KissMeData/338220/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	161221	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28750	800	2	2.86	4295485500	151498	98.46	27950	28750	27600	36300	19600	27950	28352.13	1.15	3086	29483	28716	27783	27016	26083	29100	27400	14	8350	100	19560	50	1	13718215	3944	-25.44	79.42	12	1.10	-1130.00	362.00	69500	20230907	-58.63	19530	20230524	47.21	41850	-31.30	20240102	25150	14.31	20240419	69500	-58.63	20230907	19600	46.68	20230601	0.63	N	338220	100	13 억	157957	N	N	0	N	N
3	20240531	151222	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28650	700	2	2.50	4076496500	143868	93.50	27950	28700	27600	36300	19600	27950	28334.99	1.15	3974	29483	28716	27783	27016	26083	29100	27400	14	8350	100	19560	50	1	13718215	3930	-25.35	79.14	12	1.05	-1130.00	362.00	69500	20230907	-58.78	19530	20230524	46.70	41850	-31.54	20240102	25150	13.92	20240419	69500	-58.78	20230907	19600	46.17	20230601	0.63	N	338220	100	13 억	157957	N	N	0	N	N
4	20240531	141220	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28500	550	2	1.97	3305781000	116854	75.95	27950	28650	27600	36300	19600	27950	28289.85	1.15	4595	29483	28716	27783	27016	26083	29100	27400	14	8350	100	19560	50	1	13718215	3910	-25.22	78.73	12	0.85	-1130.00	362.00	69500	20230907	-58.99	19530	20230524	45.93	41850	-31.90	20240102	25150	13.32	20240419	69500	-58.99	20230907	19600	45.41	20230601	0.63	N	338220	100	13 억	157957	N	N	0	N	N
5	20240531	131224	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28400	450	2	1.61	2962815550	104832	68.13	27950	28650	27600	36300	19600	27950	28262.53	1.15	2666	29483	28716	27783	27016	26083	29100	27400	14	8350	100	19560	50	1	13718215	3896	-25.13	78.45	12	0.76	-1130.00	362.00	69500	20230907	-59.14	19530	20230524	45.42	41850	-32.14	20240102	25150	12.92	20240419	69500	-59.14	20230907	19600	44.90	20230601	0.63	N	338220	100	13 억	157957	N	N	0	N	N
6	20240531	121225	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28350	400	2	1.43	2208318200	78349	50.92	27950	28450	27600	36300	19600	27950	28185.67	1.15	4320	29483	28716	27783	27016	26083	29100	27400	14	8350	100	19560	50	1	13718215	3889	-25.09	78.31	12	0.57	-1130.00	362.00	69500	20230907	-59.21	19530	20230524	45.16	41850	-32.26	20240102	25150	12.72	20240419	69500	-59.21	20230907	19600	44.64	20230601	0.63	N	338220	100	13 억	157957	N	N	0	N	N
7	20240531	111222	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28300	350	2	1.25	1826271000	64864	42.16	27950	28450	27600	36300	19600	27950	28155.40	1.15	4671	29483	28716	27783	27016	26083	29100	27400	14	8350	100	19560	50	1	13718215	3882	-25.04	78.18	12	0.47	-1130.00	362.00	69500	20230907	-59.28	19530	20230524	44.91	41850	-32.38	20240102	25150	12.52	20240419	69500	-59.28	20230907	19600	44.39	20230601	0.63	N	338220	100	13 억	157957	N	N	0	N	N
8	20240531	101216	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28150	200	2	0.72	1274214400	45314	29.45	27950	28450	27600	36300	19600	27950	28119.68	1.15	2225	29483	28716	27783	27016	26083	29100	27400	14	8350	100	19560	50	1	13718215	3862	-24.91	77.76	12	0.33	-1130.00	362.00	69500	20230907	-59.50	19530	20230524	44.14	41850	-32.74	20240102	25150	11.93	20240419	69500	-59.50	20230907	19600	43.62	20230601	0.63	N	338220	100	13 억	157957	N	N	0	N	N
9	20240531	091226	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28150	200	2	0.72	269778450	9674	6.29	27950	28200	27600	36300	19600	27950	27886.93	1.15	-2480	29483	28716	27783	27016	26083	29100	27400	14	8350	100	19560	50	1	13718215	3862	-24.91	77.76	12	0.07	-1130.00	362.00	69500	20230907	-59.50	19530	20230524	44.14	41850	-32.74	20240102	25150	11.93	20240419	69500	-59.50	20230907	19600	43.62	20230601	0.63	N	338220	100	13 억	157957	N	N	0	N	N
10	20240530	161217	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27950	700	2	2.57	4272900350	152740	104.26	27150	28550	26850	35400	19100	27250	27974.98	1.18	-3924	28450	27850	27500	26900	26550	27675	26725	14	8150	100	19070	50	1	13718215	3834	-24.73	77.21	12	1.11	-1130.00	362.00	69500	20230907	-59.78	19530	20230524	43.11	41850	-33.21	20240102	25150	11.13	20240419	69500	-59.78	20230907	19600	42.60	20230601	0.69	N	338220	100	13 억	162068	N	N	6	N	N
11	20240530	151217	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28050	800	2	2.94	4166929700	148949	101.67	27150	28550	26850	35400	19100	27250	27975.55	1.18	-1634	28450	27850	27500	26900	26550	27675	26725	14	8150	100	19070	50	1	13718215	3848	-24.82	77.49	12	1.09	-1130.00	362.00	69500	20230907	-59.64	19530	20230524	43.63	41850	-32.97	20240102	25150	11.53	20240419	69500	-59.64	20230907	19600	43.11	20230601	0.69	N	338220	100	13 억	162068	N	N	6	N	N
12	20240530	141216	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27950	700	2	2.57	3755553100	134213	91.61	27150	28550	26850	35400	19100	27250	27982.04	1.18	1525	28450	27850	27500	26900	26550	27675	26725	14	8150	100	19070	50	1	13718215	3834	-24.73	77.21	12	0.98	-1130.00	362.00	69500	20230907	-59.78	19530	20230524	43.11	41850	-33.21	20240102	25150	11.13	20240419	69500	-59.78	20230907	19600	42.60	20230601	0.69	N	338220	100	13 억	162068	N	N	6	N	N
13	20240530	131218	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27850	600	2	2.20	2884660400	103420	70.59	27150	28400	26850	35400	19100	27250	27892.67	1.18	-3431	28450	27850	27500	26900	26550	27675	26725	14	8150	100	19070	50	1	13718215	3821	-24.65	76.93	12	0.75	-1130.00	362.00	69500	20230907	-59.93	19530	20230524	42.60	41850	-33.45	20240102	25150	10.74	20240419	69500	-59.93	20230907	19600	42.09	20230601	0.69	N	338220	100	13 억	162068	N	N	6	N	N
14	20240530	121215	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27850	600	2	2.20	2677226950	95986	65.52	27150	28400	26850	35400	19100	27250	27891.85	1.18	-2298	28450	27850	27500	26900	26550	27675	26725	14	8150	100	19070	50	1	13718215	3821	-24.65	76.93	12	0.70	-1130.00	362.00	69500	20230907	-59.93	19530	20230524	42.60	41850	-33.45	20240102	25150	10.74	20240419	69500	-59.93	20230907	19600	42.09	20230601	0.69	N	338220	100	13 억	162068	N	N	6	N	N
15	20240530	111217	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28200	950	2	3.49	2219003950	79679	54.39	27150	28400	26850	35400	19100	27250	27849.29	1.18	1271	28450	27850	27500	26900	26550	27675	26725	14	8150	100	19070	50	1	13718215	3869	-24.96	77.90	12	0.58	-1130.00	362.00	69500	20230907	-59.42	19530	20230524	44.39	41850	-32.62	20240102	25150	12.13	20240419	69500	-59.42	20230907	19600	43.88	20230601	0.69	N	338220	100	13 억	162068	N	N	6	N	N
16	20240530	101219	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27800	550	2	2.02	1115235300	40472	27.63	27150	27850	26850	35400	19100	27250	27555.72	1.18	2216	28450	27850	27500	26900	26550	27675	26725	14	8150	100	19070	50	1	13718215	3814	-24.60	76.80	12	0.30	-1130.00	362.00	69500	20230907	-60.00	19530	20230524	42.35	41850	-33.57	20240102	25150	10.54	20240419	69500	-60.00	20230907	19600	41.84	20230601	0.69	N	338220	100	13 억	162068	N	N	6	N	N
17	20240530	091218	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27500	250	2	0.92	213230750	7862	5.37	27150	27500	26850	35400	19100	27250	27121.69	1.18	349	28450	27850	27500	26900	26550	27675	26725	14	8150	100	19070	50	1	13718215	3773	-24.34	75.97	12	0.06	-1130.00	362.00	69500	20230907	-60.43	19530	20230524	40.81	41850	-34.29	20240102	25150	9.34	20240419	69500	-60.43	20230907	19600	40.31	20230601	0.69	N	338220	100	13 억	162068	N	N	6	N	N
18	20240529	161205	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27250	-550	5	-1.98	3972818750	144432	92.85	28100	28100	27150	36100	19500	27800	27506.55	1.31	-17559	29000	28400	28100	27500	27200	28250	27350	14	8300	100	19460	50	1	13718215	3738	-24.12	75.28	12	1.05	-1130.00	362.00	69500	20230907	-60.79	18800	20230522	44.95	41850	-34.89	20240102	25150	8.35	20240419	69500	-60.79	20230907	19600	39.03	20230601	0.70	N	338220	100	13 억	180315	N	N	6	N	N
19	20240529	151208	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27350	-450	5	-1.62	3865602600	140496	90.32	28100	28100	27150	36100	19500	27800	27513.74	1.31	-17584	29000	28400	28100	27500	27200	28250	27350	14	8300	100	19460	50	1	13718215	3752	-24.20	75.55	12	1.02	-1130.00	362.00	69500	20230907	-60.65	18800	20230522	45.48	41850	-34.65	20240102	25150	8.75	20240419	69500	-60.65	20230907	19600	39.54	20230601	0.70	N	338220	100	13 억	180315	N	N	152	N	N
20	20240529	141207	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27300	-500	5	-1.80	3181630450	115396	74.19	28100	28100	27150	36100	19500	27800	27571.19	1.31	-23136	29000	28400	28100	27500	27200	28250	27350	14	8300	100	19460	50	1	13718215	3745	-24.16	75.41	12	0.84	-1130.00	362.00	69500	20230907	-60.72	18800	20230522	45.21	41850	-34.77	20240102	25150	8.55	20240419	69500	-60.72	20230907	19600	39.29	20230601	0.70	N	338220	100	13 억	180315	N	N	152	N	N
21	20240529	131210	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27450	-350	5	-1.26	2354966600	85152	54.74	28100	28100	27400	36100	19500	27800	27655.84	1.31	-17630	29000	28400	28100	27500	27200	28250	27350	14	8300	100	19460	50	1	13718215	3766	-24.29	75.83	12	0.62	-1130.00	362.00	69500	20230907	-60.50	18800	20230522	46.01	41850	-34.41	20240102	25150	9.15	20240419	69500	-60.50	20230907	19600	40.05	20230601	0.70	N	338220	100	13 억	180315	N	N	152	N	N
22	20240529	121209	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27600	-200	5	-0.72	1688860300	60944	39.18	28100	28100	27550	36100	19500	27800	27711.51	1.31	-9855	29000	28400	28100	27500	27200	28250	27350	14	8300	100	19460	50	1	13718215	3786	-24.42	76.24	12	0.44	-1130.00	362.00	69500	20230907	-60.29	18800	20230522	46.81	41850	-34.05	20240102	25150	9.74	20240419	69500	-60.29	20230907	19600	40.82	20230601	0.70	N	338220	100	13 억	180315	N	N	152	N	N
23	20240529	111209	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27750	-50	5	-0.18	1367339900	49319	31.71	28100	28100	27550	36100	19500	27800	27724.23	1.31	-5831	29000	28400	28100	27500	27200	28250	27350	14	8300	100	19460	50	1	13718215	3807	-24.56	76.66	12	0.36	-1130.00	362.00	69500	20230907	-60.07	18800	20230522	47.61	41850	-33.69	20240102	25150	10.34	20240419	69500	-60.07	20230907	19600	41.58	20230601	0.70	N	338220	100	13 억	180315	N	N	152	N	N
24	20240529	101202	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27600	-200	5	-0.72	1080308500	38917	25.02	28100	28100	27550	36100	19500	27800	27759.18	1.31	-5980	29000	28400	28100	27500	27200	28250	27350	14	8300	100	19460	50	1	13718215	3786	-24.42	76.24	12	0.28	-1130.00	362.00	69500	20230907	-60.29	18800	20230522	46.81	41850	-34.05	20240102	25150	9.74	20240419	69500	-60.29	20230907	19600	40.82	20230601	0.70	N	338220	100	13 억	180315	N	N	152	N	N
25	20240529	091203	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27650	-150	5	-0.54	419176650	15074	9.69	28100	28100	27600	36100	19500	27800	27807.98	1.31	-2704	29000	28400	28100	27500	27200	28250	27350	14	8300	100	19460	50	1	13718215	3793	-24.47	76.38	12	0.11	-1130.00	362.00	69500	20230907	-60.22	18800	20230522	47.07	41850	-33.93	20240102	25150	9.94	20240419	69500	-60.22	20230907	19600	41.07	20230601	0.70	N	338220	100	13 억	180315	N	N	152	N	N
26	20240528	161159	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27800	-700	5	-2.46	4320808450	153515	65.20	28300	28700	27800	37050	19950	28500	28146.47	1.34	-4147	30266	29382	28616	27732	26966	29000	27350	14	8550	100	19950	50	1	13718215	3814	-24.60	76.80	12	1.12	-1130.00	362.00	69500	20230907	-60.00	18800	20230522	47.87	41850	-33.57	20240102	25150	10.54	20240419	69500	-60.00	20230907	19600	41.84	20230601	0.71	N	338220	100	13 억	183303	N	N	152	N	N
27	20240528	151201	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27950	-550	5	-1.93	3890315650	138057	58.64	28300	28700	27850	37050	19950	28500	28179.00	1.34	-3321	30266	29382	28616	27732	26966	29000	27350	14	8550	100	19950	50	1	13718215	3834	-24.73	77.21	12	1.01	-1130.00	362.00	69500	20230907	-59.78	18800	20230522	48.67	41850	-33.21	20240102	25150	11.13	20240419	69500	-59.78	20230907	19600	42.60	20230601	0.71	N	338220	100	13 억	183303	N	N	0	N	N
28	20240528	141204	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28000	-500	5	-1.75	2963912300	104865	44.54	28300	28700	28000	37050	19950	28500	28264.02	1.34	966	30266	29382	28616	27732	26966	29000	27350	14	8550	100	19950	50	1	13718215	3841	-24.78	77.35	12	0.76	-1130.00	362.00	69500	20230907	-59.71	18800	20230522	48.94	41850	-33.09	20240102	25150	11.33	20240419	69500	-59.71	20230907	19600	42.86	20230601	0.71	N	338220	100	13 억	183303	N	N	0	N	N
29	20240528	131158	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28000	-500	5	-1.75	2475761600	87456	37.15	28300	28700	28000	37050	19950	28500	28308.60	1.34	3085	30266	29382	28616	27732	26966	29000	27350	14	8550	100	19950	50	1	13718215	3841	-24.78	77.35	12	0.64	-1130.00	362.00	69500	20230907	-59.71	18800	20230522	48.94	41850	-33.09	20240102	25150	11.33	20240419	69500	-59.71	20230907	19600	42.86	20230601	0.71	N	338220	100	13 억	183303	N	N	0	N	N
30	20240528	121200	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28300	-200	5	-0.70	1983995300	69994	29.73	28300	28700	28000	37050	19950	28500	28345.17	1.34	4355	30266	29382	28616	27732	26966	29000	27350	14	8550	100	19950	50	1	13718215	3882	-25.04	78.18	12	0.51	-1130.00	362.00	69500	20230907	-59.28	18800	20230522	50.53	41850	-32.38	20240102	25150	12.52	20240419	69500	-59.28	20230907	19600	44.39	20230601	0.71	N	338220	100	13 억	183303	N	N	0	N	N
31	20240528	111144	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28500	0	3	0.00	1683291300	59369	25.22	28300	28700	28000	37050	19950	28500	28352.98	1.34	3910	30266	29382	28616	27732	26966	29000	27350	14	8550	100	19950	50	1	13718215	3910	-25.22	78.73	12	0.43	-1130.00	362.00	69500	20230907	-58.99	18800	20230522	51.60	41850	-31.90	20240102	25150	13.32	20240419	69500	-58.99	20230907	19600	45.41	20230601	0.71	N	338220	100	13 억	183303	N	N	0	N	N
32	20240528	101200	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28300	-200	5	-0.70	1151304700	40658	17.27	28300	28700	28000	37050	19950	28500	28316.70	1.34	2380	30266	29382	28616	27732	26966	29000	27350	14	8550	100	19950	50	1	13718215	3882	-25.04	78.18	12	0.30	-1130.00	362.00	69500	20230907	-59.28	18800	20230522	50.53	41850	-32.38	20240102	25150	12.52	20240419	69500	-59.28	20230907	19600	44.39	20230601	0.71	N	338220	100	13 억	183303	N	N	0	N	N
33	20240528	091203	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28550	50	2	0.18	406393600	14387	6.11	28300	28550	28000	37050	19950	28500	28246.87	1.34	5171	30266	29382	28616	27732	26966	29000	27350	14	8550	100	19950	50	1	13718215	3917	-25.27	78.87	12	0.10	-1130.00	362.00	69500	20230907	-58.92	18800	20230522	51.86	41850	-31.78	20240102	25150	13.52	20240419	69500	-58.92	20230907	19600	45.66	20230601	0.71	N	338220	100	13 억	183303	N	N	0	N	N
34	20240527	161144	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28500	-700	5	-2.40	6593502950	233424	187.28	29200	29500	27850	37950	20450	29200	28246.11	1.37	-10516	30333	29766	29333	28766	28333	29700	28700	14	8750	100	20440	50	1	13718215	3910	-25.22	78.73	12	1.70	-1130.00	362.00	69500	20230907	-58.99	18800	20230522	51.60	41850	-31.90	20240102	25150	13.32	20240419	69500	-58.99	20230907	19600	45.41	20230601	0.69	N	338220	100	13 억	188568	N	N	45	N	N
35	20240527	151201	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28350	-850	5	-2.91	6402957850	226713	181.90	29200	29500	27850	37950	20450	29200	28242.57	1.37	-9800	30333	29766	29333	28766	28333	29700	28700	14	8750	100	20440	50	1	13718215	3889	-25.09	78.31	12	1.65	-1130.00	362.00	69500	20230907	-59.21	18800	20230522	50.80	41850	-32.26	20240102	25150	12.72	20240419	69500	-59.21	20230907	19600	44.64	20230601	0.69	N	338220	100	13 억	188568	N	N	45	N	N
36	20240527	141159	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28000	-1200	5	-4.11	5700607700	201750	161.87	29200	29500	27850	37950	20450	29200	28255.80	1.37	-18254	30333	29766	29333	28766	28333	29700	28700	14	8750	100	20440	50	1	13718215	3841	-24.78	77.35	12	1.47	-1130.00	362.00	69500	20230907	-59.71	18800	20230522	48.94	41850	-33.09	20240102	25150	11.33	20240419	69500	-59.71	20230907	19600	42.86	20230601	0.69	N	338220	100	13 억	188568	N	N	45	N	N
37	20240527	131158	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28100	-1100	5	-3.77	4534995900	160091	128.44	29200	29500	28000	37950	20450	29200	28327.61	1.37	-669	30333	29766	29333	28766	28333	29700	28700	14	8750	100	20440	50	1	13718215	3855	-24.87	77.62	12	1.17	-1130.00	362.00	69500	20230907	-59.57	18800	20230522	49.47	41850	-32.86	20240102	25150	11.73	20240419	69500	-59.57	20230907	19600	43.37	20230601	0.69	N	338220	100	13 억	188568	N	N	45	N	N
38	20240527	121158	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28100	-1100	5	-3.77	4009628000	141416	113.46	29200	29500	28000	37950	20450	29200	28353.43	1.37	2482	30333	29766	29333	28766	28333	29700	28700	14	8750	100	20440	50	1	13718215	3855	-24.87	77.62	12	1.03	-1130.00	362.00	69500	20230907	-59.57	18800	20230522	49.47	41850	-32.86	20240102	25150	11.73	20240419	69500	-59.57	20230907	19600	43.37	20230601	0.69	N	338220	100	13 억	188568	N	N	45	N	N
39	20240527	111157	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28150	-1050	5	-3.60	3620337100	127577	102.36	29200	29500	28000	37950	20450	29200	28377.66	1.37	2964	30333	29766	29333	28766	28333	29700	28700	14	8750	100	20440	50	1	13718215	3862	-24.91	77.76	12	0.93	-1130.00	362.00	69500	20230907	-59.50	18800	20230522	49.73	41850	-32.74	20240102	25150	11.93	20240419	69500	-59.50	20230907	19600	43.62	20230601	0.69	N	338220	100	13 억	188568	N	N	45	N	N
40	20240527	101155	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28200	-1000	5	-3.42	2796311650	98289	78.86	29200	29500	28000	37950	20450	29200	28449.89	1.37	5651	30333	29766	29333	28766	28333	29700	28700	14	8750	100	20440	50	1	13718215	3869	-24.96	77.90	12	0.72	-1130.00	362.00	69500	20230907	-59.42	18800	20230522	50.00	41850	-32.62	20240102	25150	12.13	20240419	69500	-59.42	20230907	19600	43.88	20230601	0.69	N	338220	100	13 억	188568	N	N	45	N	N
41	20240527	091158	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29200	0	3	0.00	398093300	13691	10.98	29200	29500	28800	37950	20450	29200	29077.01	1.37	701	30333	29766	29333	28766	28333	29700	28700	14	8750	100	20440	50	1	13718215	4006	-25.84	80.66	12	0.10	-1130.00	362.00	69500	20230907	-57.99	18800	20230522	55.32	41850	-30.23	20240102	25150	16.10	20240419	69500	-57.99	20230907	19600	48.98	20230601	0.69	N	338220	100	13 억	188568	N	N	45	N	N
42	20240524	161050	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29200	-450	5	-1.52	3630546300	123905	57.92	29200	29900	28900	38500	20800	29650	29301.34	1.35	2437	31283	30466	29983	29166	28683	30225	28925	14	8850	100	20750	50	1	13718215	4006	-25.84	80.66	12	0.90	-1130.00	362.00	69500	20230907	-57.99	18800	20230522	55.32	41850	-30.23	20240102	25150	16.10	20240419	69500	-57.99	20230907	19530	49.51	20230524	0.71	N	338220	100	13 억	184805	N	N	45	N	N
43	20240524	151052	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29300	-350	5	-1.18	3503027550	119544	55.88	29200	29900	28900	38500	20800	29650	29303.25	1.35	2590	31283	30466	29983	29166	28683	30225	28925	14	8850	100	20750	50	1	13718215	4019	-25.93	80.94	12	0.87	-1130.00	362.00	69500	20230907	-57.84	18800	20230522	55.85	41850	-29.99	20240102	25150	16.50	20240419	69500	-57.84	20230907	19530	50.03	20230524	0.71	N	338220	100	13 억	184805	N	N	0	N	N
44	20240524	141058	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29400	-250	5	-0.84	3085882750	105354	49.25	29200	29900	28900	38500	20800	29650	29290.61	1.35	7149	31283	30466	29983	29166	28683	30225	28925	14	8850	100	20750	50	1	13718215	4033	-26.02	81.22	12	0.77	-1130.00	362.00	69500	20230907	-57.70	18800	20230522	56.38	41850	-29.75	20240102	25150	16.90	20240419	69500	-57.70	20230907	19530	50.54	20230524	0.71	N	338220	100	13 억	184805	N	N	0	N	N
45	20240524	131053	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29200	-450	5	-1.52	2912029800	99416	46.47	29200	29900	28900	38500	20800	29650	29291.36	1.35	8629	31283	30466	29983	29166	28683	30225	28925	14	8850	100	20750	50	1	13718215	4006	-25.84	80.66	12	0.72	-1130.00	362.00	69500	20230907	-57.99	18800	20230522	55.32	41850	-30.23	20240102	25150	16.10	20240419	69500	-57.99	20230907	19530	49.51	20230524	0.71	N	338220	100	13 억	184805	N	N	0	N	N
46	20240524	121055	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29400	-250	5	-0.84	2534464250	86471	40.42	29200	29900	28900	38500	20800	29650	29309.99	1.35	9383	31283	30466	29983	29166	28683	30225	28925	14	8850	100	20750	50	1	13718215	4033	-26.02	81.22	12	0.63	-1130.00	362.00	69500	20230907	-57.70	18800	20230522	56.38	41850	-29.75	20240102	25150	16.90	20240419	69500	-57.70	20230907	19530	50.54	20230524	0.71	N	338220	100	13 억	184805	N	N	0	N	N
47	20240524	111053	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29600	-50	5	-0.17	2212026950	75504	35.29	29200	29900	28900	38500	20800	29650	29296.82	1.35	8962	31283	30466	29983	29166	28683	30225	28925	14	8850	100	20750	50	1	13718215	4061	-26.19	81.77	12	0.55	-1130.00	362.00	69500	20230907	-57.41	18800	20230522	57.45	41850	-29.27	20240102	25150	17.69	20240419	69500	-57.41	20230907	19530	51.56	20230524	0.71	N	338220	100	13 억	184805	N	N	0	N	N
48	20240524	101100	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29400	-250	5	-0.84	1588464700	54483	25.47	29200	29600	28900	38500	20800	29650	29155.24	1.35	12080	31283	30466	29983	29166	28683	30225	28925	14	8850	100	20750	50	1	13718215	4033	-26.02	81.22	12	0.40	-1130.00	362.00	69500	20230907	-57.70	18800	20230522	56.38	41850	-29.75	20240102	25150	16.90	20240419	69500	-57.70	20230907	19530	50.54	20230524	0.71	N	338220	100	13 억	184805	N	N	0	N	N
49	20240524	091054	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29250	-400	5	-1.35	423591650	14538	6.80	29200	29300	28900	38500	20800	29650	29136.86	1.35	2014	31283	30466	29983	29166	28683	30225	28925	14	8850	100	20750	50	1	13718215	4013	-25.88	80.80	12	0.11	-1130.00	362.00	69500	20230907	-57.91	18800	20230522	55.59	41850	-30.11	20240102	25150	16.30	20240419	69500	-57.91	20230907	19530	49.77	20230524	0.71	N	338220	100	13 억	184805	N	N	0	N	N
50	20240523	161051	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29650	-900	5	-2.95	6382242850	212979	71.61	30550	30800	29500	39700	21400	30550	29966.19	1.43	-8062	31850	31200	30550	29900	29250	30875	29575	14	9150	100	21380	50	1	13718215	4067	-26.24	81.91	12	1.55	-1130.00	362.00	69500	20230907	-57.34	18800	20230522	57.71	41850	-29.15	20240102	25150	17.89	20240419	69500	-57.34	20230907	19530	51.82	20230524	0.73	N	338220	100	13 억	195525	N	N	108	N	N
51	20240523	151053	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29750	-800	5	-2.62	6170495650	205842	69.21	30550	30800	29500	39700	21400	30550	29976.18	1.43	-6328	31850	31200	30550	29900	29250	30875	29575	14	9150	100	21380	50	1	13718215	4081	-26.33	82.18	12	1.50	-1130.00	362.00	69500	20230907	-57.19	18800	20230522	58.24	41850	-28.91	20240102	25150	18.29	20240419	69500	-57.19	20230907	19530	52.33	20230524	0.73	N	338220	100	13 억	195525	N	N	108	N	N
52	20240523	141057	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29750	-800	5	-2.62	5720222200	190688	64.12	30550	30800	29500	39700	21400	30550	29997.10	1.43	-3301	31850	31200	30550	29900	29250	30875	29575	14	9150	100	21380	50	1	13718215	4081	-26.33	82.18	12	1.39	-1130.00	362.00	69500	20230907	-57.19	18800	20230522	58.24	41850	-28.91	20240102	25150	18.29	20240419	69500	-57.19	20230907	19530	52.33	20230524	0.73	N	338220	100	13 억	195525	N	N	108	N	N
53	20240523	131056	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29850	-700	5	-2.29	5180181200	172550	58.02	30550	30800	29500	39700	21400	30550	30020.59	1.43	443	31850	31200	30550	29900	29250	30875	29575	14	9150	100	21380	50	1	13718215	4095	-26.42	82.46	12	1.26	-1130.00	362.00	69500	20230907	-57.05	18800	20230522	58.78	41850	-28.67	20240102	25150	18.69	20240419	69500	-57.05	20230907	19530	52.84	20230524	0.73	N	338220	100	13 억	195525	N	N	108	N	N
54	20240523	121051	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29850	-700	5	-2.29	4783311450	159279	53.56	30550	30800	29500	39700	21400	30550	30030.23	1.43	2520	31850	31200	30550	29900	29250	30875	29575	14	9150	100	21380	50	1	13718215	4095	-26.42	82.46	12	1.16	-1130.00	362.00	69500	20230907	-57.05	18800	20230522	58.78	41850	-28.67	20240102	25150	18.69	20240419	69500	-57.05	20230907	19530	52.84	20230524	0.73	N	338220	100	13 억	195525	N	N	108	N	N
55	20240523	111049	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29900	-650	5	-2.13	4423883000	147258	49.52	30550	30800	29500	39700	21400	30550	30040.88	1.43	6344	31850	31200	30550	29900	29250	30875	29575	14	9150	100	21380	50	1	13718215	4102	-26.46	82.60	12	1.07	-1130.00	362.00	69500	20230907	-56.98	18800	20230522	59.04	41850	-28.55	20240102	25150	18.89	20240419	69500	-56.98	20230907	19530	53.10	20230524	0.73	N	338220	100	13 억	195525	N	N	108	N	N
56	20240523	101052	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30000	-550	5	-1.80	2588968700	86301	29.02	30550	30800	29500	39700	21400	30550	29997.73	1.43	-5431	31850	31200	30550	29900	29250	30875	29575	14	9150	100	21380	50	1	13718215	4115	-26.55	82.87	12	0.63	-1130.00	362.00	69500	20230907	-56.83	18800	20230522	59.57	41850	-28.32	20240102	25150	19.28	20240419	69500	-56.83	20230907	19530	53.61	20230524	0.73	N	338220	100	13 억	195525	N	N	108	N	N
57	20240523	091057	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30750	200	2	0.65	266927400	8739	2.94	30550	30750	30300	39700	21400	30550	30544.23	1.43	907	31850	31200	30550	29900	29250	30875	29575	14	9150	100	21380	50	1	13718215	4218	-27.21	84.94	12	0.06	-1130.00	362.00	69500	20230907	-55.76	18800	20230522	63.56	41850	-26.52	20240102	25150	22.27	20240419	69500	-55.76	20230907	19530	57.45	20230524	0.73	N	338220	100	13 억	195525	N	N	108	N	N
58	20240522	161041	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30550	-500	5	-1.61	8977464300	295563	79.91	31150	31200	29900	40350	21750	31050	30374.03	1.53	-11251	32483	31766	30783	30066	29083	32125	30425	14	9300	100	21730	50	1	13718215	4191	-27.04	84.39	12	2.15	-1130.00	362.00	69500	20230907	-56.04	18800	20230522	62.50	41850	-27.00	20240102	25150	21.47	20240419	69500	-56.04	20230907	18800	62.50	20230522	0.73	N	338220	100	13 억	209577	N	N	108	N	N
59	20240522	151050	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30450	-600	5	-1.93	8747525750	288017	77.87	31150	31200	29900	40350	21750	31050	30371.56	1.53	-11474	32483	31766	30783	30066	29083	32125	30425	14	9300	100	21730	50	1	13718215	4177	-26.95	84.12	12	2.10	-1130.00	362.00	69500	20230907	-56.19	18800	20230522	61.97	41850	-27.24	20240102	25150	21.07	20240419	69500	-56.19	20230907	18800	61.97	20230522	0.73	N	338220	100	13 억	209577	N	N	242	N	N
60	20240522	141050	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30400	-650	5	-2.09	7775854350	256109	69.24	31150	31200	29900	40350	21750	31050	30361.50	1.53	-18204	32483	31766	30783	30066	29083	32125	30425	14	9300	100	21730	50	1	13718215	4170	-26.90	83.98	12	1.87	-1130.00	362.00	69500	20230907	-56.26	18800	20230522	61.70	41850	-27.36	20240102	25150	20.87	20240419	69500	-56.26	20230907	18800	61.70	20230522	0.73	N	338220	100	13 억	209577	N	N	242	N	N
61	20240522	131046	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30150	-900	5	-2.90	5816975450	191885	51.88	31150	31200	29900	40350	21750	31050	30314.90	1.53	-22001	32483	31766	30783	30066	29083	32125	30425	14	9300	100	21730	50	1	13718215	4136	-26.68	83.29	12	1.40	-1130.00	362.00	69500	20230907	-56.62	18800	20230522	60.37	41850	-27.96	20240102	25150	19.88	20240419	69500	-56.62	20230907	18800	60.37	20230522	0.73	N	338220	100	13 억	209577	N	N	242	N	N
62	20240522	121157	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30050	-1000	5	-3.22	4981199700	164057	44.35	31150	31200	30000	40350	21750	31050	30362.62	1.53	-26547	32483	31766	30783	30066	29083	32125	30425	14	9300	100	21730	50	1	13718215	4122	-26.59	83.01	12	1.20	-1130.00	362.00	69500	20230907	-56.76	18800	20230522	59.84	41850	-28.20	20240102	25150	19.48	20240419	69500	-56.76	20230907	18800	59.84	20230522	0.73	N	338220	100	13 억	209577	N	N	242	N	N
63	20240522	111056	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30200	-850	5	-2.74	4229779900	139090	37.60	31150	31200	30000	40350	21750	31050	30410.38	1.53	-27289	32483	31766	30783	30066	29083	32125	30425	14	9300	100	21730	50	1	13718215	4143	-26.73	83.43	12	1.01	-1130.00	362.00	69500	20230907	-56.55	18800	20230522	60.64	41850	-27.84	20240102	25150	20.08	20240419	69500	-56.55	20230907	18800	60.64	20230522	0.73	N	338220	100	13 억	209577	N	N	242	N	N
64	20240522	101048	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30250	-800	5	-2.58	2631441350	86074	23.27	31150	31200	30050	40350	21750	31050	30571.85	1.53	-19632	32483	31766	30783	30066	29083	32125	30425	14	9300	100	21730	50	1	13718215	4150	-26.77	83.56	12	0.63	-1130.00	362.00	69500	20230907	-56.47	18800	20230522	60.90	41850	-27.72	20240102	25150	20.28	20240419	69500	-56.47	20230907	18800	60.90	20230522	0.73	N	338220	100	13 억	209577	N	N	242	N	N
65	20240522	091050	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30750	-300	5	-0.97	660049900	21338	5.77	31150	31200	30750	40350	21750	31050	30933.07	1.53	-10213	32483	31766	30783	30066	29083	32125	30425	14	9300	100	21730	50	1	13718215	4218	-27.21	84.94	12	0.16	-1130.00	362.00	69500	20230907	-55.76	18800	20230522	63.56	41850	-26.52	20240102	25150	22.27	20240419	69500	-55.76	20230907	18800	63.56	20230522	0.73	N	338220	100	13 억	209577	N	N	242	N	N
66	20240521	161033	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	31050	350	2	1.14	11234296100	367330	93.36	30800	31500	29800	39900	21500	30700	30583.05	1.49	22421	32033	31366	30683	30016	29333	31700	30350	14	9200	100	21490	50	1	13718215	4260	-27.48	85.77	12	2.68	-1130.00	362.00	69500	20230907	-55.32	18410	20230512	68.66	41850	-25.81	20240102	25150	23.46	20240419	69500	-55.32	20230907	18800	65.16	20230522	0.76	N	338220	100	13 억	204115	N	N	242	N	N
67	20240521	151044	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30900	200	2	0.65	10971656050	358868	91.21	30800	31500	29800	39900	21500	30700	30572.96	1.49	23417	32033	31366	30683	30016	29333	31700	30350	14	9200	100	21490	50	1	13718215	4239	-27.35	85.36	12	2.62	-1130.00	362.00	69500	20230907	-55.54	18410	20230512	67.84	41850	-26.16	20240102	25150	22.86	20240419	69500	-55.54	20230907	18800	64.36	20230522	0.76	N	338220	100	13 억	204115	N	N	435	N	N
68	20240521	141046	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30700	0	3	0.00	9552523900	312906	79.53	30800	31500	29800	39900	21500	30700	30528.41	1.49	18259	32033	31366	30683	30016	29333	31700	30350	14	9200	100	21490	50	1	13718215	4211	-27.17	84.81	12	2.28	-1130.00	362.00	69500	20230907	-55.83	18410	20230512	66.76	41850	-26.64	20240102	25150	22.07	20240419	69500	-55.83	20230907	18800	63.30	20230522	0.76	N	338220	100	13 억	204115	N	N	435	N	N
69	20240521	131043	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30500	-200	5	-0.65	8011426150	262893	66.82	30800	31500	29800	39900	21500	30700	30474.09	1.49	7376	32033	31366	30683	30016	29333	31700	30350	14	9200	100	21490	50	1	13718215	4184	-26.99	84.25	12	1.92	-1130.00	362.00	69500	20230907	-56.12	18410	20230512	65.67	41850	-27.12	20240102	25150	21.27	20240419	69500	-56.12	20230907	18800	62.23	20230522	0.76	N	338220	100	13 억	204115	N	N	435	N	N
70	20240521	121041	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30550	-150	5	-0.49	6766005750	222260	56.49	30800	31500	29800	39900	21500	30700	30441.85	1.49	5049	32033	31366	30683	30016	29333	31700	30350	14	9200	100	21490	50	1	13718215	4191	-27.04	84.39	12	1.62	-1130.00	362.00	69500	20230907	-56.04	18410	20230512	65.94	41850	-27.00	20240102	25150	21.47	20240419	69500	-56.04	20230907	18800	62.50	20230522	0.76	N	338220	100	13 억	204115	N	N	435	N	N
71	20240521	111040	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30700	0	3	0.00	4584285000	151968	38.63	30800	30850	29800	39900	21500	30700	30166.12	1.49	4414	32033	31366	30683	30016	29333	31700	30350	14	9200	100	21490	50	1	13718215	4211	-27.17	84.81	12	1.11	-1130.00	362.00	69500	20230907	-55.83	18410	20230512	66.76	41850	-26.64	20240102	25150	22.07	20240419	69500	-55.83	20230907	18800	63.30	20230522	0.76	N	338220	100	13 억	204115	N	N	435	N	N
72	20240521	101041	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29900	-800	5	-2.61	3384332850	112176	28.51	30800	30850	29800	39900	21500	30700	30169.85	1.49	-6583	32033	31366	30683	30016	29333	31700	30350	14	9200	100	21490	50	1	13718215	4102	-26.46	82.60	12	0.82	-1130.00	362.00	69500	20230907	-56.98	18410	20230512	62.41	41850	-28.55	20240102	25150	18.89	20240419	69500	-56.98	20230907	18800	59.04	20230522	0.76	N	338220	100	13 억	204115	N	N	435	N	N
73	20240521	091038	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30400	-300	5	-0.98	632982900	20737	5.27	30800	30850	30300	39900	21500	30700	30524.32	1.49	-5640	32033	31366	30683	30016	29333	31700	30350	14	9200	100	21490	50	1	13718215	4170	-26.90	83.98	12	0.15	-1130.00	362.00	69500	20230907	-56.26	18410	20230512	65.13	41850	-27.36	20240102	25150	20.87	20240419	69500	-56.26	20230907	18800	61.70	20230522	0.76	N	338220	100	13 억	204115	N	N	435	N	N
74	20240517	161045	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30650	2450	2	8.69	18880124900	628134	533.39	28450	31200	27800	36650	19750	28200	30056.43	0.97	149915	29833	29016	28483	27666	27133	28750	27400	14	8450	100	19740	50	1	13718215	4205	-27.12	84.67	12	4.58	-1130.00	362.00	69500	20230907	-55.90	17030	20230510	79.98	41850	-26.76	20240102	25150	21.87	20240419	69500	-55.90	20230907	18800	63.03	20230522	0.80	N	338220	100	13 억	132707	N	N	185	N	N
75	20240517	151048	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30800	2600	2	9.22	18187160800	605498	514.17	28450	31200	27800	36650	19750	28200	30036.70	0.97	146326	29833	29016	28483	27666	27133	28750	27400	14	8450	100	19740	50	1	13718215	4225	-27.26	85.08	12	4.41	-1130.00	362.00	69500	20230907	-55.68	17030	20230510	80.86	41850	-26.40	20240102	25150	22.47	20240419	69500	-55.68	20230907	18800	63.83	20230522	0.80	N	338220	100	13 억	132707	N	N	110	N	N
76	20240517	141038	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30300	2100	2	7.45	13220754800	443957	377.00	28450	30650	27800	36650	19750	28200	29779.36	0.97	108229	29833	29016	28483	27666	27133	28750	27400	14	8450	100	19740	50	1	13718215	4157	-26.81	83.70	12	3.24	-1130.00	362.00	69500	20230907	-56.40	17030	20230510	77.92	41850	-27.60	20240102	25150	20.48	20240419	69500	-56.40	20230907	18800	61.17	20230522	0.80	N	338220	100	13 억	132707	N	N	110	N	N
77	20240517	131030	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30000	1800	2	6.38	10891706100	366824	311.50	28450	30650	27800	36650	19750	28200	29691.91	0.97	73305	29833	29016	28483	27666	27133	28750	27400	14	8450	100	19740	50	1	13718215	4115	-26.55	82.87	12	2.67	-1130.00	362.00	69500	20230907	-56.83	17030	20230510	76.16	41850	-28.32	20240102	25150	19.28	20240419	69500	-56.83	20230907	18800	59.57	20230522	0.80	N	338220	100	13 억	132707	N	N	110	N	N
78	20240517	121031	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29450	1250	2	4.43	10245615900	345037	293.00	28450	30650	27800	36650	19750	28200	29694.25	0.97	68518	29833	29016	28483	27666	27133	28750	27400	14	8450	100	19740	50	1	13718215	4040	-26.06	81.35	12	2.52	-1130.00	362.00	69500	20230907	-57.63	17030	20230510	72.93	41850	-29.63	20240102	25150	17.10	20240419	69500	-57.63	20230907	18800	56.65	20230522	0.80	N	338220	100	13 억	132707	N	N	110	N	N
79	20240517	111031	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30000	1800	2	6.38	9220847900	310490	263.66	28450	30650	27800	36650	19750	28200	29697.73	0.97	69440	29833	29016	28483	27666	27133	28750	27400	14	8450	100	19740	50	1	13718215	4115	-26.55	82.87	12	2.26	-1130.00	362.00	69500	20230907	-56.83	17030	20230510	76.16	41850	-28.32	20240102	25150	19.28	20240419	69500	-56.83	20230907	18800	59.57	20230522	0.80	N	338220	100	13 억	132707	N	N	110	N	N
80	20240517	101025	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29700	1500	2	5.32	3985449400	136548	115.95	28450	29950	27800	36650	19750	28200	29187.17	0.97	25294	29833	29016	28483	27666	27133	28750	27400	14	8450	100	19740	50	1	13718215	4074	-26.28	82.04	12	1.00	-1130.00	362.00	69500	20230907	-57.27	17030	20230510	74.40	41850	-29.03	20240102	25150	18.09	20240419	69500	-57.27	20230907	18800	57.98	20230522	0.80	N	338220	100	13 억	132707	N	N	110	N	N
81	20240517	091032	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28000	-200	5	-0.71	276476000	9791	8.31	28450	28550	28000	36650	19750	28200	28237.77	0.97	-3732	29833	29016	28483	27666	27133	28750	27400	14	8450	100	19740	50	1	13718215	3841	-24.78	77.35	12	0.07	-1130.00	362.00	69500	20230907	-59.71	17030	20230510	64.42	41850	-33.09	20240102	25150	11.33	20240419	69500	-59.71	20230907	18800	48.94	20230522	0.80	N	338220	100	13 억	132707	N	N	110	N	N
82	20240516	161023	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28200	-200	5	-0.70	3349777650	117317	67.64	28850	29300	27950	36900	19900	28400	28554.40	1.05	-12033	29566	28982	28116	27532	26666	29275	27825	14	8500	100	19880	50	1	13714965	3868	-24.96	77.90	12	0.86	-1130.00	362.00	69500	20230907	-59.42	16610	20230509	69.78	41850	-32.62	20240102	25150	12.13	20240419	69500	-59.42	20230907	18800	50.00	20230522	0.82	N	338220	100	13 억	144476	N	N	110	N	N
83	20240516	151020	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28000	-400	5	-1.41	3162471500	110661	63.80	28850	29300	27950	36900	19900	28400	28578.02	1.05	-9845	29566	28982	28116	27532	26666	29275	27825	14	8500	100	19880	50	1	13714965	3840	-24.78	77.35	12	0.81	-1130.00	362.00	69500	20230907	-59.71	16610	20230509	68.57	41850	-33.09	20240102	25150	11.33	20240419	69500	-59.71	20230907	18800	48.94	20230522	0.82	N	338220	100	13 억	144476	N	N	30	N	N
84	20240516	141028	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28300	-100	5	-0.35	2752794550	96058	55.38	28850	29300	28150	36900	19900	28400	28657.63	1.05	-9059	29566	28982	28116	27532	26666	29275	27825	14	8500	100	19880	50	1	13714965	3881	-25.04	78.18	12	0.70	-1130.00	362.00	69500	20230907	-59.28	16610	20230509	70.38	41850	-32.38	20240102	25150	12.52	20240419	69500	-59.28	20230907	18800	50.53	20230522	0.82	N	338220	100	13 억	144476	N	N	30	N	N
85	20240516	131021	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28550	150	2	0.53	2295362000	79878	46.05	28850	29300	28450	36900	19900	28400	28735.86	1.05	-9521	29566	28982	28116	27532	26666	29275	27825	14	8500	100	19880	50	1	13714965	3916	-25.27	78.87	12	0.58	-1130.00	362.00	69500	20230907	-58.92	16610	20230509	71.88	41850	-31.78	20240102	25150	13.52	20240419	69500	-58.92	20230907	18800	51.86	20230522	0.82	N	338220	100	13 억	144476	N	N	30	N	N
86	20240516	121019	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28600	200	2	0.70	2056551400	71504	41.22	28850	29300	28500	36900	19900	28400	28761.36	1.05	-7630	29566	28982	28116	27532	26666	29275	27825	14	8500	100	19880	50	1	13714965	3922	-25.31	79.01	12	0.52	-1130.00	362.00	69500	20230907	-58.85	16610	20230509	72.19	41850	-31.66	20240102	25150	13.72	20240419	69500	-58.85	20230907	18800	52.13	20230522	0.82	N	338220	100	13 억	144476	N	N	30	N	N
87	20240516	111019	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28750	350	2	1.23	1784348850	62011	35.75	28850	29300	28500	36900	19900	28400	28774.73	1.05	-7213	29566	28982	28116	27532	26666	29275	27825	14	8500	100	19880	50	1	13714965	3943	-25.44	79.42	12	0.45	-1130.00	362.00	69500	20230907	-58.63	16610	20230509	73.09	41850	-31.30	20240102	25150	14.31	20240419	69500	-58.63	20230907	18800	52.93	20230522	0.82	N	338220	100	13 억	144476	N	N	30	N	N
88	20240516	101022	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28750	350	2	1.23	1379251150	47931	27.63	28850	29300	28500	36900	19900	28400	28775.78	1.05	-5250	29566	28982	28116	27532	26666	29275	27825	14	8500	100	19880	50	1	13714965	3943	-25.44	79.42	12	0.35	-1130.00	362.00	69500	20230907	-58.63	16610	20230509	73.09	41850	-31.30	20240102	25150	14.31	20240419	69500	-58.63	20230907	18800	52.93	20230522	0.82	N	338220	100	13 억	144476	N	N	30	N	N
89	20240516	091022	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28700	300	2	1.06	561426650	19427	11.20	28850	29300	28600	36900	19900	28400	28899.35	1.05	-5431	29566	28982	28116	27532	26666	29275	27825	14	8500	100	19880	50	1	13714965	3936	-25.40	79.28	12	0.14	-1130.00	362.00	69500	20230907	-58.71	16610	20230509	72.79	41850	-31.42	20240102	25150	14.12	20240419	69500	-58.71	20230907	18800	52.66	20230522	0.82	N	338220	100	13 억	144476	N	N	30	N	N
90	20240514	161034	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28400	950	2	3.46	4843965500	172429	71.48	27600	28700	27250	35650	19250	27450	28091.93	0.92	19113	30283	28866	27833	26416	25383	28350	25900	14	8200	100	19210	50	1	13714965	3895	-25.13	78.45	12	1.26	-1130.00	362.00	69500	20230907	-59.14	16610	20230509	70.98	41850	-32.14	20240102	25150	12.92	20240419	69500	-59.14	20230907	18800	51.06	20230522	0.84	N	338220	100	13 억	125842	N	N	30	N	N
91	20240514	151036	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28250	800	2	2.91	4670493600	166315	68.94	27600	28700	27250	35650	19250	27450	28082.22	0.92	19603	30283	28866	27833	26416	25383	28350	25900	14	8200	100	19210	50	1	13714965	3874	-25.00	78.04	12	1.21	-1130.00	362.00	69500	20230907	-59.35	16610	20230509	70.08	41850	-32.50	20240102	25150	12.33	20240419	69500	-59.35	20230907	18800	50.27	20230522	0.84	N	338220	100	13 억	125842	N	N	1	N	N
92	20240514	141036	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28350	900	2	3.28	4432267000	157909	65.46	27600	28700	27250	35650	19250	27450	28068.49	0.92	19305	30283	28866	27833	26416	25383	28350	25900	14	8200	100	19210	50	1	13714965	3888	-25.09	78.31	12	1.15	-1130.00	362.00	69500	20230907	-59.21	16610	20230509	70.68	41850	-32.26	20240102	25150	12.72	20240419	69500	-59.21	20230907	18800	50.80	20230522	0.84	N	338220	100	13 억	125842	N	N	1	N	N
93	20240514	131037	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28450	1000	2	3.64	3988777200	142242	58.96	27600	28700	27250	35650	19250	27450	28042.19	0.92	24497	30283	28866	27833	26416	25383	28350	25900	14	8200	100	19210	50	1	13714965	3902	-25.18	78.59	12	1.04	-1130.00	362.00	69500	20230907	-59.06	16610	20230509	71.28	41850	-32.02	20240102	25150	13.12	20240419	69500	-59.06	20230907	18800	51.33	20230522	0.84	N	338220	100	13 억	125842	N	N	1	N	N
94	20240514	121032	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28500	1050	2	3.83	3685267550	131556	54.53	27600	28700	27250	35650	19250	27450	28012.92	0.92	22876	30283	28866	27833	26416	25383	28350	25900	14	8200	100	19210	50	1	13714965	3909	-25.22	78.73	12	0.96	-1130.00	362.00	69500	20230907	-58.99	16610	20230509	71.58	41850	-31.90	20240102	25150	13.32	20240419	69500	-58.99	20230907	18800	51.60	20230522	0.84	N	338220	100	13 억	125842	N	N	1	N	N
95	20240514	111034	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28500	1050	2	3.83	3025374700	108335	44.91	27600	28550	27250	35650	19250	27450	27926.11	0.92	23578	30283	28866	27833	26416	25383	28350	25900	14	8200	100	19210	50	1	13714965	3909	-25.22	78.73	12	0.79	-1130.00	362.00	69500	20230907	-58.99	16610	20230509	71.58	41850	-31.90	20240102	25150	13.32	20240419	69500	-58.99	20230907	18800	51.60	20230522	0.84	N	338220	100	13 억	125842	N	N	1	N	N
96	20240514	101031	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27950	500	2	1.82	1650673900	59822	24.80	27600	28050	27250	35650	19250	27450	27593.09	0.92	14120	30283	28866	27833	26416	25383	28350	25900	14	8200	100	19210	50	1	13714965	3833	-24.73	77.21	12	0.44	-1130.00	362.00	69500	20230907	-59.78	16610	20230509	68.27	41850	-33.21	20240102	25150	11.13	20240419	69500	-59.78	20230907	18800	48.67	20230522	0.84	N	338220	100	13 억	125842	N	N	1	N	N
97	20240514	091033	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27500	50	2	0.18	560962500	20409	8.46	27600	27700	27250	35650	19250	27450	27486.04	0.92	5711	30283	28866	27833	26416	25383	28350	25900	14	8200	100	19210	50	1	13714965	3772	-24.34	75.97	12	0.15	-1130.00	362.00	69500	20230907	-60.43	16610	20230509	65.56	41850	-34.29	20240102	25150	9.34	20240419	69500	-60.43	20230907	18800	46.28	20230522	0.84	N	338220	100	13 억	125842	N	N	1	N	N
98	20240513	161031	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27450	-800	5	-2.83	6640592500	240347	103.75	28850	29250	26800	36700	19800	28250	27626.83	1.16	-33137	30616	29432	28766	27582	26916	29100	27250	14	8450	100	19770	50	1	13714965	3765	-24.29	75.83	12	1.75	-1130.00	362.00	69500	20230907	-60.50	16610	20230509	65.26	41850	-34.41	20240102	25150	9.15	20240419	69500	-60.50	20230907	18800	46.01	20230522	0.91	N	338220	100	13 억	159032	N	N	1	N	N
99	20240513	151033	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27300	-950	5	-3.36	6388587350	231143	99.77	28850	29250	26800	36700	19800	28250	27636.46	1.16	-28390	30616	29432	28766	27582	26916	29100	27250	14	8450	100	19770	50	1	13714965	3744	-24.16	75.41	12	1.69	-1130.00	362.00	69500	20230907	-60.72	16610	20230509	64.36	41850	-34.77	20240102	25150	8.55	20240419	69500	-60.72	20230907	18800	45.21	20230522	0.91	N	338220	100	13 억	159032	N	N	156	N	N
100	20240513	141034	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27000	-1250	5	-4.42	5727907750	206809	89.27	28850	29250	26800	36700	19800	28250	27693.92	1.16	-24754	30616	29432	28766	27582	26916	29100	27250	14	8450	100	19770	50	1	13714965	3703	-23.89	74.59	12	1.51	-1130.00	362.00	69500	20230907	-61.15	16610	20230509	62.55	41850	-35.48	20240102	25150	7.36	20240419	69500	-61.15	20230907	18800	43.62	20230522	0.91	N	338220	100	13 억	159032	N	N	156	N	N
101	20240513	131027	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27500	-750	5	-2.65	4163476950	149183	64.40	28850	29250	27250	36700	19800	28250	27906.22	1.16	-6476	30616	29432	28766	27582	26916	29100	27250	14	8450	100	19770	50	1	13714965	3772	-24.34	75.97	12	1.09	-1130.00	362.00	69500	20230907	-60.43	16610	20230509	65.56	41850	-34.29	20240102	25150	9.34	20240419	69500	-60.43	20230907	18800	46.28	20230522	0.91	N	338220	100	13 억	159032	N	N	156	N	N
102	20240513	121031	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27500	-750	5	-2.65	3845227200	137604	59.40	28850	29250	27250	36700	19800	28250	27941.91	1.16	-6599	30616	29432	28766	27582	26916	29100	27250	14	8450	100	19770	50	1	13714965	3772	-24.34	75.97	12	1.00	-1130.00	362.00	69500	20230907	-60.43	16610	20230509	65.56	41850	-34.29	20240102	25150	9.34	20240419	69500	-60.43	20230907	18800	46.28	20230522	0.91	N	338220	100	13 억	159032	N	N	156	N	N
103	20240513	111030	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27500	-750	5	-2.65	3607738400	128981	55.67	28850	29250	27250	36700	19800	28250	27968.90	1.16	-5177	30616	29432	28766	27582	26916	29100	27250	14	8450	100	19770	50	1	13714965	3772	-24.34	75.97	12	0.94	-1130.00	362.00	69500	20230907	-60.43	16610	20230509	65.56	41850	-34.29	20240102	25150	9.34	20240419	69500	-60.43	20230907	18800	46.28	20230522	0.91	N	338220	100	13 억	159032	N	N	156	N	N
104	20240513	101029	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27950	-300	5	-1.06	2255322900	79659	34.38	28850	29250	27750	36700	19800	28250	28313.01	1.16	-8647	30616	29432	28766	27582	26916	29100	27250	14	8450	100	19770	50	1	13714965	3833	-24.73	77.21	12	0.58	-1130.00	362.00	69500	20230907	-59.78	16610	20230509	68.27	41850	-33.21	20240102	25150	11.13	20240419	69500	-59.78	20230907	18800	48.67	20230522	0.91	N	338220	100	13 억	159032	N	N	156	N	N
105	20240513	091032	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28350	100	2	0.35	704486600	24421	10.54	28850	29250	28350	36700	19800	28250	28873.09	1.16	-1407	30616	29432	28766	27582	26916	29100	27250	14	8450	100	19770	50	1	13714965	3888	-25.09	78.31	12	0.18	-1130.00	362.00	69500	20230907	-59.21	16610	20230509	70.68	41850	-32.26	20240102	25150	12.72	20240419	69500	-59.21	20230907	18800	50.80	20230522	0.91	N	338220	100	13 억	159032	N	N	156	N	N
106	20240510	161001	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28250	-1400	5	-4.72	6599706400	230275	29.70	29750	29950	28100	38500	20800	29650	28662.04	1.42	-41493	32650	31150	30250	28750	27850	31900	29500	14	8850	100	20750	50	1	13714965	3874	-25.00	78.04	12	1.68	-1130.00	362.00	69500	20230907	-59.35	16610	20230509	70.08	41850	-32.50	20240102	25150	12.33	20240419	69500	-59.35	20230907	17030	65.88	20230510	0.92	N	338220	100	13 억	194910	N	N	156	N	N
107	20240510	151008	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28150	-1500	5	-5.06	6321876700	220421	28.43	29750	29950	28100	38500	20800	29650	28680.92	1.42	-37553	32650	31150	30250	28750	27850	31900	29500	14	8850	100	20750	50	1	13714965	3861	-24.91	77.76	12	1.61	-1130.00	362.00	69500	20230907	-59.50	16610	20230509	69.48	41850	-32.74	20240102	25150	11.93	20240419	69500	-59.50	20230907	17030	65.30	20230510	0.92	N	338220	100	13 억	194910	N	N	456	N	N
108	20240510	141012	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28350	-1300	5	-4.38	5248359350	182339	23.52	29750	29950	28100	38500	20800	29650	28783.53	1.42	-17855	32650	31150	30250	28750	27850	31900	29500	14	8850	100	20750	50	1	13714965	3888	-25.09	78.31	12	1.33	-1130.00	362.00	69500	20230907	-59.21	16610	20230509	70.68	41850	-32.26	20240102	25150	12.72	20240419	69500	-59.21	20230907	17030	66.47	20230510	0.92	N	338220	100	13 억	194910	N	N	456	N	N
109	20240510	131002	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28500	-1150	5	-3.88	4370282800	151297	19.51	29750	29950	28200	38500	20800	29650	28885.46	1.42	-14000	32650	31150	30250	28750	27850	31900	29500	14	8850	100	20750	50	1	13714965	3909	-25.22	78.73	12	1.10	-1130.00	362.00	69500	20230907	-58.99	16610	20230509	71.58	41850	-31.90	20240102	25150	13.32	20240419	69500	-58.99	20230907	17030	67.35	20230510	0.92	N	338220	100	13 억	194910	N	N	456	N	N
110	20240510	120958	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28650	-1000	5	-3.37	3367937350	116052	14.97	29750	29950	28650	38500	20800	29650	29020.93	1.42	-11811	32650	31150	30250	28750	27850	31900	29500	14	8850	100	20750	50	1	13714965	3929	-25.35	79.14	12	0.85	-1130.00	362.00	69500	20230907	-58.78	16610	20230509	72.49	41850	-31.54	20240102	25150	13.92	20240419	69500	-58.78	20230907	17030	68.23	20230510	0.92	N	338220	100	13 억	194910	N	N	456	N	N
111	20240510	111003	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28850	-800	5	-2.70	2944280550	101327	13.07	29750	29950	28650	38500	20800	29650	29057.22	1.42	-7412	32650	31150	30250	28750	27850	31900	29500	14	8850	100	20750	50	1	13714965	3957	-25.53	79.70	12	0.74	-1130.00	362.00	69500	20230907	-58.49	16610	20230509	73.69	41850	-31.06	20240102	25150	14.71	20240419	69500	-58.49	20230907	17030	69.41	20230510	0.92	N	338220	100	13 억	194910	N	N	456	N	N
112	20240510	101001	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28800	-850	5	-2.87	2482744250	85279	11.00	29750	29950	28650	38500	20800	29650	29113.20	1.42	-3796	32650	31150	30250	28750	27850	31900	29500	14	8850	100	20750	50	1	13714965	3950	-25.49	79.56	12	0.62	-1130.00	362.00	69500	20230907	-58.56	16610	20230509	73.39	41850	-31.18	20240102	25150	14.51	20240419	69500	-58.56	20230907	17030	69.11	20230510	0.92	N	338220	100	13 억	194910	N	N	456	N	N
113	20240510	091004	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29500	-150	5	-0.51	871588400	29748	3.84	29750	29950	29050	38500	20800	29650	29299.06	1.42	297	32650	31150	30250	28750	27850	31900	29500	14	8850	100	20750	50	1	13714965	4046	-26.11	81.49	12	0.22	-1130.00	362.00	69500	20230907	-57.55	16610	20230509	77.60	41850	-29.51	20240102	25150	17.30	20240419	69500	-57.55	20230907	17030	73.22	20230510	0.92	N	338220	100	13 억	194910	N	N	456	N	N
114	20240509	161024	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29650	850	2	2.95	23548430050	772014	515.05	29450	31750	29350	37400	20200	28800	30503.25	1.01	59754	30266	29532	28366	27632	26466	29900	28000	14	8600	100	20160	50	1	13714965	4066	-26.24	81.91	12	5.63	-1130.00	362.00	69500	20230907	-57.34	16600	20230502	78.61	41850	-29.15	20240102	25150	17.89	20240419	69500	-57.34	20230907	16610	78.51	20230509	0.93	N	338220	100	13 억	138502	N	N	456	N	N
115	20240509	151020	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29450	650	2	2.26	23205003300	760398	507.30	29450	31750	29350	37400	20200	28800	30516.92	1.01	61625	30266	29532	28366	27632	26466	29900	28000	14	8600	100	20160	50	1	13714965	4039	-26.06	81.35	12	5.54	-1130.00	362.00	69500	20230907	-57.63	16600	20230502	77.41	41850	-29.63	20240102	25150	17.10	20240419	69500	-57.63	20230907	16610	77.30	20230509	0.93	N	338220	100	13 억	138502	N	N	42	N	N
116	20240509	140908	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29550	750	2	2.60	21949011050	717805	478.89	29450	31750	29400	37400	20200	28800	30577.96	1.01	63717	30266	29532	28366	27632	26466	29900	28000	14	8600	100	20160	50	1	13714965	4053	-26.15	81.63	12	5.23	-1130.00	362.00	69500	20230907	-57.48	16600	20230502	78.01	41850	-29.39	20240102	25150	17.50	20240419	69500	-57.48	20230907	16610	77.90	20230509	0.93	N	338220	100	13 억	138502	N	N	42	N	N
117	20240509	131004	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29750	950	2	3.30	20340549200	663497	442.66	29450	31750	29400	37400	20200	28800	30656.58	1.01	58395	30266	29532	28366	27632	26466	29900	28000	14	8600	100	20160	50	1	13714965	4080	-26.33	82.18	12	4.84	-1130.00	362.00	69500	20230907	-57.19	16600	20230502	79.22	41850	-28.91	20240102	25150	18.29	20240419	69500	-57.19	20230907	16610	79.11	20230509	0.93	N	338220	100	13 억	138502	N	N	42	N	N
118	20240509	121001	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30050	1250	2	4.34	19537258700	636738	424.80	29450	31750	29400	37400	20200	28800	30683.36	1.01	68866	30266	29532	28366	27632	26466	29900	28000	14	8600	100	20160	50	1	13714965	4121	-26.59	83.01	12	4.64	-1130.00	362.00	69500	20230907	-56.76	16600	20230502	81.02	41850	-28.20	20240102	25150	19.48	20240419	69500	-56.76	20230907	16610	80.92	20230509	0.93	N	338220	100	13 억	138502	N	N	42	N	N
119	20240509	110946	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30150	1350	2	4.69	18495330700	602329	401.85	29450	31750	29400	37400	20200	28800	30706.36	1.01	80014	30266	29532	28366	27632	26466	29900	28000	14	8600	100	20160	50	1	13714965	4135	-26.68	83.29	12	4.39	-1130.00	362.00	69500	20230907	-56.62	16600	20230502	81.63	41850	-27.96	20240102	25150	19.88	20240419	69500	-56.62	20230907	16610	81.52	20230509	0.93	N	338220	100	13 억	138502	N	N	42	N	N
120	20240509	100950	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30650	1850	2	6.42	15807822600	513321	342.47	29450	31750	29400	37400	20200	28800	30795.20	1.01	89234	30266	29532	28366	27632	26466	29900	28000	14	8600	100	20160	50	1	13714965	4204	-27.12	84.67	12	3.74	-1130.00	362.00	69500	20230907	-55.90	16600	20230502	84.64	41850	-26.76	20240102	25150	21.87	20240419	69500	-55.90	20230907	16610	84.53	20230509	0.93	N	338220	100	13 억	138502	N	N	42	N	N
121	20240509	090949	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30500	1700	2	5.90	4356842350	144883	96.66	29450	30550	29400	37400	20200	28800	30071.45	1.01	31972	30266	29532	28366	27632	26466	29900	28000	14	8600	100	20160	50	1	13714965	4183	-26.99	84.25	12	1.06	-1130.00	362.00	69500	20230907	-56.12	16600	20230502	83.73	41850	-27.12	20240102	25150	21.27	20240419	69500	-56.12	20230907	16610	83.62	20230509	0.93	N	338220	100	13 억	138502	N	N	42	N	N
122	20240508	160940	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28800	1300	2	4.73	4190578800	149060	173.19	27600	29100	27200	35750	19250	27500	28112.76	0.90	14857	28133	27816	27483	27166	26833	27650	27000	14	8250	100	19250	50	1	13714965	3950	-25.49	79.56	12	1.09	-1130.00	362.00	69500	20230907	-58.56	16170	20230428	78.11	41850	-31.18	20240102	25150	14.51	20240419	69500	-58.56	20230907	16610	73.39	20230509	0.96	N	338220	100	13 억	123531	N	N	42	N	N
123	20240508	150945	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28850	1350	2	4.91	3884783700	138420	160.83	27600	29100	27200	35750	19250	27500	28065.20	0.90	13597	28133	27816	27483	27166	26833	27650	27000	14	8250	100	19250	50	1	13714965	3957	-25.53	79.70	12	1.01	-1130.00	362.00	69500	20230907	-58.49	16170	20230428	78.42	41850	-31.06	20240102	25150	14.71	20240419	69500	-58.49	20230907	16610	73.69	20230509	0.96	N	338220	100	13 억	123531	N	N	10	N	N
124	20240508	140938	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27950	450	2	1.64	1986906000	72122	83.80	27600	28000	27200	35750	19250	27500	27549.24	0.90	6075	28133	27816	27483	27166	26833	27650	27000	14	8250	100	19250	50	1	13714965	3833	-24.73	77.21	12	0.53	-1130.00	362.00	69500	20230907	-59.78	16170	20230428	72.85	41850	-33.21	20240102	25150	11.13	20240419	69500	-59.78	20230907	16610	68.27	20230509	0.96	N	338220	100	13 억	123531	N	N	10	N	N
125	20240508	130937	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27400	-100	5	-0.36	1593847200	57933	67.31	27600	27700	27200	35750	19250	27500	27511.91	0.90	2913	28133	27816	27483	27166	26833	27650	27000	14	8250	100	19250	50	1	13714965	3758	-24.25	75.69	12	0.42	-1130.00	362.00	69500	20230907	-60.58	16170	20230428	69.45	41850	-34.53	20240102	25150	8.95	20240419	69500	-60.58	20230907	16610	64.96	20230509	0.96	N	338220	100	13 억	123531	N	N	10	N	N
126	20240508	120935	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27400	-100	5	-0.36	1387408800	50397	58.56	27600	27700	27200	35750	19250	27500	27529.59	0.90	5069	28133	27816	27483	27166	26833	27650	27000	14	8250	100	19250	50	1	13714965	3758	-24.25	75.69	12	0.37	-1130.00	362.00	69500	20230907	-60.58	16170	20230428	69.45	41850	-34.53	20240102	25150	8.95	20240419	69500	-60.58	20230907	16610	64.96	20230509	0.96	N	338220	100	13 억	123531	N	N	10	N	N
127	20240508	111016	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27650	150	2	0.55	1158903450	42069	48.88	27600	27700	27200	35750	19250	27500	27547.68	0.90	6507	28133	27816	27483	27166	26833	27650	27000	14	8250	100	19250	50	1	13714965	3792	-24.47	76.38	12	0.31	-1130.00	362.00	69500	20230907	-60.22	16170	20230428	71.00	41850	-33.93	20240102	25150	9.94	20240419	69500	-60.22	20230907	16610	66.47	20230509	0.96	N	338220	100	13 억	123531	N	N	10	N	N
128	20240508	100947	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27500	0	3	0.00	896419800	32537	37.80	27600	27700	27200	35750	19250	27500	27550.79	0.90	3943	28133	27816	27483	27166	26833	27650	27000	14	8250	100	19250	50	1	13714965	3772	-24.34	75.97	12	0.24	-1130.00	362.00	69500	20230907	-60.43	16170	20230428	70.07	41850	-34.29	20240102	25150	9.34	20240419	69500	-60.43	20230907	16610	65.56	20230509	0.96	N	338220	100	13 억	123531	N	N	10	N	N
129	20240508	090951	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27450	-50	5	-0.18	185648050	6751	7.84	27600	27700	27200	35750	19250	27500	27499.34	0.90	781	28133	27816	27483	27166	26833	27650	27000	14	8250	100	19250	50	1	13714965	3765	-24.29	75.83	12	0.05	-1130.00	362.00	69500	20230907	-60.50	16170	20230428	69.76	41850	-34.41	20240102	25150	9.15	20240419	69500	-60.50	20230907	16610	65.26	20230509	0.96	N	338220	100	13 억	123531	N	N	10	N	N
130	20240503	161009	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27200	0	3	0.00	2137926750	78293	42.40	27350	27600	27000	35350	19050	27200	27306.83	0.84	3745	28700	27950	27500	26750	26300	27725	26525	14	8150	100	19040	50	1	13714965	3730	-24.07	75.14	12	0.57	-1130.00	362.00	69500	20230907	-60.86	16170	20230428	68.21	41850	-35.01	20240102	25150	8.15	20240419	69500	-60.86	20230907	16610	63.76	20230509	1.02	N	338220	100	13 억	115428	N	N	35	N	N
131	20240503	151008	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27300	100	2	0.37	2023375150	74093	40.12	27350	27600	27000	35350	19050	27200	27308.67	0.84	5302	28700	27950	27500	26750	26300	27725	26525	14	8150	100	19040	50	1	13714965	3744	-24.16	75.41	12	0.54	-1130.00	362.00	69500	20230907	-60.72	16170	20230428	68.83	41850	-34.77	20240102	25150	8.55	20240419	69500	-60.72	20230907	16610	64.36	20230509	1.02	N	338220	100	13 억	115428	N	N	358	N	N
132	20240503	141011	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27250	50	2	0.18	1824270050	66773	36.16	27350	27600	27000	35350	19050	27200	27320.57	0.84	5065	28700	27950	27500	26750	26300	27725	26525	14	8150	100	19040	50	1	13714965	3737	-24.12	75.28	12	0.49	-1130.00	362.00	69500	20230907	-60.79	16170	20230428	68.52	41850	-34.89	20240102	25150	8.35	20240419	69500	-60.79	20230907	16610	64.06	20230509	1.02	N	338220	100	13 억	115428	N	N	358	N	N
133	20240503	131010	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27450	250	2	0.92	1586744950	58115	31.47	27350	27600	27000	35350	19050	27200	27303.63	0.84	2862	28700	27950	27500	26750	26300	27725	26525	14	8150	100	19040	50	1	13714965	3765	-24.29	75.83	12	0.42	-1130.00	362.00	69500	20230907	-60.50	16170	20230428	69.76	41850	-34.41	20240102	25150	9.15	20240419	69500	-60.50	20230907	16610	65.26	20230509	1.02	N	338220	100	13 억	115428	N	N	358	N	N
134	20240503	121007	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27450	250	2	0.92	1464650700	53669	29.06	27350	27600	27000	35350	19050	27200	27290.53	0.84	700	28700	27950	27500	26750	26300	27725	26525	14	8150	100	19040	50	1	13714965	3765	-24.29	75.83	12	0.39	-1130.00	362.00	69500	20230907	-60.50	16170	20230428	69.76	41850	-34.41	20240102	25150	9.15	20240419	69500	-60.50	20230907	16610	65.26	20230509	1.02	N	338220	100	13 억	115428	N	N	358	N	N
135	20240503	111006	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27150	-50	5	-0.18	1311561200	48057	26.03	27350	27600	27000	35350	19050	27200	27291.89	0.84	-609	28700	27950	27500	26750	26300	27725	26525	14	8150	100	19040	50	1	13714965	3724	-24.03	75.00	12	0.35	-1130.00	362.00	69500	20230907	-60.94	16170	20230428	67.90	41850	-35.13	20240102	25150	7.95	20240419	69500	-60.94	20230907	16610	63.46	20230509	1.02	N	338220	100	13 억	115428	N	N	358	N	N
136	20240503	101002	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27500	300	2	1.10	879776600	32247	17.46	27350	27600	27000	35350	19050	27200	27282.57	0.84	610	28700	27950	27500	26750	26300	27725	26525	14	8150	100	19040	50	1	13714965	3772	-24.34	75.97	12	0.24	-1130.00	362.00	69500	20230907	-60.43	16170	20230428	70.07	41850	-34.29	20240102	25150	9.34	20240419	69500	-60.43	20230907	16610	65.56	20230509	1.02	N	338220	100	13 억	115428	N	N	358	N	N
137	20240503	090958	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27300	100	2	0.37	259343050	9530	5.16	27350	27350	27000	35350	19050	27200	27213.41	0.84	768	28700	27950	27500	26750	26300	27725	26525	14	8150	100	19040	50	1	13714965	3744	-24.16	75.41	12	0.07	-1130.00	362.00	69500	20230907	-60.72	16170	20230428	68.83	41850	-34.77	20240102	25150	8.55	20240419	69500	-60.72	20230907	16610	64.36	20230509	1.02	N	338220	100	13 억	115428	N	N	358	N	N
138	20240502	160952	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27200	-1200	5	-4.23	5023065900	182928	64.71	28200	28250	27050	36900	19900	28400	27459.12	0.83	1446	30133	29266	28733	27866	27333	29000	27600	14	8500	100	19880	50	1	13714965	3730	-24.07	75.14	12	1.33	-1130.00	362.00	69500	20230907	-60.86	16170	20230428	68.21	41850	-35.01	20240102	25150	8.15	20240419	69500	-60.86	20230907	16600	63.86	20230502	0.97	N	338220	100	13 억	114061	N	N	358	N	N
139	20240502	150959	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27100	-1300	5	-4.58	4773600900	173740	61.46	28200	28250	27050	36900	19900	28400	27474.73	0.83	2475	30133	29266	28733	27866	27333	29000	27600	14	8500	100	19880	50	1	13714965	3717	-23.98	74.86	12	1.27	-1130.00	362.00	69500	20230907	-61.01	16170	20230428	67.59	41850	-35.24	20240102	25150	7.75	20240419	69500	-61.01	20230907	16600	63.25	20230502	0.97	N	338220	100	13 억	114061	N	N	11	N	N
140	20240502	140954	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27150	-1250	5	-4.40	3615113650	131056	46.36	28200	28250	27150	36900	19900	28400	27583.54	0.83	434	30133	29266	28733	27866	27333	29000	27600	14	8500	100	19880	50	1	13714965	3724	-24.03	75.00	12	0.96	-1130.00	362.00	69500	20230907	-60.94	16170	20230428	67.90	41850	-35.13	20240102	25150	7.95	20240419	69500	-60.94	20230907	16600	63.55	20230502	0.97	N	338220	100	13 억	114061	N	N	11	N	N
141	20240502	130949	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27450	-950	5	-3.35	2845735100	102925	36.41	28200	28250	27400	36900	19900	28400	27647.51	0.83	2376	30133	29266	28733	27866	27333	29000	27600	14	8500	100	19880	50	1	13714965	3765	-24.29	75.83	12	0.75	-1130.00	362.00	69500	20230907	-60.50	16170	20230428	69.76	41850	-34.41	20240102	25150	9.15	20240419	69500	-60.50	20230907	16600	65.36	20230502	0.97	N	338220	100	13 억	114061	N	N	11	N	N
142	20240502	120949	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27450	-950	5	-3.35	2520640200	91094	32.22	28200	28250	27400	36900	19900	28400	27669.53	0.83	2393	30133	29266	28733	27866	27333	29000	27600	14	8500	100	19880	50	1	13714965	3765	-24.29	75.83	12	0.66	-1130.00	362.00	69500	20230907	-60.50	16170	20230428	69.76	41850	-34.41	20240102	25150	9.15	20240419	69500	-60.50	20230907	16600	65.36	20230502	0.97	N	338220	100	13 억	114061	N	N	11	N	N
143	20240502	110947	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27750	-650	5	-2.29	1856584300	66943	23.68	28200	28250	27400	36900	19900	28400	27732.28	0.83	314	30133	29266	28733	27866	27333	29000	27600	14	8500	100	19880	50	1	13714965	3806	-24.56	76.66	12	0.49	-1130.00	362.00	69500	20230907	-60.07	16170	20230428	71.61	41850	-33.69	20240102	25150	10.34	20240419	69500	-60.07	20230907	16600	67.17	20230502	0.97	N	338220	100	13 억	114061	N	N	11	N	N
144	20240502	100946	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27850	-550	5	-1.94	1342588700	48379	17.11	28200	28250	27400	36900	19900	28400	27749.42	0.83	-95	30133	29266	28733	27866	27333	29000	27600	14	8500	100	19880	50	1	13714965	3820	-24.65	76.93	12	0.35	-1130.00	362.00	69500	20230907	-59.93	16170	20230428	72.23	41850	-33.45	20240102	25150	10.74	20240419	69500	-59.93	20230907	16600	67.77	20230502	0.97	N	338220	100	13 억	114061	N	N	11	N	N
145	20240502	090943	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28000	-400	5	-1.41	314920800	11268	3.99	28200	28250	27700	36900	19900	28400	27942.02	0.83	-433	30133	29266	28733	27866	27333	29000	27600	14	8500	100	19880	50	1	13714965	3840	-24.78	77.35	12	0.08	-1130.00	362.00	69500	20230907	-59.71	16170	20230428	73.16	41850	-33.09	20240102	25150	11.33	20240419	69500	-59.71	20230907	16600	68.67	20230502	0.97	N	338220	100	13 억	114061	N	N	11	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History