KissMeData/377030/price/prices-20240501.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

62 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	161251	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4565	-60	5	-1.30	189974965	41523	113.19	4615	4685	4550	6010	3240	4625	4575.18	0.83	-11297	4855	4740	4675	4560	4495	4797	4617	98	1385	500	3230	5	1	19570882	893	-6.75	3.50	12	0.21	-676.00	1304.00	12610	20230605	-63.80	4510	20240426	1.22	10390	-56.06	20240109	4510	1.22	20240426	12610	-63.80	20230605	4510	1.22	20240426	0.90	N	377030	500	97 억	163197	N	N	7	N	N
3	20240531	151253	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4580	-45	5	-0.97	175120955	38269	104.32	4615	4685	4550	6010	3240	4625	4576.05	0.83	-10175	4855	4740	4675	4560	4495	4797	4617	98	1385	500	3230	5	1	19570882	896	-6.78	3.51	12	0.20	-676.00	1304.00	12610	20230605	-63.68	4510	20240426	1.55	10390	-55.92	20240109	4510	1.55	20240426	12610	-63.68	20230605	4510	1.55	20240426	0.90	N	377030	500	97 억	163197	N	N	5	N	N
4	20240531	141251	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4570	-55	5	-1.19	159921250	34939	95.25	4615	4685	4550	6010	3240	4625	4577.16	0.83	-8841	4855	4740	4675	4560	4495	4797	4617	98	1385	500	3230	5	1	19570882	894	-6.76	3.50	12	0.18	-676.00	1304.00	12610	20230605	-63.76	4510	20240426	1.33	10390	-56.02	20240109	4510	1.33	20240426	12610	-63.76	20230605	4510	1.33	20240426	0.90	N	377030	500	97 억	163197	N	N	5	N	N
5	20240531	131254	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4560	-65	5	-1.41	121517700	26512	72.27	4615	4685	4550	6010	3240	4625	4583.50	0.83	-6611	4855	4740	4675	4560	4495	4797	4617	98	1385	500	3230	5	1	19570882	892	-6.75	3.50	12	0.14	-676.00	1304.00	12610	20230605	-63.84	4510	20240426	1.11	10390	-56.11	20240109	4510	1.11	20240426	12610	-63.84	20230605	4510	1.11	20240426	0.90	N	377030	500	97 억	163197	N	N	5	N	N
6	20240531	121255	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4580	-45	5	-0.97	69557095	15135	41.26	4615	4685	4570	6010	3240	4625	4595.78	0.83	-3568	4855	4740	4675	4560	4495	4797	4617	98	1385	500	3230	5	1	19570882	896	-6.78	3.51	12	0.08	-676.00	1304.00	12610	20230605	-63.68	4510	20240426	1.55	10390	-55.92	20240109	4510	1.55	20240426	12610	-63.68	20230605	4510	1.55	20240426	0.90	N	377030	500	97 억	163197	N	N	5	N	N
7	20240531	111253	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4600	-25	5	-0.54	62495455	13595	37.06	4615	4685	4570	6010	3240	4625	4596.94	0.83	-3681	4855	4740	4675	4560	4495	4797	4617	98	1385	500	3230	5	1	19570882	900	-6.80	3.53	12	0.07	-676.00	1304.00	12610	20230605	-63.52	4510	20240426	2.00	10390	-55.73	20240109	4510	2.00	20240426	12610	-63.52	20230605	4510	2.00	20240426	0.90	N	377030	500	97 억	163197	N	N	5	N	N
8	20240531	101245	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4620	-5	5	-0.11	39694325	8628	23.52	4615	4685	4570	6010	3240	4625	4600.64	0.83	-3064	4855	4740	4675	4560	4495	4797	4617	98	1385	500	3230	5	1	19570882	904	-6.83	3.54	12	0.04	-676.00	1304.00	12610	20230605	-63.36	4510	20240426	2.44	10390	-55.53	20240109	4510	2.44	20240426	12610	-63.36	20230605	4510	2.44	20240426	0.90	N	377030	500	97 억	163197	N	N	5	N	N
9	20240531	091256	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4655	30	2	0.65	1632230	351	0.96	4615	4685	4610	6010	3240	4625	4650.23	0.83	-218	4855	4740	4675	4560	4495	4797	4617	98	1385	500	3230	5	1	19570882	911	-6.89	3.57	12	0.00	-676.00	1304.00	12610	20230605	-63.08	4510	20240426	3.22	10390	-55.20	20240109	4510	3.22	20240426	12610	-63.08	20230605	4510	3.22	20240426	0.90	N	377030	500	97 억	163197	N	N	5	N	N
10	20240530	161247	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4625	-70	5	-1.49	170117460	36673	98.53	4620	4790	4610	6100	3290	4695	4638.77	0.86	-6571	4955	4825	4755	4625	4555	4790	4590	98	1405	500	3280	5	1	19570882	905	-6.84	3.55	12	0.19	-676.00	1304.00	12610	20230605	-63.32	4510	20240426	2.55	10390	-55.49	20240109	4510	2.55	20240426	12610	-63.32	20230605	4510	2.55	20240426	0.93	N	377030	500	97 억	168398	N	N	5	N	N
11	20240530	151247	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4620	-75	5	-1.60	162318140	34986	94.00	4620	4790	4610	6100	3290	4695	4639.52	0.86	-5927	4955	4825	4755	4625	4555	4790	4590	98	1405	500	3280	5	1	19570882	904	-6.83	3.54	12	0.18	-676.00	1304.00	12610	20230605	-63.36	4510	20240426	2.44	10390	-55.53	20240109	4510	2.44	20240426	12610	-63.36	20230605	4510	2.44	20240426	0.93	N	377030	500	97 억	168398	N	N	0	N	N
12	20240530	141246	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4625	-70	5	-1.49	151173115	32577	87.53	4620	4790	4610	6100	3290	4695	4640.49	0.86	-5005	4955	4825	4755	4625	4555	4790	4590	98	1405	500	3280	5	1	19570882	905	-6.84	3.55	12	0.17	-676.00	1304.00	12610	20230605	-63.32	4510	20240426	2.55	10390	-55.49	20240109	4510	2.55	20240426	12610	-63.32	20230605	4510	2.55	20240426	0.93	N	377030	500	97 억	168398	N	N	0	N	N
13	20240530	131248	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4630	-65	5	-1.38	120187650	25878	69.53	4620	4790	4610	6100	3290	4695	4644.39	0.86	-4705	4955	4825	4755	4625	4555	4790	4590	98	1405	500	3280	5	1	19570882	906	-6.85	3.55	12	0.13	-676.00	1304.00	12610	20230605	-63.28	4510	20240426	2.66	10390	-55.44	20240109	4510	2.66	20240426	12610	-63.28	20230605	4510	2.66	20240426	0.93	N	377030	500	97 억	168398	N	N	0	N	N
14	20240530	121245	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4645	-50	5	-1.06	108648820	23389	62.84	4620	4790	4610	6100	3290	4695	4645.30	0.86	-3748	4955	4825	4755	4625	4555	4790	4590	98	1405	500	3280	5	1	19570882	909	-6.87	3.56	12	0.12	-676.00	1304.00	12610	20230605	-63.16	4510	20240426	2.99	10390	-55.29	20240109	4510	2.99	20240426	12610	-63.16	20230605	4510	2.99	20240426	0.93	N	377030	500	97 억	168398	N	N	0	N	N
15	20240530	111246	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4690	-5	5	-0.11	97319770	20950	56.29	4620	4790	4610	6100	3290	4695	4645.34	0.86	-2737	4955	4825	4755	4625	4555	4790	4590	98	1405	500	3280	5	1	19570882	918	-6.94	3.60	12	0.11	-676.00	1304.00	12610	20230605	-62.81	4510	20240426	3.99	10390	-54.86	20240109	4510	3.99	20240426	12610	-62.81	20230605	4510	3.99	20240426	0.93	N	377030	500	97 억	168398	N	N	0	N	N
16	20240530	101249	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4630	-65	5	-1.38	62104255	13352	35.87	4620	4790	4615	6100	3290	4695	4651.31	0.86	-2326	4955	4825	4755	4625	4555	4790	4590	98	1405	500	3280	5	1	19570882	906	-6.85	3.55	12	0.07	-676.00	1304.00	12610	20230605	-63.28	4510	20240426	2.66	10390	-55.44	20240109	4510	2.66	20240426	12610	-63.28	20230605	4510	2.66	20240426	0.93	N	377030	500	97 억	168398	N	N	0	N	N
17	20240530	091249	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4650	-45	5	-0.96	12759020	2745	7.38	4620	4695	4620	6100	3290	4695	4648.09	0.86	-1214	4955	4825	4755	4625	4555	4790	4590	98	1405	500	3280	5	1	19570882	910	-6.88	3.57	12	0.01	-676.00	1304.00	12610	20230605	-63.12	4510	20240426	3.10	10390	-55.25	20240109	4510	3.10	20240426	12610	-63.12	20230605	4510	3.10	20240426	0.93	N	377030	500	97 억	168398	N	N	0	N	N
18	20240529	161235	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4695	-95	5	-1.98	175495560	37220	39.64	4795	4885	4685	6220	3355	4790	4715.12	0.94	-13220	5150	4970	4840	4660	4530	5060	4750	98	1430	500	3350	5	1	19570882	919	-6.95	3.60	12	0.19	-676.00	1304.00	12610	20230605	-62.77	4510	20240426	4.10	10390	-54.81	20240109	4510	4.10	20240426	12610	-62.77	20230605	4510	4.10	20240426	0.92	N	377030	500	97 억	183062	N	N	40	N	N
19	20240529	151238	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4695	-95	5	-1.98	170641195	36186	38.54	4795	4885	4685	6220	3355	4790	4715.67	0.94	-12693	5150	4970	4840	4660	4530	5060	4750	98	1430	500	3350	5	1	19570882	919	-6.95	3.60	12	0.18	-676.00	1304.00	12610	20230605	-62.77	4510	20240426	4.10	10390	-54.81	20240109	4510	4.10	20240426	12610	-62.77	20230605	4510	4.10	20240426	0.92	N	377030	500	97 억	183062	N	N	40	N	N
20	20240529	141237	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4705	-85	5	-1.77	127228350	26942	28.70	4795	4885	4700	6220	3355	4790	4722.31	0.94	-6876	5150	4970	4840	4660	4530	5060	4750	98	1430	500	3350	5	1	19570882	921	-6.96	3.61	12	0.14	-676.00	1304.00	12610	20230605	-62.69	4510	20240426	4.32	10390	-54.72	20240109	4510	4.32	20240426	12610	-62.69	20230605	4510	4.32	20240426	0.92	N	377030	500	97 억	183062	N	N	40	N	N
21	20240529	131240	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4705	-85	5	-1.77	107897975	22833	24.32	4795	4885	4700	6220	3355	4790	4725.53	0.94	-5063	5150	4970	4840	4660	4530	5060	4750	98	1430	500	3350	5	1	19570882	921	-6.96	3.61	12	0.12	-676.00	1304.00	12610	20230605	-62.69	4510	20240426	4.32	10390	-54.72	20240109	4510	4.32	20240426	12610	-62.69	20230605	4510	4.32	20240426	0.92	N	377030	500	97 억	183062	N	N	40	N	N
22	20240529	121238	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4710	-80	5	-1.67	92218645	19506	20.78	4795	4885	4700	6220	3355	4790	4727.71	0.94	-3581	5150	4970	4840	4660	4530	5060	4750	98	1430	500	3350	5	1	19570882	922	-6.97	3.61	12	0.10	-676.00	1304.00	12610	20230605	-62.65	4510	20240426	4.43	10390	-54.67	20240109	4510	4.43	20240426	12610	-62.65	20230605	4510	4.43	20240426	0.92	N	377030	500	97 억	183062	N	N	40	N	N
23	20240529	111239	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4755	-35	5	-0.73	75966290	16057	17.10	4795	4885	4700	6220	3355	4790	4731.04	0.94	-2586	5150	4970	4840	4660	4530	5060	4750	98	1430	500	3350	5	1	19570882	931	-7.03	3.65	12	0.08	-676.00	1304.00	12610	20230605	-62.29	4510	20240426	5.43	10390	-54.23	20240109	4510	5.43	20240426	12610	-62.29	20230605	4510	5.43	20240426	0.92	N	377030	500	97 억	183062	N	N	40	N	N
24	20240529	101230	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4705	-85	5	-1.77	50074130	10582	11.27	4795	4885	4705	6220	3355	4790	4732.01	0.94	-1845	5150	4970	4840	4660	4530	5060	4750	98	1430	500	3350	5	1	19570882	921	-6.96	3.61	12	0.05	-676.00	1304.00	12610	20230605	-62.69	4510	20240426	4.32	10390	-54.72	20240109	4510	4.32	20240426	12610	-62.69	20230605	4510	4.32	20240426	0.92	N	377030	500	97 억	183062	N	N	40	N	N
25	20240529	091233	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4715	-75	5	-1.57	16591720	3483	3.71	4795	4885	4715	6220	3355	4790	4763.63	0.94	-854	5150	4970	4840	4660	4530	5060	4750	98	1430	500	3350	5	1	19570882	923	-6.97	3.62	12	0.02	-676.00	1304.00	12610	20230605	-62.61	4510	20240426	4.55	10390	-54.62	20240109	4510	4.55	20240426	12610	-62.61	20230605	4510	4.55	20240426	0.92	N	377030	500	97 억	183062	N	N	40	N	N
26	20240528	161228	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4790	80	2	1.70	452877570	93269	113.22	4755	5020	4710	6120	3300	4710	4856.18	0.84	21659	5046	4877	4776	4607	4506	4827	4557	98	1410	500	3290	5	1	19570882	937	-7.09	3.67	12	0.48	-676.00	1304.00	12610	20230605	-62.01	4510	20240426	6.21	10390	-53.90	20240109	4510	6.21	20240426	12610	-62.01	20230605	4510	6.21	20240426	0.91	N	377030	500	97 억	164131	N	N	40	N	N
27	20240528	151231	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4845	135	2	2.87	439506450	90479	109.83	4755	5020	4710	6120	3300	4710	4857.55	0.84	21418	5046	4877	4776	4607	4506	4827	4557	98	1410	500	3290	5	1	19570882	948	-7.17	3.72	12	0.46	-676.00	1304.00	12610	20230605	-61.58	4510	20240426	7.43	10390	-53.37	20240109	4510	7.43	20240426	12610	-61.58	20230605	4510	7.43	20240426	0.91	N	377030	500	97 억	164131	N	N	86	N	N
28	20240528	141234	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4840	130	2	2.76	389425060	80096	97.23	4755	5020	4710	6120	3300	4710	4861.98	0.84	20579	5046	4877	4776	4607	4506	4827	4557	98	1410	500	3290	5	1	19570882	947	-7.16	3.71	12	0.41	-676.00	1304.00	12610	20230605	-61.62	4510	20240426	7.32	10390	-53.42	20240109	4510	7.32	20240426	12610	-61.62	20230605	4510	7.32	20240426	0.91	N	377030	500	97 억	164131	N	N	86	N	N
29	20240528	131228	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4890	180	2	3.82	355315150	73048	88.67	4755	5020	4710	6120	3300	4710	4864.13	0.84	16955	5046	4877	4776	4607	4506	4827	4557	98	1410	500	3290	5	1	19570882	957	-7.23	3.75	12	0.37	-676.00	1304.00	12610	20230605	-61.22	4510	20240426	8.43	10390	-52.94	20240109	4510	8.43	20240426	12610	-61.22	20230605	4510	8.43	20240426	0.91	N	377030	500	97 억	164131	N	N	86	N	N
30	20240528	121229	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4915	205	2	4.35	339846830	69884	84.83	4755	5020	4710	6120	3300	4710	4863.01	0.84	16845	5046	4877	4776	4607	4506	4827	4557	98	1410	500	3290	5	1	19570882	962	-7.27	3.77	12	0.36	-676.00	1304.00	12610	20230605	-61.02	4510	20240426	8.98	10390	-52.69	20240109	4510	8.98	20240426	12610	-61.02	20230605	4510	8.98	20240426	0.91	N	377030	500	97 억	164131	N	N	86	N	N
31	20240528	111213	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4820	110	2	2.34	147031125	30524	37.05	4755	4890	4710	6120	3300	4710	4816.90	0.84	467	5046	4877	4776	4607	4506	4827	4557	98	1410	500	3290	5	1	19570882	943	-7.13	3.70	12	0.16	-676.00	1304.00	12610	20230605	-61.78	4510	20240426	6.87	10390	-53.61	20240109	4510	6.87	20240426	12610	-61.78	20230605	4510	6.87	20240426	0.91	N	377030	500	97 억	164131	N	N	86	N	N
32	20240528	101229	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4865	155	2	3.29	119599080	24844	30.16	4755	4890	4710	6120	3300	4710	4814.00	0.84	1480	5046	4877	4776	4607	4506	4827	4557	98	1410	500	3290	5	1	19570882	952	-7.20	3.73	12	0.13	-676.00	1304.00	12610	20230605	-61.42	4510	20240426	7.87	10390	-53.18	20240109	4510	7.87	20240426	12610	-61.42	20230605	4510	7.87	20240426	0.91	N	377030	500	97 억	164131	N	N	86	N	N
33	20240528	091232	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4770	60	2	1.27	22523495	4740	5.75	4755	4795	4710	6120	3300	4710	4751.79	0.84	155	5046	4877	4776	4607	4506	4827	4557	98	1410	500	3290	5	1	19570882	934	-7.06	3.66	12	0.02	-676.00	1304.00	12610	20230605	-62.17	4510	20240426	5.76	10390	-54.09	20240109	4510	5.76	20240426	12610	-62.17	20230605	4510	5.76	20240426	0.91	N	377030	500	97 억	164131	N	N	86	N	N
34	20240527	161213	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4710	-90	5	-1.88	386474175	81780	212.81	4945	4945	4675	6240	3360	4800	4725.90	0.89	-9951	4963	4881	4808	4726	4653	4845	4690	98	1440	500	3360	5	1	19570882	922	-6.97	3.61	12	0.42	-676.00	1304.00	12610	20230605	-62.65	4510	20240426	4.43	10390	-54.67	20240109	4510	4.43	20240426	12610	-62.65	20230605	4510	4.43	20240426	0.90	N	377030	500	97 억	174422	N	N	86	N	N
35	20240527	151231	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4710	-90	5	-1.88	375787560	79511	206.90	4945	4945	4675	6240	3360	4800	4726.23	0.89	-9898	4963	4881	4808	4726	4653	4845	4690	98	1440	500	3360	5	1	19570882	922	-6.97	3.61	12	0.41	-676.00	1304.00	12610	20230605	-62.65	4510	20240426	4.43	10390	-54.67	20240109	4510	4.43	20240426	12610	-62.65	20230605	4510	4.43	20240426	0.90	N	377030	500	97 억	174422	N	N	65	N	N
36	20240527	141228	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4685	-115	5	-2.40	336550795	71137	185.11	4945	4945	4675	6240	3360	4800	4731.02	0.89	-7765	4963	4881	4808	4726	4653	4845	4690	98	1440	500	3360	5	1	19570882	917	-6.93	3.59	12	0.36	-676.00	1304.00	12610	20230605	-62.85	4510	20240426	3.88	10390	-54.91	20240109	4510	3.88	20240426	12610	-62.85	20230605	4510	3.88	20240426	0.90	N	377030	500	97 억	174422	N	N	65	N	N
37	20240527	131227	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4730	-70	5	-1.46	239453720	50446	131.27	4945	4945	4700	6240	3360	4800	4746.73	0.89	-1259	4963	4881	4808	4726	4653	4845	4690	98	1440	500	3360	5	1	19570882	926	-7.00	3.63	12	0.26	-676.00	1304.00	12610	20230605	-62.49	4510	20240426	4.88	10390	-54.48	20240109	4510	4.88	20240426	12610	-62.49	20230605	4510	4.88	20240426	0.90	N	377030	500	97 억	174422	N	N	65	N	N
38	20240527	121227	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4730	-70	5	-1.46	231113540	48675	126.66	4945	4945	4700	6240	3360	4800	4748.09	0.89	-1241	4963	4881	4808	4726	4653	4845	4690	98	1440	500	3360	5	1	19570882	926	-7.00	3.63	12	0.25	-676.00	1304.00	12610	20230605	-62.49	4510	20240426	4.88	10390	-54.48	20240109	4510	4.88	20240426	12610	-62.49	20230605	4510	4.88	20240426	0.90	N	377030	500	97 억	174422	N	N	65	N	N
39	20240527	111227	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4720	-80	5	-1.67	202931480	42693	111.10	4945	4945	4700	6240	3360	4800	4753.27	0.89	-270	4963	4881	4808	4726	4653	4845	4690	98	1440	500	3360	5	1	19570882	924	-6.98	3.62	12	0.22	-676.00	1304.00	12610	20230605	-62.57	4510	20240426	4.66	10390	-54.57	20240109	4510	4.66	20240426	12610	-62.57	20230605	4510	4.66	20240426	0.90	N	377030	500	97 억	174422	N	N	65	N	N
40	20240527	101224	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4755	-45	5	-0.94	153100520	32140	83.63	4945	4945	4700	6240	3360	4800	4763.55	0.89	-2456	4963	4881	4808	4726	4653	4845	4690	98	1440	500	3360	5	1	19570882	931	-7.03	3.65	12	0.16	-676.00	1304.00	12610	20230605	-62.29	4510	20240426	5.43	10390	-54.23	20240109	4510	5.43	20240426	12610	-62.29	20230605	4510	5.43	20240426	0.90	N	377030	500	97 억	174422	N	N	65	N	N
41	20240527	091227	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4810	10	2	0.21	43019755	8900	23.16	4945	4945	4760	6240	3360	4800	4833.68	0.89	-409	4963	4881	4808	4726	4653	4845	4690	98	1440	500	3360	5	1	19570882	941	-7.12	3.69	12	0.05	-676.00	1304.00	12610	20230605	-61.86	4510	20240426	6.65	10390	-53.71	20240109	4510	6.65	20240426	12610	-61.86	20230605	4510	6.65	20240426	0.90	N	377030	500	97 억	174422	N	N	65	N	N
42	20240524	161116	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4800	-30	5	-0.62	180447500	37729	64.52	4830	4890	4735	6270	3385	4830	4782.49	0.92	-7298	5003	4916	4843	4756	4683	4880	4720	98	1440	500	3380	5	1	19570882	939	-7.10	3.68	12	0.19	-676.00	1304.00	12610	20230605	-61.93	4510	20240426	6.43	10390	-53.80	20240109	4510	6.43	20240426	12610	-61.93	20230605	4510	6.43	20240426	0.90	N	377030	500	97 억	179767	N	N	65	N	N
43	20240524	151118	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4805	-25	5	-0.52	171884895	35946	61.47	4830	4890	4735	6270	3385	4830	4781.75	0.92	-6907	5003	4916	4843	4756	4683	4880	4720	98	1440	500	3380	5	1	19570882	940	-7.11	3.68	12	0.18	-676.00	1304.00	12610	20230605	-61.90	4510	20240426	6.54	10390	-53.75	20240109	4510	6.54	20240426	12610	-61.90	20230605	4510	6.54	20240426	0.90	N	377030	500	97 억	179767	N	N	60	N	N
44	20240524	141124	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4760	-70	5	-1.45	149615845	31296	53.52	4830	4890	4735	6270	3385	4830	4780.67	0.92	-4181	5003	4916	4843	4756	4683	4880	4720	98	1440	500	3380	5	1	19570882	932	-7.04	3.65	12	0.16	-676.00	1304.00	12610	20230605	-62.25	4510	20240426	5.54	10390	-54.19	20240109	4510	5.54	20240426	12610	-62.25	20230605	4510	5.54	20240426	0.90	N	377030	500	97 억	179767	N	N	60	N	N
45	20240524	131119	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4760	-70	5	-1.45	102635310	21406	36.61	4830	4890	4755	6270	3385	4830	4794.70	0.92	-142	5003	4916	4843	4756	4683	4880	4720	98	1440	500	3380	5	1	19570882	932	-7.04	3.65	12	0.11	-676.00	1304.00	12610	20230605	-62.25	4510	20240426	5.54	10390	-54.19	20240109	4510	5.54	20240426	12610	-62.25	20230605	4510	5.54	20240426	0.90	N	377030	500	97 억	179767	N	N	60	N	N
46	20240524	121121	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4790	-40	5	-0.83	92086775	19192	32.82	4830	4890	4755	6270	3385	4830	4798.19	0.92	140	5003	4916	4843	4756	4683	4880	4720	98	1440	500	3380	5	1	19570882	937	-7.09	3.67	12	0.10	-676.00	1304.00	12610	20230605	-62.01	4510	20240426	6.21	10390	-53.90	20240109	4510	6.21	20240426	12610	-62.01	20230605	4510	6.21	20240426	0.90	N	377030	500	97 억	179767	N	N	60	N	N
47	20240524	111120	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4820	-10	5	-0.21	63671495	13236	22.63	4830	4890	4755	6270	3385	4830	4810.48	0.92	-999	5003	4916	4843	4756	4683	4880	4720	98	1440	500	3380	5	1	19570882	943	-7.13	3.70	12	0.07	-676.00	1304.00	12610	20230605	-61.78	4510	20240426	6.87	10390	-53.61	20240109	4510	6.87	20240426	12610	-61.78	20230605	4510	6.87	20240426	0.90	N	377030	500	97 억	179767	N	N	60	N	N
48	20240524	101126	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4815	-15	5	-0.31	28840625	6018	10.29	4830	4865	4755	6270	3385	4830	4792.39	0.92	-659	5003	4916	4843	4756	4683	4880	4720	98	1440	500	3380	5	1	19570882	942	-7.12	3.69	12	0.03	-676.00	1304.00	12610	20230605	-61.82	4510	20240426	6.76	10390	-53.66	20240109	4510	6.76	20240426	12610	-61.82	20230605	4510	6.76	20240426	0.90	N	377030	500	97 억	179767	N	N	60	N	N
49	20240524	091120	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4795	-35	5	-0.72	15454030	3220	5.51	4830	4865	4770	6270	3385	4830	4799.39	0.92	190	5003	4916	4843	4756	4683	4880	4720	98	1440	500	3380	5	1	19570882	938	-7.09	3.68	12	0.02	-676.00	1304.00	12610	20230605	-61.97	4510	20240426	6.32	10390	-53.85	20240109	4510	6.32	20240426	12610	-61.97	20230605	4510	6.32	20240426	0.90	N	377030	500	97 억	179767	N	N	60	N	N
50	20240523	161117	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4830	-100	5	-2.03	283186470	58476	125.97	4900	4930	4770	6400	3455	4930	4842.79	0.90	1190	5153	5041	4958	4846	4763	5000	4805	98	1470	500	3450	5	1	19570882	945	-7.14	3.70	12	0.30	-676.00	1304.00	12610	20230605	-61.70	4510	20240426	7.10	10390	-53.51	20240109	4510	7.10	20240426	12610	-61.70	20230605	4510	7.10	20240426	0.90	N	377030	500	97 억	176697	N	N	60	N	N
51	20240523	151120	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4860	-70	5	-1.42	274512210	56681	122.11	4900	4930	4770	6400	3455	4930	4843.11	0.90	1116	5153	5041	4958	4846	4763	5000	4805	98	1470	500	3450	5	1	19570882	951	-7.19	3.73	12	0.29	-676.00	1304.00	12610	20230605	-61.46	4510	20240426	7.76	10390	-53.22	20240109	4510	7.76	20240426	12610	-61.46	20230605	4510	7.76	20240426	0.90	N	377030	500	97 억	176697	N	N	71	N	N
52	20240523	141123	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4850	-80	5	-1.62	252200355	52075	112.18	4900	4930	4770	6400	3455	4930	4843.02	0.90	1355	5153	5041	4958	4846	4763	5000	4805	98	1470	500	3450	5	1	19570882	949	-7.17	3.72	12	0.27	-676.00	1304.00	12610	20230605	-61.54	4510	20240426	7.54	10390	-53.32	20240109	4510	7.54	20240426	12610	-61.54	20230605	4510	7.54	20240426	0.90	N	377030	500	97 억	176697	N	N	71	N	N
53	20240523	131122	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4855	-75	5	-1.52	223818935	46221	99.57	4900	4930	4770	6400	3455	4930	4842.36	0.90	-2667	5153	5041	4958	4846	4763	5000	4805	98	1470	500	3450	5	1	19570882	950	-7.18	3.72	12	0.24	-676.00	1304.00	12610	20230605	-61.50	4510	20240426	7.65	10390	-53.27	20240109	4510	7.65	20240426	12610	-61.50	20230605	4510	7.65	20240426	0.90	N	377030	500	97 억	176697	N	N	71	N	N
54	20240523	121117	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4865	-65	5	-1.32	180848745	37314	80.39	4900	4930	4770	6400	3455	4930	4846.67	0.90	-4701	5153	5041	4958	4846	4763	5000	4805	98	1470	500	3450	5	1	19570882	952	-7.20	3.73	12	0.19	-676.00	1304.00	12610	20230605	-61.42	4510	20240426	7.87	10390	-53.18	20240109	4510	7.87	20240426	12610	-61.42	20230605	4510	7.87	20240426	0.90	N	377030	500	97 억	176697	N	N	71	N	N
55	20240523	111116	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4875	-55	5	-1.12	150594510	31063	66.92	4900	4930	4770	6400	3455	4930	4848.03	0.90	-6765	5153	5041	4958	4846	4763	5000	4805	98	1470	500	3450	5	1	19570882	954	-7.21	3.74	12	0.16	-676.00	1304.00	12610	20230605	-61.34	4510	20240426	8.09	10390	-53.08	20240109	4510	8.09	20240426	12610	-61.34	20230605	4510	8.09	20240426	0.90	N	377030	500	97 억	176697	N	N	71	N	N
56	20240523	101118	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4860	-70	5	-1.42	126854010	26170	56.38	4900	4930	4770	6400	3455	4930	4847.31	0.90	-8485	5153	5041	4958	4846	4763	5000	4805	98	1470	500	3450	5	1	19570882	951	-7.19	3.73	12	0.13	-676.00	1304.00	12610	20230605	-61.46	4510	20240426	7.76	10390	-53.22	20240109	4510	7.76	20240426	12610	-61.46	20230605	4510	7.76	20240426	0.90	N	377030	500	97 억	176697	N	N	71	N	N
57	20240523	091123	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4810	-120	5	-2.43	46053190	9520	20.51	4900	4915	4800	6400	3455	4930	4837.52	0.90	-4021	5153	5041	4958	4846	4763	5000	4805	98	1470	500	3450	5	1	19570882	941	-7.12	3.69	12	0.05	-676.00	1304.00	12610	20230605	-61.86	4510	20240426	6.65	10390	-53.71	20240109	4510	6.65	20240426	12610	-61.86	20230605	4510	6.65	20240426	0.90	N	377030	500	97 억	176697	N	N	71	N	N
58	20240522	161107	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4930	-60	5	-1.20	227384480	46293	80.91	5070	5070	4875	6480	3495	4990	4911.85	0.94	-7753	5296	5142	5046	4892	4796	5095	4845	98	1490	500	3490	5	1	19570882	965	-7.29	3.78	12	0.24	-676.00	1304.00	12610	20230605	-60.90	4510	20240426	9.31	10390	-52.55	20240109	4510	9.31	20240426	12610	-60.90	20230605	4510	9.31	20240426	0.89	N	377030	500	97 억	183256	N	N	71	N	N
59	20240522	151117	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4890	-100	5	-2.00	209761520	42715	74.66	5070	5070	4875	6480	3495	4990	4910.72	0.94	-6380	5296	5142	5046	4892	4796	5095	4845	98	1490	500	3490	5	1	19570882	957	-7.23	3.75	12	0.22	-676.00	1304.00	12610	20230605	-61.22	4510	20240426	8.43	10390	-52.94	20240109	4510	8.43	20240426	12610	-61.22	20230605	4510	8.43	20240426	0.89	N	377030	500	97 억	183256	N	N	198	N	N
60	20240522	141116	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4915	-75	5	-1.50	171847830	34964	61.11	5070	5070	4885	6480	3495	4990	4914.99	0.94	-4789	5296	5142	5046	4892	4796	5095	4845	98	1490	500	3490	5	1	19570882	962	-7.27	3.77	12	0.18	-676.00	1304.00	12610	20230605	-61.02	4510	20240426	8.98	10390	-52.69	20240109	4510	8.98	20240426	12610	-61.02	20230605	4510	8.98	20240426	0.89	N	377030	500	97 억	183256	N	N	198	N	N
61	20240522	131112	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4905	-85	5	-1.70	146969830	29884	52.23	5070	5070	4885	6480	3495	4990	4918.01	0.94	-4477	5296	5142	5046	4892	4796	5095	4845	98	1490	500	3490	5	1	19570882	960	-7.26	3.76	12	0.15	-676.00	1304.00	12610	20230605	-61.10	4510	20240426	8.76	10390	-52.79	20240109	4510	8.76	20240426	12610	-61.10	20230605	4510	8.76	20240426	0.89	N	377030	500	97 억	183256	N	N	198	N	N
62	20240522	121217	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4925	-65	5	-1.30	108590835	22061	38.56	5070	5070	4900	6480	3495	4990	4922.30	0.94	-1497	5296	5142	5046	4892	4796	5095	4845	98	1490	500	3490	5	1	19570882	964	-7.29	3.78	12	0.11	-676.00	1304.00	12610	20230605	-60.94	4510	20240426	9.20	10390	-52.60	20240109	4510	9.20	20240426	12610	-60.94	20230605	4510	9.20	20240426	0.89	N	377030	500	97 억	183256	N	N	198	N	N
63	20240522	111122	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4935	-55	5	-1.10	104043460	21138	36.95	5070	5070	4900	6480	3495	4990	4922.11	0.94	-1328	5296	5142	5046	4892	4796	5095	4845	98	1490	500	3490	5	1	19570882	966	-7.30	3.78	12	0.11	-676.00	1304.00	12610	20230605	-60.86	4510	20240426	9.42	10390	-52.50	20240109	4510	9.42	20240426	12610	-60.86	20230605	4510	9.42	20240426	0.89	N	377030	500	97 억	183256	N	N	198	N	N
64	20240522	101114	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4940	-50	5	-1.00	84712725	17216	30.09	5070	5070	4900	6480	3495	4990	4920.58	0.94	-1114	5296	5142	5046	4892	4796	5095	4845	98	1490	500	3490	5	1	19570882	967	-7.31	3.79	12	0.09	-676.00	1304.00	12610	20230605	-60.82	4510	20240426	9.53	10390	-52.45	20240109	4510	9.53	20240426	12610	-60.82	20230605	4510	9.53	20240426	0.89	N	377030	500	97 억	183256	N	N	198	N	N
65	20240522	091116	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4940	-50	5	-1.00	10760710	2163	3.78	5070	5070	4935	6480	3495	4990	4974.90	0.94	-1585	5296	5142	5046	4892	4796	5095	4845	98	1490	500	3490	5	1	19570882	967	-7.31	3.79	12	0.01	-676.00	1304.00	12610	20230605	-60.82	4510	20240426	9.53	10390	-52.45	20240109	4510	9.53	20240426	12610	-60.82	20230605	4510	9.53	20240426	0.89	N	377030	500	97 억	183256	N	N	198	N	N
66	20240521	161059	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4990	-130	5	-2.54	287024995	57132	84.11	5200	5200	4950	6650	3590	5120	5023.94	0.97	-9113	5346	5232	5146	5032	4946	5290	5090	98	1530	500	3580	5	1	19570882	977	-7.38	3.83	12	0.29	-676.00	1304.00	12610	20230605	-60.43	4510	20240426	10.64	10390	-51.97	20240109	4510	10.64	20240426	12610	-60.43	20230605	4510	10.64	20240426	0.89	N	377030	500	97 억	190508	N	N	198	N	N
67	20240521	151109	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4990	-130	5	-2.54	263418720	52403	77.15	5200	5200	4950	6650	3590	5120	5026.79	0.97	-9389	5346	5232	5146	5032	4946	5290	5090	98	1530	500	3580	5	1	19570882	977	-7.38	3.83	12	0.27	-676.00	1304.00	12610	20230605	-60.43	4510	20240426	10.64	10390	-51.97	20240109	4510	10.64	20240426	12610	-60.43	20230605	4510	10.64	20240426	0.89	N	377030	500	97 억	190508	N	N	318	N	N
68	20240521	141111	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4980	-140	5	-2.73	247324365	49176	72.40	5200	5200	4950	6650	3590	5120	5029.37	0.97	-9832	5346	5232	5146	5032	4946	5290	5090	98	1530	500	3580	5	1	19570882	975	-7.37	3.82	12	0.25	-676.00	1304.00	12610	20230605	-60.51	4510	20240426	10.42	10390	-52.07	20240109	4510	10.42	20240426	12610	-60.51	20230605	4510	10.42	20240426	0.89	N	377030	500	97 억	190508	N	N	318	N	N
69	20240521	131110	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4980	-140	5	-2.73	236748505	47056	69.27	5200	5200	4950	6650	3590	5120	5031.21	0.97	-9328	5346	5232	5146	5032	4946	5290	5090	98	1530	500	3580	5	1	19570882	975	-7.37	3.82	12	0.24	-676.00	1304.00	12610	20230605	-60.51	4510	20240426	10.42	10390	-52.07	20240109	4510	10.42	20240426	12610	-60.51	20230605	4510	10.42	20240426	0.89	N	377030	500	97 억	190508	N	N	318	N	N
70	20240521	121107	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4970	-150	5	-2.93	196721720	38996	57.41	5200	5200	4970	6650	3590	5120	5044.66	0.97	-9520	5346	5232	5146	5032	4946	5290	5090	98	1530	500	3580	5	1	19570882	973	-7.35	3.81	12	0.20	-676.00	1304.00	12610	20230605	-60.59	4510	20240426	10.20	10390	-52.17	20240109	4510	10.20	20240426	12610	-60.59	20230605	4510	10.20	20240426	0.89	N	377030	500	97 억	190508	N	N	318	N	N
71	20240521	111106	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5000	-120	5	-2.34	146910610	29017	42.72	5200	5200	5000	6650	3590	5120	5062.92	0.97	-6919	5346	5232	5146	5032	4946	5290	5090	98	1530	500	3580	10	1	19570882	979	-7.40	3.83	12	0.15	-676.00	1304.00	12610	20230605	-60.35	4510	20240426	10.86	10390	-51.88	20240109	4510	10.86	20240426	12610	-60.35	20230605	4510	10.86	20240426	0.89	N	377030	500	97 억	190508	N	N	318	N	N
72	20240521	101107	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5050	-70	5	-1.37	97054540	19088	28.10	5200	5200	5030	6650	3590	5120	5084.58	0.97	-4119	5346	5232	5146	5032	4946	5290	5090	98	1530	500	3580	10	1	19570882	988	-7.47	3.87	12	0.10	-676.00	1304.00	12610	20230605	-59.95	4510	20240426	11.97	10390	-51.40	20240109	4510	11.97	20240426	12610	-59.95	20230605	4510	11.97	20240426	0.89	N	377030	500	97 억	190508	N	N	318	N	N
73	20240521	091103	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5140	20	2	0.39	27085680	5286	7.78	5200	5200	5100	6650	3590	5120	5124.04	0.97	-1760	5346	5232	5146	5032	4946	5290	5090	98	1530	500	3580	10	1	19570882	1006	-7.60	3.94	12	0.03	-676.00	1304.00	12610	20230605	-59.24	4510	20240426	13.97	10390	-50.53	20240109	4510	13.97	20240426	12610	-59.24	20230605	4510	13.97	20240426	0.89	N	377030	500	97 억	190508	N	N	318	N	N
74	20240517	161111	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5110	-60	5	-1.16	177443530	34561	39.56	5170	5200	5040	6720	3620	5170	5134.21	1.05	-7525	5403	5286	5223	5106	5043	5255	5075	98	1550	500	3610	10	1	19570882	1000	-7.56	3.92	12	0.18	-676.00	1304.00	12610	20230605	-59.48	4510	20240426	13.30	10390	-50.82	20240109	4510	13.30	20240426	12610	-59.48	20230605	4510	13.30	20240426	0.91	N	377030	500	97 억	205234	N	N	28	N	N
75	20240517	151114	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5120	-50	5	-0.97	166882750	32497	37.20	5170	5200	5040	6720	3620	5170	5135.33	1.05	-7295	5403	5286	5223	5106	5043	5255	5075	98	1550	500	3610	10	1	19570882	1002	-7.57	3.93	12	0.17	-676.00	1304.00	12610	20230605	-59.40	4510	20240426	13.53	10390	-50.72	20240109	4510	13.53	20240426	12610	-59.40	20230605	4510	13.53	20240426	0.91	N	377030	500	97 억	205234	N	N	165	N	N
76	20240517	141104	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5140	-30	5	-0.58	156925000	30550	34.97	5170	5200	5040	6720	3620	5170	5136.66	1.05	-7122	5403	5286	5223	5106	5043	5255	5075	98	1550	500	3610	10	1	19570882	1006	-7.60	3.94	12	0.16	-676.00	1304.00	12610	20230605	-59.24	4510	20240426	13.97	10390	-50.53	20240109	4510	13.97	20240426	12610	-59.24	20230605	4510	13.97	20240426	0.91	N	377030	500	97 억	205234	N	N	165	N	N
77	20240517	131056	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5160	-10	5	-0.19	130923570	25491	29.18	5170	5200	5040	6720	3620	5170	5136.07	1.05	-5727	5403	5286	5223	5106	5043	5255	5075	98	1550	500	3610	10	1	19570882	1010	-7.63	3.96	12	0.13	-676.00	1304.00	12610	20230605	-59.08	4510	20240426	14.41	10390	-50.34	20240109	4510	14.41	20240426	12610	-59.08	20230605	4510	14.41	20240426	0.91	N	377030	500	97 억	205234	N	N	165	N	N
78	20240517	121056	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5160	-10	5	-0.19	106254260	20726	23.72	5170	5190	5040	6720	3620	5170	5126.62	1.05	-4030	5403	5286	5223	5106	5043	5255	5075	98	1550	500	3610	10	1	19570882	1010	-7.63	3.96	12	0.11	-676.00	1304.00	12610	20230605	-59.08	4510	20240426	14.41	10390	-50.34	20240109	4510	14.41	20240426	12610	-59.08	20230605	4510	14.41	20240426	0.91	N	377030	500	97 억	205234	N	N	165	N	N
79	20240517	111056	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5130	-40	5	-0.77	87297760	17040	19.51	5170	5190	5040	6720	3620	5170	5123.11	1.05	-4206	5403	5286	5223	5106	5043	5255	5075	98	1550	500	3610	10	1	19570882	1004	-7.59	3.93	12	0.09	-676.00	1304.00	12610	20230605	-59.32	4510	20240426	13.75	10390	-50.63	20240109	4510	13.75	20240426	12610	-59.32	20230605	4510	13.75	20240426	0.91	N	377030	500	97 억	205234	N	N	165	N	N
80	20240517	101050	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5130	-40	5	-0.77	77731220	15168	17.36	5170	5190	5040	6720	3620	5170	5124.68	1.05	-4802	5403	5286	5223	5106	5043	5255	5075	98	1550	500	3610	10	1	19570882	1004	-7.59	3.93	12	0.08	-676.00	1304.00	12610	20230605	-59.32	4510	20240426	13.75	10390	-50.63	20240109	4510	13.75	20240426	12610	-59.32	20230605	4510	13.75	20240426	0.91	N	377030	500	97 억	205234	N	N	165	N	N
81	20240517	091058	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5140	-30	5	-0.58	31894710	6183	7.08	5170	5190	5120	6720	3620	5170	5158.45	1.05	-3794	5403	5286	5223	5106	5043	5255	5075	98	1550	500	3610	10	1	19570882	1006	-7.60	3.94	12	0.03	-676.00	1304.00	12610	20230605	-59.24	4510	20240426	13.97	10390	-50.53	20240109	4510	13.97	20240426	12610	-59.24	20230605	4510	13.97	20240426	0.91	N	377030	500	97 억	205234	N	N	165	N	N
82	20240516	161048	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5170	10	2	0.19	457434110	87308	10.75	5260	5340	5160	6700	3620	5160	5239.31	1.12	-15346	6116	5637	5221	4742	4326	5877	4982	98	1540	500	3610	10	1	19570882	1012	-7.65	3.96	12	0.45	-676.00	1304.00	12610	20230605	-59.00	4510	20240426	14.63	10390	-50.24	20240109	4510	14.63	20240426	12610	-59.00	20230605	4510	14.63	20240426	0.91	N	377030	500	97 억	218321	N	N	165	N	N
83	20240516	151046	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5170	10	2	0.19	440088820	83954	10.33	5260	5340	5170	6700	3620	5160	5242.02	1.12	-15055	6116	5637	5221	4742	4326	5877	4982	98	1540	500	3610	10	1	19570882	1012	-7.65	3.96	12	0.43	-676.00	1304.00	12610	20230605	-59.00	4510	20240426	14.63	10390	-50.24	20240109	4510	14.63	20240426	12610	-59.00	20230605	4510	14.63	20240426	0.91	N	377030	500	97 억	218321	N	N	187	N	N
84	20240516	141053	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5220	60	2	1.16	408016900	77775	9.57	5260	5340	5190	6700	3620	5160	5246.12	1.12	-12096	6116	5637	5221	4742	4326	5877	4982	98	1540	500	3610	10	1	19570882	1022	-7.72	4.00	12	0.40	-676.00	1304.00	12610	20230605	-58.60	4510	20240426	15.74	10390	-49.76	20240109	4510	15.74	20240426	12610	-58.60	20230605	4510	15.74	20240426	0.91	N	377030	500	97 억	218321	N	N	187	N	N
85	20240516	131047	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5200	40	2	0.78	395167210	75309	9.27	5260	5340	5200	6700	3620	5160	5247.28	1.12	-11644	6116	5637	5221	4742	4326	5877	4982	98	1540	500	3610	10	1	19570882	1018	-7.69	3.99	12	0.38	-676.00	1304.00	12610	20230605	-58.76	4510	20240426	15.30	10390	-49.95	20240109	4510	15.30	20240426	12610	-58.76	20230605	4510	15.30	20240426	0.91	N	377030	500	97 억	218321	N	N	187	N	N
86	20240516	121044	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5230	70	2	1.36	362604870	69063	8.50	5260	5340	5200	6700	3620	5160	5250.35	1.12	-8525	6116	5637	5221	4742	4326	5877	4982	98	1540	500	3610	10	1	19570882	1024	-7.74	4.01	12	0.35	-676.00	1304.00	12610	20230605	-58.52	4510	20240426	15.96	10390	-49.66	20240109	4510	15.96	20240426	12610	-58.52	20230605	4510	15.96	20240426	0.91	N	377030	500	97 억	218321	N	N	187	N	N
87	20240516	111043	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5250	90	2	1.74	335746720	63927	7.87	5260	5340	5200	6700	3620	5160	5252.03	1.12	-8077	6116	5637	5221	4742	4326	5877	4982	98	1540	500	3610	10	1	19570882	1027	-7.77	4.03	12	0.33	-676.00	1304.00	12610	20230605	-58.37	4510	20240426	16.41	10390	-49.47	20240109	4510	16.41	20240426	12610	-58.37	20230605	4510	16.41	20240426	0.91	N	377030	500	97 억	218321	N	N	187	N	N
88	20240516	101047	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5270	110	2	2.13	264843310	50409	6.20	5260	5340	5200	6700	3620	5160	5253.89	1.12	-5373	6116	5637	5221	4742	4326	5877	4982	98	1540	500	3610	10	1	19570882	1031	-7.80	4.04	12	0.26	-676.00	1304.00	12610	20230605	-58.21	4510	20240426	16.85	10390	-49.28	20240109	4510	16.85	20240426	12610	-58.21	20230605	4510	16.85	20240426	0.91	N	377030	500	97 억	218321	N	N	187	N	N
89	20240516	091047	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5250	90	2	1.74	55877170	10668	1.31	5260	5270	5200	6700	3620	5160	5237.83	1.12	-1419	6116	5637	5221	4742	4326	5877	4982	98	1540	500	3610	10	1	19570882	1027	-7.77	4.03	12	0.05	-676.00	1304.00	12610	20230605	-58.37	4510	20240426	16.41	10390	-49.47	20240109	4510	16.41	20240426	12610	-58.37	20230605	4510	16.41	20240426	0.91	N	377030	500	97 억	218321	N	N	187	N	N
90	20240514	161059	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5160	300	2	6.17	4332048810	808122	2048.99	4805	5700	4805	6310	3405	4860	5360.67	0.70	92539	5050	4955	4900	4805	4750	4927	4777	98	1450	500	3400	10	1	19570882	1010	-7.63	3.96	12	4.13	-676.00	1304.00	12610	20230605	-59.08	4510	20240426	14.41	10390	-50.34	20240109	4510	14.41	20240426	12610	-59.08	20230605	4510	14.41	20240426	0.91	N	377030	500	97 억	137296	N	N	187	N	N
91	20240514	151101	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5210	350	2	7.20	4282492380	798558	2024.74	4805	5700	4805	6310	3405	4860	5362.78	0.70	92574	5050	4955	4900	4805	4750	4927	4777	98	1450	500	3400	10	1	19570882	1020	-7.71	4.00	12	4.08	-676.00	1304.00	12610	20230605	-58.68	4510	20240426	15.52	10390	-49.86	20240109	4510	15.52	20240426	12610	-58.68	20230605	4510	15.52	20240426	0.91	N	377030	500	97 억	137296	N	N	364	N	N
92	20240514	141101	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5270	410	2	8.44	4127497950	768825	1949.35	4805	5700	4805	6310	3405	4860	5368.58	0.70	92097	5050	4955	4900	4805	4750	4927	4777	98	1450	500	3400	10	1	19570882	1031	-7.80	4.04	12	3.93	-676.00	1304.00	12610	20230605	-58.21	4510	20240426	16.85	10390	-49.28	20240109	4510	16.85	20240426	12610	-58.21	20230605	4510	16.85	20240426	0.91	N	377030	500	97 억	137296	N	N	364	N	N
93	20240514	131102	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5240	380	2	7.82	4040985050	752344	1907.57	4805	5700	4805	6310	3405	4860	5371.19	0.70	91038	5050	4955	4900	4805	4750	4927	4777	98	1450	500	3400	10	1	19570882	1026	-7.75	4.02	12	3.84	-676.00	1304.00	12610	20230605	-58.45	4510	20240426	16.19	10390	-49.57	20240109	4510	16.19	20240426	12610	-58.45	20230605	4510	16.19	20240426	0.91	N	377030	500	97 억	137296	N	N	364	N	N
94	20240514	121057	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5240	380	2	7.82	3949793840	735002	1863.60	4805	5700	4805	6310	3405	4860	5373.86	0.70	91128	5050	4955	4900	4805	4750	4927	4777	98	1450	500	3400	10	1	19570882	1026	-7.75	4.02	12	3.76	-676.00	1304.00	12610	20230605	-58.45	4510	20240426	16.19	10390	-49.57	20240109	4510	16.19	20240426	12610	-58.45	20230605	4510	16.19	20240426	0.91	N	377030	500	97 억	137296	N	N	364	N	N
95	20240514	111059	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5320	460	2	9.47	3377680820	626881	1589.45	4805	5700	4805	6310	3405	4860	5388.08	0.70	54635	5050	4955	4900	4805	4750	4927	4777	98	1450	500	3400	10	1	19570882	1041	-7.87	4.08	12	3.20	-676.00	1304.00	12610	20230605	-57.81	4510	20240426	17.96	10390	-48.80	20240109	4510	17.96	20240426	12610	-57.81	20230605	4510	17.96	20240426	0.91	N	377030	500	97 억	137296	N	N	364	N	N
96	20240514	101057	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5300	440	2	9.05	1420923450	269824	684.14	4805	5460	4805	6310	3405	4860	5266.12	0.70	24010	5050	4955	4900	4805	4750	4927	4777	98	1450	500	3400	10	1	19570882	1037	-7.84	4.06	12	1.38	-676.00	1304.00	12610	20230605	-57.97	4510	20240426	17.52	10390	-48.99	20240109	4510	17.52	20240426	12610	-57.97	20230605	4510	17.52	20240426	0.91	N	377030	500	97 억	137296	N	N	364	N	N
97	20240514	091058	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4910	50	2	1.03	26759865	5488	13.91	4805	4960	4805	6310	3405	4860	4876.07	0.70	2487	5050	4955	4900	4805	4750	4927	4777	98	1450	500	3400	5	1	19570882	961	-7.26	3.77	12	0.03	-676.00	1304.00	12610	20230605	-61.06	4510	20240426	8.87	10390	-52.74	20240109	4510	8.87	20240426	12610	-61.06	20230605	4510	8.87	20240426	0.91	N	377030	500	97 억	137296	N	N	364	N	N
98	20240513	161056	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4860	-140	5	-2.80	192863225	39351	111.22	4995	4995	4845	6500	3500	5000	4901.15	0.73	-4564	5096	5047	4981	4932	4866	5072	4957	98	1500	500	3500	5	1	19570882	951	-7.19	3.73	12	0.20	-676.00	1304.00	12610	20230605	-61.46	4510	20240426	7.76	10390	-53.22	20240109	4510	7.76	20240426	12610	-61.46	20230605	4510	7.76	20240426	0.92	N	377030	500	97 억	143564	N	N	364	N	N
99	20240513	151059	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4890	-110	5	-2.20	184896270	37714	106.59	4995	4995	4845	6500	3500	5000	4902.59	0.73	-4557	5096	5047	4981	4932	4866	5072	4957	98	1500	500	3500	5	1	19570882	957	-7.23	3.75	12	0.19	-676.00	1304.00	12610	20230605	-61.22	4510	20240426	8.43	10390	-52.94	20240109	4510	8.43	20240426	12610	-61.22	20230605	4510	8.43	20240426	0.92	N	377030	500	97 억	143564	N	N	210	N	N
100	20240513	141059	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4850	-150	5	-3.00	167948365	34250	96.80	4995	4995	4845	6500	3500	5000	4903.60	0.73	-6537	5096	5047	4981	4932	4866	5072	4957	98	1500	500	3500	5	1	19570882	949	-7.17	3.72	12	0.18	-676.00	1304.00	12610	20230605	-61.54	4510	20240426	7.54	10390	-53.32	20240109	4510	7.54	20240426	12610	-61.54	20230605	4510	7.54	20240426	0.92	N	377030	500	97 억	143564	N	N	210	N	N
101	20240513	131053	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4865	-135	5	-2.70	146702980	29876	84.44	4995	4995	4845	6500	3500	5000	4910.40	0.73	-7090	5096	5047	4981	4932	4866	5072	4957	98	1500	500	3500	5	1	19570882	952	-7.20	3.73	12	0.15	-676.00	1304.00	12610	20230605	-61.42	4510	20240426	7.87	10390	-53.18	20240109	4510	7.87	20240426	12610	-61.42	20230605	4510	7.87	20240426	0.92	N	377030	500	97 억	143564	N	N	210	N	N
102	20240513	121056	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4870	-130	5	-2.60	127335160	25895	73.19	4995	4995	4845	6500	3500	5000	4917.36	0.73	-6888	5096	5047	4981	4932	4866	5072	4957	98	1500	500	3500	5	1	19570882	953	-7.20	3.73	12	0.13	-676.00	1304.00	12610	20230605	-61.38	4510	20240426	7.98	10390	-53.13	20240109	4510	7.98	20240426	12610	-61.38	20230605	4510	7.98	20240426	0.92	N	377030	500	97 억	143564	N	N	210	N	N
103	20240513	111055	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4860	-140	5	-2.80	108593930	22045	62.31	4995	4995	4860	6500	3500	5000	4926.01	0.73	-7135	5096	5047	4981	4932	4866	5072	4957	98	1500	500	3500	5	1	19570882	951	-7.19	3.73	12	0.11	-676.00	1304.00	12610	20230605	-61.46	4510	20240426	7.76	10390	-53.22	20240109	4510	7.76	20240426	12610	-61.46	20230605	4510	7.76	20240426	0.92	N	377030	500	97 억	143564	N	N	210	N	N
104	20240513	101055	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4930	-70	5	-1.40	52079825	10517	29.72	4995	4995	4925	6500	3500	5000	4951.97	0.73	-3075	5096	5047	4981	4932	4866	5072	4957	98	1500	500	3500	5	1	19570882	965	-7.29	3.78	12	0.05	-676.00	1304.00	12610	20230605	-60.90	4510	20240426	9.31	10390	-52.55	20240109	4510	9.31	20240426	12610	-60.90	20230605	4510	9.31	20240426	0.92	N	377030	500	97 억	143564	N	N	210	N	N
105	20240513	091058	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4985	-15	5	-0.30	11623775	2340	6.61	4995	4995	4940	6500	3500	5000	4967.43	0.73	-1385	5096	5047	4981	4932	4866	5072	4957	98	1500	500	3500	5	1	19570882	976	-7.37	3.82	12	0.01	-676.00	1304.00	12610	20230605	-60.47	4510	20240426	10.53	10390	-52.02	20240109	4510	10.53	20240426	12610	-60.47	20230605	4510	10.53	20240426	0.92	N	377030	500	97 억	143564	N	N	210	N	N
106	20240510	161025	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5000	60	2	1.21	175551405	35231	78.67	4990	5030	4915	6420	3460	4940	4982.87	0.74	-1075	5130	5035	4965	4870	4800	5000	4835	98	1480	500	3450	10	1	19570882	979	-7.40	3.83	12	0.18	-676.00	1304.00	12610	20230605	-60.35	4510	20240426	10.86	10390	-51.88	20240109	4510	10.86	20240426	12610	-60.35	20230605	4510	10.86	20240426	0.88	N	377030	500	97 억	144665	N	N	210	N	N
107	20240510	151033	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5010	70	2	1.42	165016255	33126	73.97	4990	5030	4915	6420	3460	4940	4981.47	0.74	-880	5130	5035	4965	4870	4800	5000	4835	98	1480	500	3450	10	1	19570882	981	-7.41	3.84	12	0.17	-676.00	1304.00	12610	20230605	-60.27	4510	20240426	11.09	10390	-51.78	20240109	4510	11.09	20240426	12610	-60.27	20230605	4510	11.09	20240426	0.88	N	377030	500	97 억	144665	N	N	176	N	N
108	20240510	141036	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4995	55	2	1.11	131745730	26476	59.12	4990	5030	4915	6420	3460	4940	4976.04	0.74	-1189	5130	5035	4965	4870	4800	5000	4835	98	1480	500	3450	5	1	19570882	978	-7.39	3.83	12	0.14	-676.00	1304.00	12610	20230605	-60.39	4510	20240426	10.75	10390	-51.92	20240109	4510	10.75	20240426	12610	-60.39	20230605	4510	10.75	20240426	0.88	N	377030	500	97 억	144665	N	N	176	N	N
109	20240510	131026	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4995	55	2	1.11	116438825	23408	52.27	4990	5030	4915	6420	3460	4940	4974.32	0.74	-585	5130	5035	4965	4870	4800	5000	4835	98	1480	500	3450	5	1	19570882	978	-7.39	3.83	12	0.12	-676.00	1304.00	12610	20230605	-60.39	4510	20240426	10.75	10390	-51.92	20240109	4510	10.75	20240426	12610	-60.39	20230605	4510	10.75	20240426	0.88	N	377030	500	97 억	144665	N	N	176	N	N
110	20240510	121022	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4990	50	2	1.01	105234875	21165	47.26	4990	5030	4915	6420	3460	4940	4972.12	0.74	-189	5130	5035	4965	4870	4800	5000	4835	98	1480	500	3450	5	1	19570882	977	-7.38	3.83	12	0.11	-676.00	1304.00	12610	20230605	-60.43	4510	20240426	10.64	10390	-51.97	20240109	4510	10.64	20240426	12610	-60.43	20230605	4510	10.64	20240426	0.88	N	377030	500	97 억	144665	N	N	176	N	N
111	20240510	111027	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4980	40	2	0.81	87734410	17659	39.43	4990	5030	4915	6420	3460	4940	4968.25	0.74	474	5130	5035	4965	4870	4800	5000	4835	98	1480	500	3450	5	1	19570882	975	-7.37	3.82	12	0.09	-676.00	1304.00	12610	20230605	-60.51	4510	20240426	10.42	10390	-52.07	20240109	4510	10.42	20240426	12610	-60.51	20230605	4510	10.42	20240426	0.88	N	377030	500	97 억	144665	N	N	176	N	N
112	20240510	101026	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4975	35	2	0.71	77847870	15672	34.99	4990	5030	4915	6420	3460	4940	4967.32	0.74	1110	5130	5035	4965	4870	4800	5000	4835	98	1480	500	3450	5	1	19570882	974	-7.36	3.82	12	0.08	-676.00	1304.00	12610	20230605	-60.55	4510	20240426	10.31	10390	-52.12	20240109	4510	10.31	20240426	12610	-60.55	20230605	4510	10.31	20240426	0.88	N	377030	500	97 억	144665	N	N	176	N	N
113	20240510	091029	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4970	30	2	0.61	14000090	2831	6.32	4990	4990	4920	6420	3460	4940	4945.28	0.74	161	5130	5035	4965	4870	4800	5000	4835	98	1480	500	3450	5	1	19570882	973	-7.35	3.81	12	0.01	-676.00	1304.00	12610	20230605	-60.59	4510	20240426	10.20	10390	-52.17	20240109	4510	10.20	20240426	12610	-60.59	20230605	4510	10.20	20240426	0.88	N	377030	500	97 억	144665	N	N	176	N	N
114	20240509	161049	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4940	-70	5	-1.40	220746305	44707	42.57	5010	5060	4895	6510	3510	5010	4937.62	0.75	-645	5376	5192	5026	4842	4676	5285	4935	98	1500	500	3500	5	1	19570882	967	-7.31	3.79	12	0.23	-676.00	1304.00	12610	20230605	-60.82	4510	20240426	9.53	10390	-52.45	20240109	4510	9.53	20240426	12610	-60.82	20230605	4510	9.53	20240426	0.88	N	377030	500	97 억	145958	N	N	176	N	N
115	20240509	151044	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4960	-50	5	-1.00	214614565	43466	41.39	5010	5060	4895	6510	3510	5010	4937.53	0.75	-251	5376	5192	5026	4842	4676	5285	4935	98	1500	500	3500	5	1	19570882	971	-7.34	3.80	12	0.22	-676.00	1304.00	12610	20230605	-60.67	4510	20240426	9.98	10390	-52.26	20240109	4510	9.98	20240426	12610	-60.67	20230605	4510	9.98	20240426	0.88	N	377030	500	97 억	145958	N	N	2003	N	N
116	20240509	140927	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4970	-40	5	-0.80	190172640	38538	36.70	5010	5060	4895	6510	3510	5010	4934.68	0.75	129	5376	5192	5026	4842	4676	5285	4935	98	1500	500	3500	5	1	19570882	973	-7.35	3.81	12	0.20	-676.00	1304.00	12610	20230605	-60.59	4510	20240426	10.20	10390	-52.17	20240109	4510	10.20	20240426	12610	-60.59	20230605	4510	10.20	20240426	0.88	N	377030	500	97 억	145958	N	N	2003	N	N
117	20240509	131029	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4945	-65	5	-1.30	176397860	35762	34.05	5010	5060	4895	6510	3510	5010	4932.55	0.75	2275	5376	5192	5026	4842	4676	5285	4935	98	1500	500	3500	5	1	19570882	968	-7.32	3.79	12	0.18	-676.00	1304.00	12610	20230605	-60.79	4510	20240426	9.65	10390	-52.41	20240109	4510	9.65	20240426	12610	-60.79	20230605	4510	9.65	20240426	0.88	N	377030	500	97 억	145958	N	N	2003	N	N
118	20240509	121024	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4930	-80	5	-1.60	166746455	33812	32.20	5010	5060	4895	6510	3510	5010	4931.57	0.75	2412	5376	5192	5026	4842	4676	5285	4935	98	1500	500	3500	5	1	19570882	965	-7.29	3.78	12	0.17	-676.00	1304.00	12610	20230605	-60.90	4510	20240426	9.31	10390	-52.55	20240109	4510	9.31	20240426	12610	-60.90	20230605	4510	9.31	20240426	0.88	N	377030	500	97 억	145958	N	N	2003	N	N
119	20240509	111010	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4930	-80	5	-1.60	86368350	17447	16.61	5010	5060	4900	6510	3510	5010	4950.32	0.75	-3785	5376	5192	5026	4842	4676	5285	4935	98	1500	500	3500	5	1	19570882	965	-7.29	3.78	12	0.09	-676.00	1304.00	12610	20230605	-60.90	4510	20240426	9.31	10390	-52.55	20240109	4510	9.31	20240426	12610	-60.90	20230605	4510	9.31	20240426	0.88	N	377030	500	97 억	145958	N	N	2003	N	N
120	20240509	101014	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4960	-50	5	-1.00	55603370	11194	10.66	5010	5060	4900	6510	3510	5010	4967.24	0.75	-3693	5376	5192	5026	4842	4676	5285	4935	98	1500	500	3500	5	1	19570882	971	-7.34	3.80	12	0.06	-676.00	1304.00	12610	20230605	-60.67	4510	20240426	9.98	10390	-52.26	20240109	4510	9.98	20240426	12610	-60.67	20230605	4510	9.98	20240426	0.88	N	377030	500	97 억	145958	N	N	2003	N	N
121	20240509	091014	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5040	30	2	0.60	11559890	2308	2.20	5010	5060	4970	6510	3510	5010	5008.62	0.75	-739	5376	5192	5026	4842	4676	5285	4935	98	1500	500	3500	10	1	19570882	986	-7.46	3.87	12	0.01	-676.00	1304.00	12610	20230605	-60.03	4510	20240426	11.75	10390	-51.49	20240109	4510	11.75	20240426	12610	-60.03	20230605	4510	11.75	20240426	0.88	N	377030	500	97 억	145958	N	N	2003	N	N
122	20240508	161004	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5010	135	2	2.77	529117360	104939	176.88	4880	5210	4860	6330	3415	4875	5042.15	0.78	-7264	5098	4986	4868	4756	4638	5042	4812	98	1455	500	3410	10	1	19570882	981	-7.41	3.84	12	0.54	-676.00	1304.00	12610	20230605	-60.27	4510	20240426	11.09	10390	-51.78	20240109	4510	11.09	20240426	12610	-60.27	20230605	4510	11.09	20240426	0.89	N	377030	500	97 억	153186	N	N	2003	N	N
123	20240508	151008	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5010	135	2	2.77	503275040	99786	168.19	4880	5210	4860	6330	3415	4875	5043.54	0.78	-7103	5098	4986	4868	4756	4638	5042	4812	98	1455	500	3410	10	1	19570882	981	-7.41	3.84	12	0.51	-676.00	1304.00	12610	20230605	-60.27	4510	20240426	11.09	10390	-51.78	20240109	4510	11.09	20240426	12610	-60.27	20230605	4510	11.09	20240426	0.89	N	377030	500	97 억	153186	N	N	54	N	N
124	20240508	141002	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5040	165	2	3.38	488404940	96824	163.20	4880	5210	4860	6330	3415	4875	5044.25	0.78	-6734	5098	4986	4868	4756	4638	5042	4812	98	1455	500	3410	10	1	19570882	986	-7.46	3.87	12	0.49	-676.00	1304.00	12610	20230605	-60.03	4510	20240426	11.75	10390	-51.49	20240109	4510	11.75	20240426	12610	-60.03	20230605	4510	11.75	20240426	0.89	N	377030	500	97 억	153186	N	N	54	N	N
125	20240508	131000	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5020	145	2	2.97	445119475	88243	148.74	4880	5210	4860	6330	3415	4875	5044.25	0.78	-5395	5098	4986	4868	4756	4638	5042	4812	98	1455	500	3410	10	1	19570882	982	-7.43	3.85	12	0.45	-676.00	1304.00	12610	20230605	-60.19	4510	20240426	11.31	10390	-51.68	20240109	4510	11.31	20240426	12610	-60.19	20230605	4510	11.31	20240426	0.89	N	377030	500	97 억	153186	N	N	54	N	N
126	20240508	120958	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5030	155	2	3.18	425914325	84408	142.27	4880	5210	4860	6330	3415	4875	5045.90	0.78	-2927	5098	4986	4868	4756	4638	5042	4812	98	1455	500	3410	10	1	19570882	984	-7.44	3.86	12	0.43	-676.00	1304.00	12610	20230605	-60.11	4510	20240426	11.53	10390	-51.59	20240109	4510	11.53	20240426	12610	-60.11	20230605	4510	11.53	20240426	0.89	N	377030	500	97 억	153186	N	N	54	N	N
127	20240508	111039	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5040	165	2	3.38	393590280	77937	131.36	4880	5210	4860	6330	3415	4875	5050.11	0.78	-496	5098	4986	4868	4756	4638	5042	4812	98	1455	500	3410	10	1	19570882	986	-7.46	3.87	12	0.40	-676.00	1304.00	12610	20230605	-60.03	4510	20240426	11.75	10390	-51.49	20240109	4510	11.75	20240426	12610	-60.03	20230605	4510	11.75	20240426	0.89	N	377030	500	97 억	153186	N	N	54	N	N
128	20240508	101011	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5050	175	2	3.59	344304685	68110	114.80	4880	5210	4860	6330	3415	4875	5055.13	0.78	3932	5098	4986	4868	4756	4638	5042	4812	98	1455	500	3410	10	1	19570882	988	-7.47	3.87	12	0.35	-676.00	1304.00	12610	20230605	-59.95	4510	20240426	11.97	10390	-51.40	20240109	4510	11.97	20240426	12610	-59.95	20230605	4510	11.97	20240426	0.89	N	377030	500	97 억	153186	N	N	54	N	N
129	20240508	091014	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4880	5	2	0.10	3687595	756	1.27	4880	4880	4860	6330	3415	4875	4877.77	0.78	44	5098	4986	4868	4756	4638	5042	4812	98	1455	500	3410	5	1	19570882	955	-7.22	3.74	12	0.00	-676.00	1304.00	12610	20230605	-61.30	4510	20240426	8.20	10390	-53.03	20240109	4510	8.20	20240426	12610	-61.30	20230605	4510	8.20	20240426	0.89	N	377030	500	97 억	153186	N	N	54	N	N
130	20240503	161033	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4825	90	2	1.90	164330290	34201	62.64	4735	4850	4735	6150	3315	4735	4804.84	0.75	9988	4861	4797	4736	4672	4611	4767	4642	98	1415	500	3310	5	1	19570882	944	-7.14	3.70	12	0.17	-676.00	1304.00	12610	20230605	-61.74	4510	20240426	6.98	10390	-53.56	20240109	4510	6.98	20240426	12610	-61.74	20230605	4510	6.98	20240426	0.87	N	377030	500	97 억	146516	N	N	355	N	N
131	20240503	151032	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4820	85	2	1.80	144815470	30163	55.25	4735	4850	4735	6150	3315	4735	4801.10	0.75	8543	4861	4797	4736	4672	4611	4767	4642	98	1415	500	3310	5	1	19570882	943	-7.13	3.70	12	0.15	-676.00	1304.00	12610	20230605	-61.78	4510	20240426	6.87	10390	-53.61	20240109	4510	6.87	20240426	12610	-61.78	20230605	4510	6.87	20240426	0.87	N	377030	500	97 억	146516	N	N	63	N	N
132	20240503	141035	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4825	90	2	1.90	123098720	25659	47.00	4735	4850	4735	6150	3315	4735	4797.49	0.75	8696	4861	4797	4736	4672	4611	4767	4642	98	1415	500	3310	5	1	19570882	944	-7.14	3.70	12	0.13	-676.00	1304.00	12610	20230605	-61.74	4510	20240426	6.98	10390	-53.56	20240109	4510	6.98	20240426	12610	-61.74	20230605	4510	6.98	20240426	0.87	N	377030	500	97 억	146516	N	N	63	N	N
133	20240503	131034	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4820	85	2	1.80	107734070	22472	41.16	4735	4850	4735	6150	3315	4735	4794.15	0.75	7806	4861	4797	4736	4672	4611	4767	4642	98	1415	500	3310	5	1	19570882	943	-7.13	3.70	12	0.11	-676.00	1304.00	12610	20230605	-61.78	4510	20240426	6.87	10390	-53.61	20240109	4510	6.87	20240426	12610	-61.78	20230605	4510	6.87	20240426	0.87	N	377030	500	97 억	146516	N	N	63	N	N
134	20240503	121031	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4810	75	2	1.58	101309820	21137	38.72	4735	4850	4735	6150	3315	4735	4793.01	0.75	7067	4861	4797	4736	4672	4611	4767	4642	98	1415	500	3310	5	1	19570882	941	-7.12	3.69	12	0.11	-676.00	1304.00	12610	20230605	-61.86	4510	20240426	6.65	10390	-53.71	20240109	4510	6.65	20240426	12610	-61.86	20230605	4510	6.65	20240426	0.87	N	377030	500	97 억	146516	N	N	63	N	N
135	20240503	111031	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4795	60	2	1.27	93945780	19602	35.90	4735	4850	4735	6150	3315	4735	4792.66	0.75	6922	4861	4797	4736	4672	4611	4767	4642	98	1415	500	3310	5	1	19570882	938	-7.09	3.68	12	0.10	-676.00	1304.00	12610	20230605	-61.97	4510	20240426	6.32	10390	-53.85	20240109	4510	6.32	20240426	12610	-61.97	20230605	4510	6.32	20240426	0.87	N	377030	500	97 억	146516	N	N	63	N	N
136	20240503	101026	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4805	70	2	1.48	76486190	15953	29.22	4735	4850	4735	6150	3315	4735	4794.47	0.75	7725	4861	4797	4736	4672	4611	4767	4642	98	1415	500	3310	5	1	19570882	940	-7.11	3.68	12	0.08	-676.00	1304.00	12610	20230605	-61.90	4510	20240426	6.54	10390	-53.75	20240109	4510	6.54	20240426	12610	-61.90	20230605	4510	6.54	20240426	0.87	N	377030	500	97 억	146516	N	N	63	N	N
137	20240503	091022	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4820	85	2	1.80	36377915	7606	13.93	4735	4850	4735	6150	3315	4735	4782.79	0.75	5485	4861	4797	4736	4672	4611	4767	4642	98	1415	500	3310	5	1	19570882	943	-7.13	3.70	12	0.04	-676.00	1304.00	12610	20230605	-61.78	4510	20240426	6.87	10390	-53.61	20240109	4510	6.87	20240426	12610	-61.78	20230605	4510	6.87	20240426	0.87	N	377030	500	97 억	146516	N	N	63	N	N
138	20240502	161015	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4735	-95	5	-1.97	255154275	54048	155.70	4800	4800	4675	6270	3385	4830	4720.84	0.68	14141	4970	4900	4820	4750	4670	4935	4785	98	1440	500	3380	5	1	19570882	927	-7.00	3.63	12	0.28	-676.00	1304.00	12610	20230605	-62.45	4510	20240426	4.99	10390	-54.43	20240109	4510	4.99	20240426	12610	-62.45	20230605	4510	4.99	20240426	0.88	N	377030	500	97 억	132594	N	N	63	N	N
139	20240502	151023	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4740	-90	5	-1.86	245040430	51913	149.54	4800	4800	4675	6270	3385	4830	4720.21	0.68	14048	4970	4900	4820	4750	4670	4935	4785	98	1440	500	3380	5	1	19570882	928	-7.01	3.63	12	0.27	-676.00	1304.00	12610	20230605	-62.41	4510	20240426	5.10	10390	-54.38	20240109	4510	5.10	20240426	12610	-62.41	20230605	4510	5.10	20240426	0.88	N	377030	500	97 억	132594	N	N	297	N	N
140	20240502	141017	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4730	-100	5	-2.07	220439030	46714	134.57	4800	4800	4675	6270	3385	4830	4718.91	0.68	12488	4970	4900	4820	4750	4670	4935	4785	98	1440	500	3380	5	1	19570882	926	-7.00	3.63	12	0.24	-676.00	1304.00	12610	20230605	-62.49	4510	20240426	4.88	10390	-54.48	20240109	4510	4.88	20240426	12610	-62.49	20230605	4510	4.88	20240426	0.88	N	377030	500	97 억	132594	N	N	297	N	N
141	20240502	131013	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4720	-110	5	-2.28	195573755	41448	119.40	4800	4800	4675	6270	3385	4830	4718.53	0.68	9864	4970	4900	4820	4750	4670	4935	4785	98	1440	500	3380	5	1	19570882	924	-6.98	3.62	12	0.21	-676.00	1304.00	12610	20230605	-62.57	4510	20240426	4.66	10390	-54.57	20240109	4510	4.66	20240426	12610	-62.57	20230605	4510	4.66	20240426	0.88	N	377030	500	97 억	132594	N	N	297	N	N
142	20240502	121012	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4740	-90	5	-1.86	185947430	39410	113.53	4800	4800	4675	6270	3385	4830	4718.28	0.68	9436	4970	4900	4820	4750	4670	4935	4785	98	1440	500	3380	5	1	19570882	928	-7.01	3.63	12	0.20	-676.00	1304.00	12610	20230605	-62.41	4510	20240426	5.10	10390	-54.38	20240109	4510	5.10	20240426	12610	-62.41	20230605	4510	5.10	20240426	0.88	N	377030	500	97 억	132594	N	N	297	N	N
143	20240502	111010	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4705	-125	5	-2.59	166435955	35282	101.64	4800	4800	4675	6270	3385	4830	4717.30	0.68	10039	4970	4900	4820	4750	4670	4935	4785	98	1440	500	3380	5	1	19570882	921	-6.96	3.61	12	0.18	-676.00	1304.00	12610	20230605	-62.69	4510	20240426	4.32	10390	-54.72	20240109	4510	4.32	20240426	12610	-62.69	20230605	4510	4.32	20240426	0.88	N	377030	500	97 억	132594	N	N	297	N	N
144	20240502	101009	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4745	-85	5	-1.76	120858320	25608	73.77	4800	4800	4700	6270	3385	4830	4719.55	0.68	9726	4970	4900	4820	4750	4670	4935	4785	98	1440	500	3380	5	1	19570882	929	-7.02	3.64	12	0.13	-676.00	1304.00	12610	20230605	-62.37	4510	20240426	5.21	10390	-54.33	20240109	4510	5.21	20240426	12610	-62.37	20230605	4510	5.21	20240426	0.88	N	377030	500	97 억	132594	N	N	297	N	N
145	20240502	091007	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4735	-95	5	-1.97	12535445	2635	7.59	4800	4800	4730	6270	3385	4830	4757.28	0.68	1384	4970	4900	4820	4750	4670	4935	4785	98	1440	500	3380	5	1	19570882	927	-7.00	3.63	12	0.01	-676.00	1304.00	12610	20230605	-62.45	4510	20240426	4.99	10390	-54.43	20240109	4510	4.99	20240426	12610	-62.45	20230605	4510	4.99	20240426	0.88	N	377030	500	97 억	132594	N	N	297	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History