40	-142540	14683	13736	12373	11426	10063	14210	11900	16	3830	100	7920	10	1	16195712	2237	-30.09	19.05	12	9.56	-459.00	725.00	39050	20230811	-64.64	5290	20230502	161.06	24900	-44.54	20240110	8990	53.62	20240425	39050	-64.64	20230811	5590	147.05	20230510	0.15	N	322510	100	16 억	226265	N	N	167	N	N
119	20240509	110937	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14050	1260	2	9.85	14644535880	1079062	56.17	12890	14290	12700	16620	8960	12790	13572.19	1.40	-122863	14683	13736	12373	11426	10063	14210	11900	16	3830	100	7920	10	1	16195712	2275	-30.61	19.38	12	6.66	-459.00	725.00	39050	20230811	-64.02	5290	20230502	165.60	24900	-43.57	20240110	8990	56.28	20240425	39050	-64.02	20230811	5590	151.34	20230510	0.15	N	322510	100	16 억	226265	N	N	167	N	N
120	20240509	100941	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13660	870	2	6.80	9033500790	675710	35.18	12890	13910	12700	16620	8960	12790	13369.67	1.40	-80196	14683	13736	12373	11426	10063	14210	11900	16	3830	100	7920	10	1	16195712	2212	-29.76	18.84	12	4.17	-459.00	725.00	39050	20230811	-65.02	5290	20230502	158.22	24900	-45.14	20240110	8990	51.95	20240425	39050	-65.02	20230811	5590	144.36	20230510	0.15	N	322510	100	16 억	226265	N	N	167	N	N
121	20240509	090940	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12700	-90	5	-0.70	1884101130	144966	7.55	12890	13230	12700	16620	8960	12790	12998.13	1.40	-48702	14683	13736	12373	11426	10063	14210	11900	16	3830	100	7920	10	1	16195712	2057	-27.67	17.52	12	0.90	-459.00	725.00	39050	20230811	-67.48	5290	20230502	140.08	24900	-49.00	20240110	8990	41.27	20240425	39050	-67.48	20230811	5590	127.19	20230510	0.15	N	322510	100	16 억	226265	N	N	167	N	N
122	20240508	160931	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12790	1600	2	14.30	23992399770	1910723	909.20	11240	13320	11010	14540	7840	11190	12556.59	1.02	79874	11930	11560	11320	10950	10710	11440	10830	16	3350	100	6930	10	1	16195712	2071	-27.86	17.64	12	11.80	-459.00	725.00	39050	20230811	-67.25	5290	20230502	141.78	24900	-48.63	20240110	8990	42.27	20240425	39050	-67.25	20230811	5590	128.80	20230510	0.15	N	322510	100	16 억	164774	N	N	167	N	N
123	20240508	150935	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12760	1570	2	14.03	23486820810	1870881	890.24	11240	13320	11010	14540	7840	11190	12553.88	1.02	81387	11930	11560	11320	10950	10710	11440	10830	16	3350	100	6930	10	1	16195712	2067	-27.80	17.60	12	11.55	-459.00	725.00	39050	20230811	-67.32	5290	20230502	141.21	24900	-48.76	20240110	8990	41.94	20240425	39050	-67.32	20230811	5590	128.26	20230510	0.15	N	322510	100	16 억	164774	N	N	28	N	N
124	20240508	140930	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12960	1770	2	15.82	21803717610	1739415	827.68	11240	13320	11010	14540	7840	11190	12535.09	1.02	56381	11930	11560	11320	10950	10710	11440	10830	16	3350	100	6930	10	1	16195712	2099	-28.24	17.88	12	10.74	-459.00	725.00	39050	20230811	-66.81	5290	20230502	144.99	24900	-47.95	20240110	8990	44.16	20240425	39050	-66.81	20230811	5590	131.84	20230510	0.15	N	322510	100	16 억	164774	N	N	28	N	N
125	20240508	130928	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12920	1730	2	15.46	18734092540	1504534	715.92	11240	13250	11010	14540	7840	11190	12451.76	1.02	3989	11930	11560	11320	10950	10710	11440	10830	16	3350	100	6930	10	1	16195712	2092	-28.15	17.82	12	9.29	-459.00	725.00	39050	20230811	-66.91	5290	20230502	144.23	24900	-48.11	20240110	8990	43.72	20240425	39050	-66.91	20230811	5590	131.13	20230510	0.15	N	322510	100	16 억	164774	N	N	28	N	N
126	20240508	120926	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12710	1520	2	13.58	13695335580	1117863	531.92	11240	12860	11010	14540	7840	11190	12251.35	1.02	9270	11930	11560	11320	10950	10710	11440	10830	16	3350	100	6930	10	1	16195712	2058	-27.69	17.53	12	6.90	-459.00	725.00	39050	20230811	-67.45	5290	20230502	140.26	24900	-48.96	20240110	8990	41.38	20240425	39050	-67.45	20230811	5590	127.37	20230510	0.15	N	322510	100	16 억	164774	N	N	28	N	N
127	20240508	111007	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12690	1500	2	13.40	10516374480	866671	412.40	11240	12710	11010	14540	7840	11190	12134.22	1.02	16962	11930	11560	11320	10950	10710	11440	10830	16	3350	100	6930	10	1	16195712	2055	-27.65	17.50	12	5.35	-459.00	725.00	39050	20230811	-67.50	5290	20230502	139.89	24900	-49.04	20240110	8990	41.16	20240425	39050	-67.50	20230811	5590	127.01	20230510	0.15	N	322510	100	16 억	164774	N	N	28	N	N
128	20240508	100938	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11870	680	2	6.08	7180370140	594430	282.85	11240	12440	11010	14540	7840	11190	12079.42	1.02	9690	11930	11560	11320	10950	10710	11440	10830	16	3350	100	6930	10	1	16195712	1922	-25.86	16.37	12	3.67	-459.00	725.00	39050	20230811	-69.60	5290	20230502	124.39	24900	-52.33	20240110	8990	32.04	20240425	39050	-69.60	20230811	5590	112.34	20230510	0.15	N	322510	100	16 억	164774	N	N	28	N	N
129	20240508	090941	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11880	690	2	6.17	552001920	47372	22.54	11240	11990	11010	14540	7840	11190	11652.49	1.02	214	11930	11560	11320	10950	10710	11440	10830	16	3350	100	6930	10	1	16195712	1924	-25.88	16.39	12	0.29	-459.00	725.00	39050	20230811	-69.58	5290	20230502	124.57	24900	-52.29	20240110	8990	32.15	20240425	39050	-69.58	20230811	5590	112.52	20230510	0.15	N	322510	100	16 억	164774	N	N	28	N	N
130	20240503	160959	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11670	70	2	0.60	2673906120	231995	71.62	11680	11790	11250	15080	8120	11600	11525.29	1.28	-33021	12540	12070	11790	11320	11040	11930	11180	16	3480	100	7190	10	1	16195712	1890	-25.42	16.10	12	1.43	-459.00	725.00	39050	20230811	-70.12	5290	20230502	120.60	24900	-53.13	20240110	8990	29.81	20240425	39050	-70.12	20230811	5590	108.77	20230510	0.17	N	322510	100	16 억	207809	N	N	98	N	N
131	20240503	150958	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11460	-140	5	-1.21	2517848320	218535	67.46	11680	11790	11250	15080	8120	11600	11521.49	1.28	-28779	12540	12070	11790	11320	11040	11930	11180	16	3480	100	7190	10	1	16195712	1856	-24.97	15.81	12	1.35	-459.00	725.00	39050	20230811	-70.65	5290	20230502	116.64	24900	-53.98	20240110	8990	27.47	20240425	39050	-70.65	20230811	5590	105.01	20230510	0.17	N	322510	100	16 억	207809	N	N	1270	N	N
132	20240503	141000	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11600	0	3	0.00	2145476640	186135	57.46	11680	11790	11250	15080	8120	11600	11526.45	1.28	-21674	12540	12070	11790	11320	11040	11930	11180	16	3480	100	7190	10	1	16195712	1879	-25.27	16.00	12	1.15	-459.00	725.00	39050	20230811	-70.29	5290	20230502	119.28	24900	-53.41	20240110	8990	29.03	20240425	39050	-70.29	20230811	5590	107.51	20230510	0.17	N	322510	100	16 억	207809	N	N	1270	N	N
133	20240503	131000	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11650	50	2	0.43	1841723210	160121	49.43	11680	11790	11250	15080	8120	11600	11502.07	1.28	-16631	12540	12070	11790	11320	11040	11930	11180	16	3480	100	7190	10	1	16195712	1887	-25.38	16.07	12	0.99	-459.00	725.00	39050	20230811	-70.17	5290	20230502	120.23	24900	-53.21	20240110	8990	29.59	20240425	39050	-70.17	20230811	5590	108.41	20230510	0.17	N	322510	100	16 억	207809	N	N	1270	N	N
134	20240503	120957	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11630	30	2	0.26	1615576360	140645	43.42	11680	11790	11250	15080	8120	11600	11486.91	1.28	-17078	12540	12070	11790	11320	11040	11930	11180	16	3480	100	7190	10	1	16195712	1884	-25.34	16.04	12	0.87	-459.00	725.00	39050	20230811	-70.22	5290	20230502	119.85	24900	-53.29	20240110	8990	29.37	20240425	39050	-70.22	20230811	5590	108.05	20230510	0.17	N	322510	100	16 억	207809	N	N	1270	N	N
135	20240503	110957	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11450	-150	5	-1.29	1442471730	125662	38.79	11680	11790	11250	15080	8120	11600	11478.98	1.28	-15200	12540	12070	11790	11320	11040	11930	11180	16	3480	100	7190	10	1	16195712	1854	-24.95	15.79	12	0.78	-459.00	725.00	39050	20230811	-70.68	5290	20230502	116.45	24900	-54.02	20240110	8990	27.36	20240425	39050	-70.68	20230811	5590	104.83	20230510	0.17	N	322510	100	16 억	207809	N	N	1270	N	N
136	20240503	100952	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11660	60	2	0.52	917682820	80219	24.76	11680	11790	11250	15080	8120	11600	11439.72	1.28	3720	12540	12070	11790	11320	11040	11930	11180	16	3480	100	7190	10	1	16195712	1888	-25.40	16.08	12	0.50	-459.00	725.00	39050	20230811	-70.14	5290	20230502	120.42	24900	-53.17	20240110	8990	29.70	20240425	39050	-70.14	20230811	5590	108.59	20230510	0.17	N	322510	100	16 억	207809	N	N	1270	N	N
137	20240503	090949	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11360	-240	5	-2.07	336367870	29275	9.04	11680	11790	11250	15080	8120	11600	11489.94	1.28	-2465	12540	12070	11790	11320	11040	11930	11180	16	3480	100	7190	10	1	16195712	1840	-24.75	15.67	12	0.18	-459.00	725.00	39050	20230811	-70.91	5290	20230502	114.74	24900	-54.38	20240110	8990	26.36	20240425	39050	-70.91	20230811	5590	103.22	20230510	0.17	N	322510	100	16 억	207809	N	N	1270	N	N
138	20240502	160943	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11600	-390	5	-3.25	3750573010	316104	20.63	11890	12260	11510	15580	8400	11990	11865.04	1.55	-51259	13510	12750	11540	10780	9570	13130	11160	16	3590	100	7430	10	1	16195712	1879	-25.27	16.00	12	1.95	-459.00	725.00	39050	20230811	-70.29	5290	20230502	119.28	24900	-53.41	20240110	8990	29.03	20240425	39050	-70.29	20230811	5290	119.28	20230502	0.17	N	322510	100	16 억	250371	N	N	1270	N	N
139	20240502	150949	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11660	-330	5	-2.75	3479093330	292667	19.10	11890	12260	11610	15580	8400	11990	11887.42	1.55	-45553	13510	12750	11540	10780	9570	13130	11160	16	3590	100	7430	10	1	16195712	1888	-25.40	16.08	12	1.81	-459.00	725.00	39050	20230811	-70.14	5290	20230502	120.42	24900	-53.17	20240110	8990	29.70	20240425	39050	-70.14	20230811	5290	120.42	20230502	0.17	N	322510	100	16 억	250371	N	N	31	N	N
140	20240502	140944	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11720	-270	5	-2.25	3143358860	263880	17.22	11890	12260	11640	15580	8400	11990	11911.97	1.55	-31059	13510	12750	11540	10780	9570	13130	11160	16	3590	100	7430	10	1	16195712	1898	-25.53	16.17	12	1.63	-459.00	725.00	39050	20230811	-69.99	5290	20230502	121.55	24900	-52.93	20240110	8990	30.37	20240425	39050	-69.99	20230811	5290	121.55	20230502	0.17	N	322510	100	16 억	250371	N	N	31	N	N
141	20240502	130940	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11750	-240	5	-2.00	2994356890	251165	16.39	11890	12260	11640	15580	8400	11990	11921.77	1.55	-28823	13510	12750	11540	10780	9570	13130	11160	16	3590	100	7430	10	1	16195712	1903	-25.60	16.21	12	1.55	-459.00	725.00	39050	20230811	-69.91	5290	20230502	122.12	24900	-52.81	20240110	8990	30.70	20240425	39050	-69.91	20230811	5290	122.12	20230502	0.17	N	322510	100	16 억	250371	N	N	31	N	N
142	20240502	120939	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11840	-150	5	-1.25	2790852560	233895	15.26	11890	12260	11640	15580	8400	11990	11931.98	1.55	-23512	13510	12750	11540	10780	9570	13130	11160	16	3590	100	7430	10	1	16195712	1918	-25.80	16.33	12	1.44	-459.00	725.00	39050	20230811	-69.68	5290	20230502	123.82	24900	-52.45	20240110	8990	31.70	20240425	39050	-69.68	20230811	5290	123.82	20230502	0.17	N	322510	100	16 억	250371	N	N	31	N	N
143	20240502	110937	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11800	-190	5	-1.58	2379951630	198929	12.98	11890	12260	11640	15580	8400	11990	11963.78	1.55	-24837	13510	12750	11540	10780	9570	13130	11160	16	3590	100	7430	10	1	16195712	1911	-25.71	16.28	12	1.23	-459.00	725.00	39050	20230811	-69.78	5290	20230502	123.06	24900	-52.61	20240110	8990	31.26	20240425	39050	-69.78	20230811	5290	123.06	20230502	0.17	N	322510	100	16 억	250371	N	N	31	N	N
144	20240502	100936	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12050	60	2	0.50	1980331200	165385	10.79	11890	12260	11640	15580	8400	11990	11974.03	1.55	-19181	13510	12750	11540	10780	9570	13130	11160	16	3590	100	7430	10	1	16195712	1952	-26.25	16.62	12	1.02	-459.00	725.00	39050	20230811	-69.14	5290	20230502	127.79	24900	-51.61	20240110	8990	34.04	20240425	39050	-69.14	20230811	5290	127.79	20230502	0.17	N	322510	100	16 억	250371	N	N	31	N	N
145	20240502	090934	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11670	-320	5	-2.67	1025757640	85695	5.59	11890	12260	11640	15580	8400	11990	11969.78	1.55	-11406	13510	12750	11540	10780	9570	13130	11160	16	3590	100	7430	10	1	16195712	1890	-25.42	16.10	12	0.53	-459.00	725.00	39050	20230811	-70.12	5290	20230502	120.60	24900	-53.13	20240110	8990	29.81	20240425	39050	-70.12	20230811	5290	120.60	20230502	0.17	N	322510	100	16 억	250371	N	N	31	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History