KissMeData/219420/price/prices-20240501.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

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	investmentCareful	shortOverheated
2	20240531	161021	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7040	-80	5	-1.12	634160740	90221	72.78	7070	7140	6980	9250	4990	7120	7028.81	0.43	11392	7473	7296	7183	7006	6893	7240	6950	11	2130	100	4410	10	1	11469507	807	64.59	1.81	12	0.79	109.00	3894.00	10300	20240322	-31.65	4995	20231026	40.94	10300	-31.65	20240322	6080	15.79	20240206	10300	-31.65	20240322	4995	40.94	20231026	5.20	N	219420	100	11 억	48786	N	N	N	N
3	20240531	151019	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7040	-80	5	-1.12	619845130	88186	71.14	7070	7140	6980	9250	4990	7120	7028.68	0.43	11186	7473	7296	7183	7006	6893	7240	6950	11	2130	100	4410	10	1	11469507	807	64.59	1.81	12	0.77	109.00	3894.00	10300	20240322	-31.65	4995	20231026	40.94	10300	-31.65	20240322	6080	15.79	20240206	10300	-31.65	20240322	4995	40.94	20231026	5.20	N	219420	100	11 억	48786	N	N	N	N
4	20240531	141019	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7030	-90	5	-1.26	561794140	79916	64.47	7070	7140	6980	9250	4990	7120	7029.64	0.43	11922	7473	7296	7183	7006	6893	7240	6950	11	2130	100	4410	10	1	11469507	806	64.50	1.81	12	0.70	109.00	3894.00	10300	20240322	-31.75	4995	20231026	40.74	10300	-31.75	20240322	6080	15.62	20240206	10300	-31.75	20240322	4995	40.74	20231026	5.20	N	219420	100	11 억	48786	N	N	N	N
5	20240531	131022	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7010	-110	5	-1.54	533595280	75901	61.23	7070	7140	6980	9250	4990	7120	7029.97	0.43	11235	7473	7296	7183	7006	6893	7240	6950	11	2130	100	4410	10	1	11469507	804	64.31	1.80	12	0.66	109.00	3894.00	10300	20240322	-31.94	4995	20231026	40.34	10300	-31.94	20240322	6080	15.30	20240206	10300	-31.94	20240322	4995	40.34	20231026	5.20	N	219420	100	11 억	48786	N	N	N	N
6	20240531	121027	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7050	-70	5	-0.98	481825330	68524	55.28	7070	7140	6980	9250	4990	7120	7031.29	0.43	11713	7473	7296	7183	7006	6893	7240	6950	11	2130	100	4410	10	1	11469507	809	64.68	1.81	12	0.60	109.00	3894.00	10300	20240322	-31.55	4995	20231026	41.14	10300	-31.55	20240322	6080	15.95	20240206	10300	-31.55	20240322	4995	41.14	20231026	5.20	N	219420	100	11 억	48786	N	N	N	N
7	20240531	111023	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7040	-80	5	-1.12	412897460	58701	47.35	7070	7140	6980	9250	4990	7120	7033.69	0.43	7700	7473	7296	7183	7006	6893	7240	6950	11	2130	100	4410	10	1	11469507	807	64.59	1.81	12	0.51	109.00	3894.00	10300	20240322	-31.65	4995	20231026	40.94	10300	-31.65	20240322	6080	15.79	20240206	10300	-31.65	20240322	4995	40.94	20231026	5.20	N	219420	100	11 억	48786	N	N	N	N
8	20240531	101021	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7090	-30	5	-0.42	281939000	40047	32.31	7070	7140	6980	9250	4990	7120	7039.90	0.43	3003	7473	7296	7183	7006	6893	7240	6950	11	2130	100	4410	10	1	11469507	813	65.05	1.82	12	0.35	109.00	3894.00	10300	20240322	-31.17	4995	20231026	41.94	10300	-31.17	20240322	6080	16.61	20240206	10300	-31.17	20240322	4995	41.94	20231026	5.20	N	219420	100	11 억	48786	N	N	N	N
9	20240531	091022	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7130	10	2	0.14	34390430	4854	3.92	7070	7140	7070	9250	4990	7120	7083.84	0.43	1044	7473	7296	7183	7006	6893	7240	6950	11	2130	100	4410	10	1	11469507	818	65.41	1.83	12	0.04	109.00	3894.00	10300	20240322	-30.78	4995	20231026	42.74	10300	-30.78	20240322	6080	17.27	20240206	10300	-30.78	20240322	4995	42.74	20231026	5.20	N	219420	100	11 억	48786	N	N	N	N
10	20240530	161015	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7120	-190	5	-2.60	887873080	123750	128.85	7270	7360	7070	9500	5120	7310	7174.82	0.39	3621	7510	7410	7360	7260	7210	7385	7235	11	2190	100	4530	10	1	11469507	817	65.32	1.83	12	1.08	109.00	3894.00	10300	20240322	-30.87	4995	20231026	42.54	10300	-30.87	20240322	6080	17.11	20240206	10300	-30.87	20240322	4995	42.54	20231026	5.15	N	219420	100	11 억	45201	N	N	N	N
11	20240530	151017	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7150	-160	5	-2.19	852022690	118720	123.61	7270	7360	7070	9500	5120	7310	7176.74	0.39	2560	7510	7410	7360	7260	7210	7385	7235	11	2190	100	4530	10	1	11469507	820	65.60	1.84	12	1.04	109.00	3894.00	10300	20240322	-30.58	4995	20231026	43.14	10300	-30.58	20240322	6080	17.60	20240206	10300	-30.58	20240322	4995	43.14	20231026	5.15	N	219420	100	11 억	45201	N	N	N	N
12	20240530	141016	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7150	-160	5	-2.19	780772170	108749	113.23	7270	7360	7070	9500	5120	7310	7179.58	0.39	1600	7510	7410	7360	7260	7210	7385	7235	11	2190	100	4530	10	1	11469507	820	65.60	1.84	12	0.95	109.00	3894.00	10300	20240322	-30.58	4995	20231026	43.14	10300	-30.58	20240322	6080	17.60	20240206	10300	-30.58	20240322	4995	43.14	20231026	5.15	N	219420	100	11 억	45201	N	N	N	N
13	20240530	131019	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7250	-60	5	-0.82	713297460	99362	103.46	7270	7360	7070	9500	5120	7310	7178.78	0.39	1269	7510	7410	7360	7260	7210	7385	7235	11	2190	100	4530	10	1	11469507	832	66.51	1.86	12	0.87	109.00	3894.00	10300	20240322	-29.61	4995	20231026	45.15	10300	-29.61	20240322	6080	19.24	20240206	10300	-29.61	20240322	4995	45.15	20231026	5.15	N	219420	100	11 억	45201	N	N	N	N
14	20240530	121015	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7160	-150	5	-2.05	508796160	71111	74.04	7270	7290	7070	9500	5120	7310	7154.96	0.39	-2742	7510	7410	7360	7260	7210	7385	7235	11	2190	100	4530	10	1	11469507	821	65.69	1.84	12	0.62	109.00	3894.00	10300	20240322	-30.49	4995	20231026	43.34	10300	-30.49	20240322	6080	17.76	20240206	10300	-30.49	20240322	4995	43.34	20231026	5.15	N	219420	100	11 억	45201	N	N	N	N
15	20240530	111017	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7190	-120	5	-1.64	484821870	67759	70.55	7270	7290	7070	9500	5120	7310	7155.09	0.39	-2383	7510	7410	7360	7260	7210	7385	7235	11	2190	100	4530	10	1	11469507	825	65.96	1.85	12	0.59	109.00	3894.00	10300	20240322	-30.19	4995	20231026	43.94	10300	-30.19	20240322	6080	18.26	20240206	10300	-30.19	20240322	4995	43.94	20231026	5.15	N	219420	100	11 억	45201	N	N	N	N
16	20240530	101020	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7130	-180	5	-2.46	438351350	61266	63.79	7270	7290	7070	9500	5120	7310	7154.89	0.39	-2604	7510	7410	7360	7260	7210	7385	7235	11	2190	100	4530	10	1	11469507	818	65.41	1.83	12	0.53	109.00	3894.00	10300	20240322	-30.78	4995	20231026	42.74	10300	-30.78	20240322	6080	17.27	20240206	10300	-30.78	20240322	4995	42.74	20231026	5.15	N	219420	100	11 억	45201	N	N	N	N
17	20240530	091017	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7240	-70	5	-0.96	110356760	15279	15.91	7270	7290	7170	9500	5120	7310	7222.77	0.39	-4140	7510	7410	7360	7260	7210	7385	7235	11	2190	100	4530	10	1	11469507	830	66.42	1.86	12	0.13	109.00	3894.00	10300	20240322	-29.71	4995	20231026	44.94	10300	-29.71	20240322	6080	19.08	20240206	10300	-29.71	20240322	4995	44.94	20231026	5.15	N	219420	100	11 억	45201	N	N	N	N
18	20240529	161009	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7310	-140	5	-1.88	701548030	95177	111.79	7410	7460	7310	9680	5220	7450	7371.06	0.49	-11053	7563	7506	7413	7356	7263	7535	7385	11	2230	100	4610	10	1	11469507	838	67.06	1.88	12	0.83	109.00	3894.00	10300	20240322	-29.03	4995	20231026	46.35	10300	-29.03	20240322	6080	20.23	20240206	10300	-29.03	20240322	4995	46.35	20231026	5.08	N	219420	100	11 억	55891	N	N	N	N
19	20240529	151008	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7340	-110	5	-1.48	612311700	82993	97.48	7410	7460	7340	9680	5220	7450	7377.87	0.49	-9972	7563	7506	7413	7356	7263	7535	7385	11	2230	100	4610	10	1	11469507	842	67.34	1.88	12	0.72	109.00	3894.00	10300	20240322	-28.74	4995	20231026	46.95	10300	-28.74	20240322	6080	20.72	20240206	10300	-28.74	20240322	4995	46.95	20231026	5.08	N	219420	100	11 억	55891	N	N	N	N
20	20240529	141009	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7360	-90	5	-1.21	494718910	67005	78.70	7410	7460	7360	9680	5220	7450	7383.31	0.49	-3711	7563	7506	7413	7356	7263	7535	7385	11	2230	100	4610	10	1	11469507	844	67.52	1.89	12	0.58	109.00	3894.00	10300	20240322	-28.54	4995	20231026	47.35	10300	-28.54	20240322	6080	21.05	20240206	10300	-28.54	20240322	4995	47.35	20231026	5.08	N	219420	100	11 억	55891	N	N	N	N
21	20240529	131012	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7380	-70	5	-0.94	423104690	57282	67.28	7410	7460	7360	9680	5220	7450	7386.35	0.49	-2307	7563	7506	7413	7356	7263	7535	7385	11	2230	100	4610	10	1	11469507	846	67.71	1.90	12	0.50	109.00	3894.00	10300	20240322	-28.35	4995	20231026	47.75	10300	-28.35	20240322	6080	21.38	20240206	10300	-28.35	20240322	4995	47.75	20231026	5.08	N	219420	100	11 억	55891	N	N	N	N
22	20240529	121011	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7380	-70	5	-0.94	315920660	42733	50.19	7410	7460	7360	9680	5220	7450	7392.90	0.49	688	7563	7506	7413	7356	7263	7535	7385	11	2230	100	4610	10	1	11469507	846	67.71	1.90	12	0.37	109.00	3894.00	10300	20240322	-28.35	4995	20231026	47.75	10300	-28.35	20240322	6080	21.38	20240206	10300	-28.35	20240322	4995	47.75	20231026	5.08	N	219420	100	11 억	55891	N	N	N	N
23	20240529	111011	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7460	10	2	0.13	279776070	37853	44.46	7410	7460	7360	9680	5220	7450	7391.12	0.49	1979	7563	7506	7413	7356	7263	7535	7385	11	2230	100	4610	10	1	11469507	856	68.44	1.92	12	0.33	109.00	3894.00	10300	20240322	-27.57	4995	20231026	49.35	10300	-27.57	20240322	6080	22.70	20240206	10300	-27.57	20240322	4995	49.35	20231026	5.08	N	219420	100	11 억	55891	N	N	N	N
24	20240529	101005	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7410	-40	5	-0.54	180224940	24396	28.65	7410	7460	7360	9680	5220	7450	7387.48	0.49	-1509	7563	7506	7413	7356	7263	7535	7385	11	2230	100	4610	10	1	11469507	850	67.98	1.90	12	0.21	109.00	3894.00	10300	20240322	-28.06	4995	20231026	48.35	10300	-28.06	20240322	6080	21.88	20240206	10300	-28.06	20240322	4995	48.35	20231026	5.08	N	219420	100	11 억	55891	N	N	N	N
25	20240529	091005	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7380	-70	5	-0.94	33735980	4562	5.36	7410	7440	7370	9680	5220	7450	7395.00	0.49	1189	7563	7506	7413	7356	7263	7535	7385	11	2230	100	4610	10	1	11469507	846	67.71	1.90	12	0.04	109.00	3894.00	10300	20240322	-28.35	4995	20231026	47.75	10300	-28.35	20240322	6080	21.38	20240206	10300	-28.35	20240322	4995	47.75	20231026	5.08	N	219420	100	11 억	55891	N	N	N	N
26	20240528	161001	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7450	80	2	1.09	628658880	85043	61.43	7320	7470	7320	9580	5160	7370	7391.93	0.38	10393	7690	7530	7440	7280	7190	7485	7235	11	2210	100	4560	10	1	11469507	854	68.35	1.91	12	0.74	109.00	3894.00	10300	20240322	-27.67	4995	20231026	49.15	10300	-27.67	20240322	6080	22.53	20240206	10300	-27.67	20240322	4995	49.15	20231026	5.04	N	219420	100	11 억	43227	N	N	N	N
27	20240528	151004	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7420	50	2	0.68	524060980	70966	51.26	7320	7460	7320	9580	5160	7370	7384.68	0.38	6167	7690	7530	7440	7280	7190	7485	7235	11	2210	100	4560	10	1	11469507	851	68.07	1.91	12	0.62	109.00	3894.00	10300	20240322	-27.96	4995	20231026	48.55	10300	-27.96	20240322	6080	22.04	20240206	10300	-27.96	20240322	4995	48.55	20231026	5.04	N	219420	100	11 억	43227	N	N	N	N
28	20240528	141007	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7410	40	2	0.54	445551150	60387	43.62	7320	7460	7320	9580	5160	7370	7378.26	0.38	5497	7690	7530	7440	7280	7190	7485	7235	11	2210	100	4560	10	1	11469507	850	67.98	1.90	12	0.53	109.00	3894.00	10300	20240322	-28.06	4995	20231026	48.35	10300	-28.06	20240322	6080	21.88	20240206	10300	-28.06	20240322	4995	48.35	20231026	5.04	N	219420	100	11 억	43227	N	N	N	N
29	20240528	131002	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7380	10	2	0.14	369397170	50079	36.18	7320	7460	7320	9580	5160	7370	7376.29	0.38	4934	7690	7530	7440	7280	7190	7485	7235	11	2210	100	4560	10	1	11469507	846	67.71	1.90	12	0.44	109.00	3894.00	10300	20240322	-28.35	4995	20231026	47.75	10300	-28.35	20240322	6080	21.38	20240206	10300	-28.35	20240322	4995	47.75	20231026	5.04	N	219420	100	11 억	43227	N	N	N	N
30	20240528	121002	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7400	30	2	0.41	308904280	41879	30.25	7320	7460	7320	9580	5160	7370	7376.11	0.38	3995	7690	7530	7440	7280	7190	7485	7235	11	2210	100	4560	10	1	11469507	849	67.89	1.90	12	0.37	109.00	3894.00	10300	20240322	-28.16	4995	20231026	48.15	10300	-28.16	20240322	6080	21.71	20240206	10300	-28.16	20240322	4995	48.15	20231026	5.04	N	219420	100	11 억	43227	N	N	N	N
31	20240528	110947	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7370	0	3	0.00	254380760	34489	24.91	7320	7460	7320	9580	5160	7370	7375.71	0.38	2022	7690	7530	7440	7280	7190	7485	7235	11	2210	100	4560	10	1	11469507	845	67.61	1.89	12	0.30	109.00	3894.00	10300	20240322	-28.45	4995	20231026	47.55	10300	-28.45	20240322	6080	21.22	20240206	10300	-28.45	20240322	4995	47.55	20231026	5.04	N	219420	100	11 억	43227	N	N	N	N
32	20240528	101003	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7380	10	2	0.14	199656480	27076	19.56	7320	7460	7320	9580	5160	7370	7373.93	0.38	-8	7690	7530	7440	7280	7190	7485	7235	11	2210	100	4560	10	1	11469507	846	67.71	1.90	12	0.24	109.00	3894.00	10300	20240322	-28.35	4995	20231026	47.75	10300	-28.35	20240322	6080	21.38	20240206	10300	-28.35	20240322	4995	47.75	20231026	5.04	N	219420	100	11 억	43227	N	N	N	N
33	20240528	091005	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7430	60	2	0.81	30381830	4123	2.98	7320	7460	7320	9580	5160	7370	7368.86	0.38	1329	7690	7530	7440	7280	7190	7485	7235	11	2210	100	4560	10	1	11469507	852	68.17	1.91	12	0.04	109.00	3894.00	10300	20240322	-27.86	4995	20231026	48.75	10300	-27.86	20240322	6080	22.20	20240206	10300	-27.86	20240322	4995	48.75	20231026	5.04	N	219420	100	11 억	43227	N	N	N	N
34	20240527	160949	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7370	-160	5	-2.12	1005267700	135817	95.72	7530	7600	7350	9780	5280	7530	7401.63	0.35	3024	7850	7690	7540	7380	7230	7615	7305	11	2250	100	4660	10	1	11469507	845	67.61	1.89	12	1.18	109.00	3894.00	10300	20240322	-28.45	4995	20231026	47.55	10300	-28.45	20240322	6080	21.22	20240206	10300	-28.45	20240322	4995	47.55	20231026	5.15	N	219420	100	11 억	40183	N	N	N	N
35	20240527	151004	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7400	-130	5	-1.73	909723660	122873	86.60	7530	7600	7350	9780	5280	7530	7403.75	0.35	828	7850	7690	7540	7380	7230	7615	7305	11	2250	100	4660	10	1	11469507	849	67.89	1.90	12	1.07	109.00	3894.00	10300	20240322	-28.16	4995	20231026	48.15	10300	-28.16	20240322	6080	21.71	20240206	10300	-28.16	20240322	4995	48.15	20231026	5.15	N	219420	100	11 억	40183	N	N	N	N
36	20240527	141001	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7360	-170	5	-2.26	801684570	108270	76.31	7530	7600	7350	9780	5280	7530	7404.47	0.35	-5374	7850	7690	7540	7380	7230	7615	7305	11	2250	100	4660	10	1	11469507	844	67.52	1.89	12	0.94	109.00	3894.00	10300	20240322	-28.54	4995	20231026	47.35	10300	-28.54	20240322	6080	21.05	20240206	10300	-28.54	20240322	4995	47.35	20231026	5.15	N	219420	100	11 억	40183	N	N	N	N
37	20240527	131001	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7370	-160	5	-2.12	684381360	92409	65.13	7530	7600	7350	9780	5280	7530	7405.98	0.35	-5282	7850	7690	7540	7380	7230	7615	7305	11	2250	100	4660	10	1	11469507	845	67.61	1.89	12	0.81	109.00	3894.00	10300	20240322	-28.45	4995	20231026	47.55	10300	-28.45	20240322	6080	21.22	20240206	10300	-28.45	20240322	4995	47.55	20231026	5.15	N	219420	100	11 억	40183	N	N	N	N
38	20240527	121001	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7370	-160	5	-2.12	635174890	85730	60.42	7530	7600	7350	9780	5280	7530	7408.99	0.35	-5827	7850	7690	7540	7380	7230	7615	7305	11	2250	100	4660	10	1	11469507	845	67.61	1.89	12	0.75	109.00	3894.00	10300	20240322	-28.45	4995	20231026	47.55	10300	-28.45	20240322	6080	21.22	20240206	10300	-28.45	20240322	4995	47.55	20231026	5.15	N	219420	100	11 억	40183	N	N	N	N
39	20240527	111001	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7430	-100	5	-1.33	562013470	75812	53.43	7530	7600	7350	9780	5280	7530	7413.22	0.35	-5833	7850	7690	7540	7380	7230	7615	7305	11	2250	100	4660	10	1	11469507	852	68.17	1.91	12	0.66	109.00	3894.00	10300	20240322	-27.86	4995	20231026	48.75	10300	-27.86	20240322	6080	22.20	20240206	10300	-27.86	20240322	4995	48.75	20231026	5.15	N	219420	100	11 억	40183	N	N	N	N
40	20240527	100959	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7440	-90	5	-1.20	292440610	39350	27.73	7530	7600	7400	9780	5280	7530	7431.73	0.35	-1892	7850	7690	7540	7380	7230	7615	7305	11	2250	100	4660	10	1	11469507	853	68.26	1.91	12	0.34	109.00	3894.00	10300	20240322	-27.77	4995	20231026	48.95	10300	-27.77	20240322	6080	22.37	20240206	10300	-27.77	20240322	4995	48.95	20231026	5.15	N	219420	100	11 억	40183	N	N	N	N
41	20240527	091001	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7580	50	2	0.66	53137080	7118	5.02	7530	7600	7420	9780	5280	7530	7464.99	0.35	574	7850	7690	7540	7380	7230	7615	7305	11	2250	100	4660	10	1	11469507	869	69.54	1.95	12	0.06	109.00	3894.00	10300	20240322	-26.41	4995	20231026	51.75	10300	-26.41	20240322	6080	24.67	20240206	10300	-26.41	20240322	4995	51.75	20231026	5.15	N	219420	100	11 억	40183	N	N	N	N
42	20240524	160906	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7530	-170	5	-2.21	1056414040	140929	80.61	7600	7700	7390	10010	5390	7700	7495.54	0.36	74	8020	7860	7710	7550	7400	7785	7475	11	2310	100	4770	10	1	11469507	864	69.08	1.93	12	1.23	109.00	3894.00	10300	20240322	-26.89	4995	20231026	50.75	10300	-26.89	20240322	6080	23.85	20240206	10300	-26.89	20240322	4995	50.75	20231026	5.17	N	219420	100	11 억	40910	N	N	N	N
43	20240524	150907	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7530	-170	5	-2.21	1027717530	137116	78.42	7600	7700	7390	10010	5390	7700	7494.84	0.36	918	8020	7860	7710	7550	7400	7785	7475	11	2310	100	4770	10	1	11469507	864	69.08	1.93	12	1.20	109.00	3894.00	10300	20240322	-26.89	4995	20231026	50.75	10300	-26.89	20240322	6080	23.85	20240206	10300	-26.89	20240322	4995	50.75	20231026	5.17	N	219420	100	11 억	40910	N	N	N	N
44	20240524	140913	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7500	-200	5	-2.60	924592280	123341	70.55	7600	7700	7390	10010	5390	7700	7495.78	0.36	370	8020	7860	7710	7550	7400	7785	7475	11	2310	100	4770	10	1	11469507	860	68.81	1.93	12	1.08	109.00	3894.00	10300	20240322	-27.18	4995	20231026	50.15	10300	-27.18	20240322	6080	23.36	20240206	10300	-27.18	20240322	4995	50.15	20231026	5.17	N	219420	100	11 억	40910	N	N	N	N
45	20240524	130908	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7460	-240	5	-3.12	870875620	116172	66.45	7600	7700	7390	10010	5390	7700	7495.96	0.36	569	8020	7860	7710	7550	7400	7785	7475	11	2310	100	4770	10	1	11469507	856	68.44	1.92	12	1.01	109.00	3894.00	10300	20240322	-27.57	4995	20231026	49.35	10300	-27.57	20240322	6080	22.70	20240206	10300	-27.57	20240322	4995	49.35	20231026	5.17	N	219420	100	11 억	40910	N	N	N	N
46	20240524	120910	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7490	-210	5	-2.73	751646550	100237	57.33	7600	7700	7390	10010	5390	7700	7498.15	0.36	-435	8020	7860	7710	7550	7400	7785	7475	11	2310	100	4770	10	1	11469507	859	68.72	1.92	12	0.87	109.00	3894.00	10300	20240322	-27.28	4995	20231026	49.95	10300	-27.28	20240322	6080	23.19	20240206	10300	-27.28	20240322	4995	49.95	20231026	5.17	N	219420	100	11 억	40910	N	N	N	N
47	20240524	110907	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7540	-160	5	-2.08	719087040	95904	54.85	7600	7700	7390	10010	5390	7700	7497.42	0.36	542	8020	7860	7710	7550	7400	7785	7475	11	2310	100	4770	10	1	11469507	865	69.17	1.94	12	0.84	109.00	3894.00	10300	20240322	-26.80	4995	20231026	50.95	10300	-26.80	20240322	6080	24.01	20240206	10300	-26.80	20240322	4995	50.95	20231026	5.17	N	219420	100	11 억	40910	N	N	N	N
48	20240524	100914	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7500	-200	5	-2.60	618722110	82593	47.24	7600	7630	7390	10010	5390	7700	7490.54	0.36	3889	8020	7860	7710	7550	7400	7785	7475	11	2310	100	4770	10	1	11469507	860	68.81	1.93	12	0.72	109.00	3894.00	10300	20240322	-27.18	4995	20231026	50.15	10300	-27.18	20240322	6080	23.36	20240206	10300	-27.18	20240322	4995	50.15	20231026	5.17	N	219420	100	11 억	40910	N	N	N	N
49	20240524	090908	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7600	-100	5	-1.30	85084670	11200	6.41	7600	7630	7570	10010	5390	7700	7594.31	0.36	6201	8020	7860	7710	7550	7400	7785	7475	11	2310	100	4770	10	1	11469507	872	69.72	1.95	12	0.10	109.00	3894.00	10300	20240322	-26.21	4995	20231026	52.15	10300	-26.21	20240322	6080	25.00	20240206	10300	-26.21	20240322	4995	52.15	20231026	5.17	N	219420	100	11 억	40910	N	N	N	N
50	20240523	160905	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7700	-60	5	-0.77	1333310020	174237	152.18	7800	7870	7560	10080	5440	7760	7652.25	0.21	16881	8073	7916	7823	7666	7573	7870	7620	11	2320	100	4810	10	1	11469507	883	70.64	1.98	12	1.52	109.00	3894.00	10300	20240322	-25.24	4995	20231026	54.15	10300	-25.24	20240322	6080	26.64	20240206	10300	-25.24	20240322	4995	54.15	20231026	5.31	N	219420	100	11 억	24095	N	N	N	N
51	20240523	150909	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7700	-60	5	-0.77	1227709910	160431	140.12	7800	7870	7560	10080	5440	7760	7652.57	0.21	15606	8073	7916	7823	7666	7573	7870	7620	11	2320	100	4810	10	1	11469507	883	70.64	1.98	12	1.40	109.00	3894.00	10300	20240322	-25.24	4995	20231026	54.15	10300	-25.24	20240322	6080	26.64	20240206	10300	-25.24	20240322	4995	54.15	20231026	5.31	N	219420	100	11 억	24095	N	N	N	N
52	20240523	140912	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7740	-20	5	-0.26	1140004530	148997	130.14	7800	7870	7560	10080	5440	7760	7651.19	0.21	14571	8073	7916	7823	7666	7573	7870	7620	11	2320	100	4810	10	1	11469507	888	71.01	1.99	12	1.30	109.00	3894.00	10300	20240322	-24.85	4995	20231026	54.95	10300	-24.85	20240322	6080	27.30	20240206	10300	-24.85	20240322	4995	54.95	20231026	5.31	N	219420	100	11 억	24095	N	N	N	N
53	20240523	130911	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7660	-100	5	-1.29	999609600	130863	114.30	7800	7870	7560	10080	5440	7760	7638.60	0.21	16595	8073	7916	7823	7666	7573	7870	7620	11	2320	100	4810	10	1	11469507	879	70.28	1.97	12	1.14	109.00	3894.00	10300	20240322	-25.63	4995	20231026	53.35	10300	-25.63	20240322	6080	25.99	20240206	10300	-25.63	20240322	4995	53.35	20231026	5.31	N	219420	100	11 억	24095	N	N	N	N
54	20240523	120906	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7630	-130	5	-1.68	851125940	111364	97.27	7800	7870	7560	10080	5440	7760	7642.74	0.21	20121	8073	7916	7823	7666	7573	7870	7620	11	2320	100	4810	10	1	11469507	875	70.00	1.96	12	0.97	109.00	3894.00	10300	20240322	-25.92	4995	20231026	52.75	10300	-25.92	20240322	6080	25.49	20240206	10300	-25.92	20240322	4995	52.75	20231026	5.31	N	219420	100	11 억	24095	N	N	N	N
55	20240523	110904	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7590	-170	5	-2.19	782712290	102385	89.42	7800	7870	7560	10080	5440	7760	7644.79	0.21	21393	8073	7916	7823	7666	7573	7870	7620	11	2320	100	4810	10	1	11469507	871	69.63	1.95	12	0.89	109.00	3894.00	10300	20240322	-26.31	4995	20231026	51.95	10300	-26.31	20240322	6080	24.84	20240206	10300	-26.31	20240322	4995	51.95	20231026	5.31	N	219420	100	11 억	24095	N	N	N	N
56	20240523	100907	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7600	-160	5	-2.06	505002280	65889	57.55	7800	7870	7560	10080	5440	7760	7664.44	0.21	8396	8073	7916	7823	7666	7573	7870	7620	11	2320	100	4810	10	1	11469507	872	69.72	1.95	12	0.57	109.00	3894.00	10300	20240322	-26.21	4995	20231026	52.15	10300	-26.21	20240322	6080	25.00	20240206	10300	-26.21	20240322	4995	52.15	20231026	5.31	N	219420	100	11 억	24095	N	N	N	N
57	20240523	090911	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7790	30	2	0.39	71376590	9121	7.97	7800	7870	7790	10080	5440	7760	7825.52	0.21	-4652	8073	7916	7823	7666	7573	7870	7620	11	2320	100	4810	10	1	11469507	893	71.47	2.00	12	0.08	109.00	3894.00	10300	20240322	-24.37	4995	20231026	55.96	10300	-24.37	20240322	6080	28.12	20240206	10300	-24.37	20240322	4995	55.96	20231026	5.31	N	219420	100	11 억	24095	N	N	N	N
58	20240522	160857	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7760	-140	5	-1.77	865276280	110654	45.24	7800	7980	7730	10270	5530	7900	7819.83	0.23	-2797	8240	8070	7920	7750	7600	8155	7835	11	2370	100	4890	10	1	11469507	890	71.19	1.99	12	0.96	109.00	3894.00	10300	20240322	-24.66	4995	20231026	55.36	10300	-24.66	20240322	6080	27.63	20240206	10300	-24.66	20240322	4995	55.36	20231026	5.34	N	219420	100	11 억	26192	N	N	N	N
59	20240522	150904	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7790	-110	5	-1.39	792384410	101268	41.40	7800	7980	7730	10270	5530	7900	7824.63	0.23	-2842	8240	8070	7920	7750	7600	8155	7835	11	2370	100	4890	10	1	11469507	893	71.47	2.00	12	0.88	109.00	3894.00	10300	20240322	-24.37	4995	20231026	55.96	10300	-24.37	20240322	6080	28.12	20240206	10300	-24.37	20240322	4995	55.96	20231026	5.34	N	219420	100	11 억	26192	N	N	N	N
60	20240522	140905	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7850	-50	5	-0.63	612114370	78135	31.95	7800	7980	7730	10270	5530	7900	7834.06	0.23	-994	8240	8070	7920	7750	7600	8155	7835	11	2370	100	4890	10	1	11469507	900	72.02	2.02	12	0.68	109.00	3894.00	10300	20240322	-23.79	4995	20231026	57.16	10300	-23.79	20240322	6080	29.11	20240206	10300	-23.79	20240322	4995	57.16	20231026	5.34	N	219420	100	11 억	26192	N	N	N	N
61	20240522	130903	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7870	-30	5	-0.38	537451160	68624	28.06	7800	7980	7730	10270	5530	7900	7831.83	0.23	-606	8240	8070	7920	7750	7600	8155	7835	11	2370	100	4890	10	1	11469507	903	72.20	2.02	12	0.60	109.00	3894.00	10300	20240322	-23.59	4995	20231026	57.56	10300	-23.59	20240322	6080	29.44	20240206	10300	-23.59	20240322	4995	57.56	20231026	5.34	N	219420	100	11 억	26192	N	N	N	N
62	20240522	121011	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7870	-30	5	-0.38	497056210	63502	25.96	7800	7980	7730	10270	5530	7900	7827.41	0.23	-847	8240	8070	7920	7750	7600	8155	7835	11	2370	100	4890	10	1	11469507	903	72.20	2.02	12	0.55	109.00	3894.00	10300	20240322	-23.59	4995	20231026	57.56	10300	-23.59	20240322	6080	29.44	20240206	10300	-23.59	20240322	4995	57.56	20231026	5.34	N	219420	100	11 억	26192	N	N	N	N
63	20240522	110907	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7830	-70	5	-0.89	450240650	57552	23.53	7800	7980	7730	10270	5530	7900	7823.20	0.23	-323	8240	8070	7920	7750	7600	8155	7835	11	2370	100	4890	10	1	11469507	898	71.83	2.01	12	0.50	109.00	3894.00	10300	20240322	-23.98	4995	20231026	56.76	10300	-23.98	20240322	6080	28.78	20240206	10300	-23.98	20240322	4995	56.76	20231026	5.34	N	219420	100	11 억	26192	N	N	N	N
64	20240522	100903	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7850	-50	5	-0.63	359211440	45916	18.77	7800	7980	7730	10270	5530	7900	7823.23	0.23	-1816	8240	8070	7920	7750	7600	8155	7835	11	2370	100	4890	10	1	11469507	900	72.02	2.02	12	0.40	109.00	3894.00	10300	20240322	-23.79	4995	20231026	57.16	10300	-23.79	20240322	6080	29.11	20240206	10300	-23.79	20240322	4995	57.16	20231026	5.34	N	219420	100	11 억	26192	N	N	N	N
65	20240522	090905	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7840	-60	5	-0.76	199298420	25456	10.41	7800	7980	7730	10270	5530	7900	7829.13	0.23	477	8240	8070	7920	7750	7600	8155	7835	11	2370	100	4890	10	1	11469507	899	71.93	2.01	12	0.22	109.00	3894.00	10300	20240322	-23.88	4995	20231026	56.96	10300	-23.88	20240322	6080	28.95	20240206	10300	-23.88	20240322	4995	56.96	20231026	5.34	N	219420	100	11 억	26192	N	N	N	N
66	20240521	160851	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7900	130	2	1.67	1924179030	242539	140.11	7770	8090	7770	10100	5440	7770	7933.50	0.13	8604	8170	7970	7870	7670	7570	7920	7620	11	2330	100	4810	10	1	11469507	906	72.48	2.03	12	2.11	109.00	3894.00	10300	20240322	-23.30	4995	20231026	58.16	10300	-23.30	20240322	6080	29.93	20240206	10300	-23.30	20240322	4995	58.16	20231026	5.14	N	219420	100	11 억	14957	N	N	N	N
67	20240521	150900	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7880	110	2	1.42	1812322010	228357	131.92	7770	8090	7770	10100	5440	7770	7936.35	0.13	6839	8170	7970	7870	7670	7570	7920	7620	11	2330	100	4810	10	1	11469507	904	72.29	2.02	12	1.99	109.00	3894.00	10300	20240322	-23.50	4995	20231026	57.76	10300	-23.50	20240322	6080	29.61	20240206	10300	-23.50	20240322	4995	57.76	20231026	5.14	N	219420	100	11 억	14957	N	N	N	N
68	20240521	140901	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7850	80	2	1.03	1352807340	170404	98.44	7770	8090	7770	10100	5440	7770	7938.82	0.13	2975	8170	7970	7870	7670	7570	7920	7620	11	2330	100	4810	10	1	11469507	900	72.02	2.02	12	1.49	109.00	3894.00	10300	20240322	-23.79	4995	20231026	57.16	10300	-23.79	20240322	6080	29.11	20240206	10300	-23.79	20240322	4995	57.16	20231026	5.14	N	219420	100	11 억	14957	N	N	N	N
69	20240521	130900	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7850	80	2	1.03	1267785930	159556	92.17	7770	8090	7770	10100	5440	7770	7945.71	0.13	1421	8170	7970	7870	7670	7570	7920	7620	11	2330	100	4810	10	1	11469507	900	72.02	2.02	12	1.39	109.00	3894.00	10300	20240322	-23.79	4995	20231026	57.16	10300	-23.79	20240322	6080	29.11	20240206	10300	-23.79	20240322	4995	57.16	20231026	5.14	N	219420	100	11 억	14957	N	N	N	N
70	20240521	120858	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7900	130	2	1.67	1191520390	149837	86.56	7770	8090	7770	10100	5440	7770	7952.11	0.13	2221	8170	7970	7870	7670	7570	7920	7620	11	2330	100	4810	10	1	11469507	906	72.48	2.03	12	1.31	109.00	3894.00	10300	20240322	-23.30	4995	20231026	58.16	10300	-23.30	20240322	6080	29.93	20240206	10300	-23.30	20240322	4995	58.16	20231026	5.14	N	219420	100	11 억	14957	N	N	N	N
71	20240521	110857	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7860	90	2	1.16	1147807300	144296	83.36	7770	8090	7770	10100	5440	7770	7954.53	0.13	2404	8170	7970	7870	7670	7570	7920	7620	11	2330	100	4810	10	1	11469507	902	72.11	2.02	12	1.26	109.00	3894.00	10300	20240322	-23.69	4995	20231026	57.36	10300	-23.69	20240322	6080	29.28	20240206	10300	-23.69	20240322	4995	57.36	20231026	5.14	N	219420	100	11 억	14957	N	N	N	N
72	20240521	100859	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7890	120	2	1.54	1019558100	127951	73.91	7770	8090	7770	10100	5440	7770	7968.35	0.13	7911	8170	7970	7870	7670	7570	7920	7620	11	2330	100	4810	10	1	11469507	905	72.39	2.03	12	1.12	109.00	3894.00	10300	20240322	-23.40	4995	20231026	57.96	10300	-23.40	20240322	6080	29.77	20240206	10300	-23.40	20240322	4995	57.96	20231026	5.14	N	219420	100	11 억	14957	N	N	N	N
73	20240521	090856	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8070	300	2	3.86	521820890	65376	37.77	7770	8080	7770	10100	5440	7770	7981.84	0.13	27557	8170	7970	7870	7670	7570	7920	7620	11	2330	100	4810	10	1	11469507	926	74.04	2.07	12	0.57	109.00	3894.00	10300	20240322	-21.65	4995	20231026	61.56	10300	-21.65	20240322	6080	32.73	20240206	10300	-21.65	20240322	4995	61.56	20231026	5.14	N	219420	100	11 억	14957	N	N	N	N
74	20240517	160901	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8060	20	2	0.25	2579498680	320840	60.62	8150	8190	7930	10450	5630	8040	8039.82	0.64	-52879	8413	8226	8013	7826	7613	8320	7920	11	2410	100	4980	10	1	11469507	924	73.94	2.07	12	2.80	109.00	3894.00	10300	20240322	-21.75	4995	20231026	61.36	10300	-21.75	20240322	6080	32.57	20240206	10300	-21.75	20240322	4995	61.36	20231026	5.10	N	219420	100	11 억	73909	N	N	N	N
75	20240517	150904	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7980	-60	5	-0.75	2405481690	299187	56.53	8150	8190	7930	10450	5630	8040	8040.06	0.64	-49201	8413	8226	8013	7826	7613	8320	7920	11	2410	100	4980	10	1	11469507	915	73.21	2.05	12	2.61	109.00	3894.00	10300	20240322	-22.52	4995	20231026	59.76	10300	-22.52	20240322	6080	31.25	20240206	10300	-22.52	20240322	4995	59.76	20231026	5.10	N	219420	100	11 억	73909	N	N	N	N
76	20240517	140856	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8060	20	2	0.25	2259823540	280967	53.09	8150	8190	7930	10450	5630	8040	8043.02	0.64	-48832	8413	8226	8013	7826	7613	8320	7920	11	2410	100	4980	10	1	11469507	924	73.94	2.07	12	2.45	109.00	3894.00	10300	20240322	-21.75	4995	20231026	61.36	10300	-21.75	20240322	6080	32.57	20240206	10300	-21.75	20240322	4995	61.36	20231026	5.10	N	219420	100	11 억	73909	N	N	N	N
77	20240517	130849	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7990	-50	5	-0.62	1960070750	243646	46.04	8150	8190	7930	10450	5630	8040	8044.75	0.64	-43518	8413	8226	8013	7826	7613	8320	7920	11	2410	100	4980	10	1	11469507	916	73.30	2.05	12	2.12	109.00	3894.00	10300	20240322	-22.43	4995	20231026	59.96	10300	-22.43	20240322	6080	31.41	20240206	10300	-22.43	20240322	4995	59.96	20231026	5.10	N	219420	100	11 억	73909	N	N	N	N
78	20240517	120850	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8030	-10	5	-0.12	1799124880	223479	42.22	8150	8190	7930	10450	5630	8040	8050.53	0.64	-43864	8413	8226	8013	7826	7613	8320	7920	11	2410	100	4980	10	1	11469507	921	73.67	2.06	12	1.95	109.00	3894.00	10300	20240322	-22.04	4995	20231026	60.76	10300	-22.04	20240322	6080	32.07	20240206	10300	-22.04	20240322	4995	60.76	20231026	5.10	N	219420	100	11 억	73909	N	N	N	N
79	20240517	110850	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8140	100	2	1.24	1578796510	196028	37.04	8150	8190	7930	10450	5630	8040	8053.93	0.64	-43245	8413	8226	8013	7826	7613	8320	7920	11	2410	100	4980	10	1	11469507	934	74.68	2.09	12	1.71	109.00	3894.00	10300	20240322	-20.97	4995	20231026	62.96	10300	-20.97	20240322	6080	33.88	20240206	10300	-20.97	20240322	4995	62.96	20231026	5.10	N	219420	100	11 억	73909	N	N	N	N
80	20240517	100845	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7960	-80	5	-1.00	968478560	120344	22.74	8150	8170	7950	10450	5630	8040	8047.58	0.64	-38893	8413	8226	8013	7826	7613	8320	7920	11	2410	100	4980	10	1	11469507	913	73.03	2.04	12	1.05	109.00	3894.00	10300	20240322	-22.72	4995	20231026	59.36	10300	-22.72	20240322	6080	30.92	20240206	10300	-22.72	20240322	4995	59.36	20231026	5.10	N	219420	100	11 억	73909	N	N	N	N
81	20240517	090851	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8040	0	3	0.00	528397090	65285	12.34	8150	8170	7990	10450	5630	8040	8093.70	0.64	-23685	8413	8226	8013	7826	7613	8320	7920	11	2410	100	4980	10	1	11469507	922	73.76	2.06	12	0.57	109.00	3894.00	10300	20240322	-21.94	4995	20231026	60.96	10300	-21.94	20240322	6080	32.24	20240206	10300	-21.94	20240322	4995	60.96	20231026	5.10	N	219420	100	11 억	73909	N	N	N	N
82	20240516	160842	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8040	290	2	3.74	3972767980	496281	297.42	7830	8200	7800	10070	5430	7750	8004.90	0.47	20055	7956	7852	7706	7602	7456	7905	7655	11	2320	100	4800	10	1	11469507	922	73.76	2.06	12	4.33	109.00	3894.00	10300	20240322	-21.94	4995	20231026	60.96	10300	-21.94	20240322	6080	32.24	20240206	10300	-21.94	20240322	4995	60.96	20231026	5.12	N	219420	100	11 억	54436	N	N	N	N
83	20240516	150841	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8000	250	2	3.23	3800426220	474724	284.50	7830	8200	7800	10070	5430	7750	8005.55	0.47	23861	7956	7852	7706	7602	7456	7905	7655	11	2320	100	4800	10	1	11469507	918	73.39	2.05	12	4.14	109.00	3894.00	10300	20240322	-22.33	4995	20231026	60.16	10300	-22.33	20240322	6080	31.58	20240206	10300	-22.33	20240322	4995	60.16	20231026	5.12	N	219420	100	11 억	54436	N	N	N	N
84	20240516	140847	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7920	170	2	2.19	1444689080	182332	109.27	7830	8000	7800	10070	5430	7750	7923.40	0.47	18886	7956	7852	7706	7602	7456	7905	7655	11	2320	100	4800	10	1	11469507	908	72.66	2.03	12	1.59	109.00	3894.00	10300	20240322	-23.11	4995	20231026	58.56	10300	-23.11	20240322	6080	30.26	20240206	10300	-23.11	20240322	4995	58.56	20231026	5.12	N	219420	100	11 억	54436	N	N	N	N
85	20240516	130842	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7950	200	2	2.58	1321452790	166748	99.93	7830	8000	7800	10070	5430	7750	7924.85	0.47	23158	7956	7852	7706	7602	7456	7905	7655	11	2320	100	4800	10	1	11469507	912	72.94	2.04	12	1.45	109.00	3894.00	10300	20240322	-22.82	4995	20231026	59.16	10300	-22.82	20240322	6080	30.76	20240206	10300	-22.82	20240322	4995	59.16	20231026	5.12	N	219420	100	11 억	54436	N	N	N	N
86	20240516	120840	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7920	170	2	2.19	1177118900	148593	89.05	7830	8000	7800	10070	5430	7750	7921.77	0.47	13124	7956	7852	7706	7602	7456	7905	7655	11	2320	100	4800	10	1	11469507	908	72.66	2.03	12	1.30	109.00	3894.00	10300	20240322	-23.11	4995	20231026	58.56	10300	-23.11	20240322	6080	30.26	20240206	10300	-23.11	20240322	4995	58.56	20231026	5.12	N	219420	100	11 억	54436	N	N	N	N
87	20240516	110838	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7970	220	2	2.84	1037380410	130976	78.49	7830	8000	7800	10070	5430	7750	7920.39	0.47	14493	7956	7852	7706	7602	7456	7905	7655	11	2320	100	4800	10	1	11469507	914	73.12	2.05	12	1.14	109.00	3894.00	10300	20240322	-22.62	4995	20231026	59.56	10300	-22.62	20240322	6080	31.09	20240206	10300	-22.62	20240322	4995	59.56	20231026	5.12	N	219420	100	11 억	54436	N	N	N	N
88	20240516	100842	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7900	150	2	1.94	701925800	88818	53.23	7830	7990	7800	10070	5430	7750	7902.97	0.47	701	7956	7852	7706	7602	7456	7905	7655	11	2320	100	4800	10	1	11469507	906	72.48	2.03	12	0.77	109.00	3894.00	10300	20240322	-23.30	4995	20231026	58.16	10300	-23.30	20240322	6080	29.93	20240206	10300	-23.30	20240322	4995	58.16	20231026	5.12	N	219420	100	11 억	54436	N	N	N	N
89	20240516	090842	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7870	120	2	1.55	166440260	21223	12.72	7830	7900	7800	10070	5430	7750	7842.45	0.47	1830	7956	7852	7706	7602	7456	7905	7655	11	2320	100	4800	10	1	11469507	903	72.20	2.02	12	0.19	109.00	3894.00	10300	20240322	-23.59	4995	20231026	57.56	10300	-23.59	20240322	6080	29.44	20240206	10300	-23.59	20240322	4995	57.56	20231026	5.12	N	219420	100	11 억	54436	N	N	N	N
90	20240514	160852	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7750	80	2	1.04	1260304320	164298	96.38	7650	7810	7560	9970	5370	7670	7669.17	0.18	33469	8183	7926	7783	7526	7383	7855	7455	11	2300	100	4750	10	1	11469507	889	71.10	1.99	12	1.43	109.00	3894.00	10300	20240322	-24.76	4995	20231026	55.16	10300	-24.76	20240322	6080	27.47	20240206	10300	-24.76	20240322	4995	55.16	20231026	5.11	N	219420	100	11 억	20975	N	N	N	N
91	20240514	150854	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7760	90	2	1.17	1198781460	156354	91.72	7650	7810	7560	9970	5370	7670	7667.10	0.18	34058	8183	7926	7783	7526	7383	7855	7455	11	2300	100	4750	10	1	11469507	890	71.19	1.99	12	1.36	109.00	3894.00	10300	20240322	-24.66	4995	20231026	55.36	10300	-24.66	20240322	6080	27.63	20240206	10300	-24.66	20240322	4995	55.36	20231026	5.11	N	219420	100	11 억	20975	N	N	N	N
92	20240514	140853	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7600	-70	5	-0.91	972756670	127025	74.51	7650	7810	7560	9970	5370	7670	7657.99	0.18	30423	8183	7926	7783	7526	7383	7855	7455	11	2300	100	4750	10	1	11469507	872	69.72	1.95	12	1.11	109.00	3894.00	10300	20240322	-26.21	4995	20231026	52.15	10300	-26.21	20240322	6080	25.00	20240206	10300	-26.21	20240322	4995	52.15	20231026	5.11	N	219420	100	11 억	20975	N	N	N	N
93	20240514	130854	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7630	-40	5	-0.52	761118220	99156	58.17	7650	7810	7560	9970	5370	7670	7675.97	0.18	25572	8183	7926	7783	7526	7383	7855	7455	11	2300	100	4750	10	1	11469507	875	70.00	1.96	12	0.86	109.00	3894.00	10300	20240322	-25.92	4995	20231026	52.75	10300	-25.92	20240322	6080	25.49	20240206	10300	-25.92	20240322	4995	52.75	20231026	5.11	N	219420	100	11 억	20975	N	N	N	N
94	20240514	120851	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7680	10	2	0.13	559479400	72680	42.64	7650	7810	7630	9970	5370	7670	7697.85	0.18	17099	8183	7926	7783	7526	7383	7855	7455	11	2300	100	4750	10	1	11469507	881	70.46	1.97	12	0.63	109.00	3894.00	10300	20240322	-25.44	4995	20231026	53.75	10300	-25.44	20240322	6080	26.32	20240206	10300	-25.44	20240322	4995	53.75	20231026	5.11	N	219420	100	11 억	20975	N	N	N	N
95	20240514	110852	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7750	80	2	1.04	403858770	52368	30.72	7650	7810	7640	9970	5370	7670	7711.94	0.18	12811	8183	7926	7783	7526	7383	7855	7455	11	2300	100	4750	10	1	11469507	889	71.10	1.99	12	0.46	109.00	3894.00	10300	20240322	-24.76	4995	20231026	55.16	10300	-24.76	20240322	6080	27.47	20240206	10300	-24.76	20240322	4995	55.16	20231026	5.11	N	219420	100	11 억	20975	N	N	N	N
96	20240514	100849	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7720	50	2	0.65	328552440	42602	24.99	7650	7810	7640	9970	5370	7670	7712.14	0.18	10292	8183	7926	7783	7526	7383	7855	7455	11	2300	100	4750	10	1	11469507	885	70.83	1.98	12	0.37	109.00	3894.00	10300	20240322	-25.05	4995	20231026	54.55	10300	-25.05	20240322	6080	26.97	20240206	10300	-25.05	20240322	4995	54.55	20231026	5.11	N	219420	100	11 억	20975	N	N	N	N
97	20240514	090850	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7750	80	2	1.04	119083000	15508	9.10	7650	7790	7640	9970	5370	7670	7678.81	0.18	3238	8183	7926	7783	7526	7383	7855	7455	11	2300	100	4750	10	1	11469507	889	71.10	1.99	12	0.14	109.00	3894.00	10300	20240322	-24.76	4995	20231026	55.16	10300	-24.76	20240322	6080	27.47	20240206	10300	-24.76	20240322	4995	55.16	20231026	5.11	N	219420	100	11 억	20975	N	N	N	N
98	20240513	160849	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7670	-240	5	-3.03	1309121180	168306	43.15	7990	8040	7640	10280	5540	7910	7779.62	0.10	7250	8550	8230	7990	7670	7430	8110	7550	11	2370	100	4900	10	1	11469507	880	70.37	1.97	12	1.47	109.00	3894.00	10300	20240322	-25.53	4995	20231026	53.55	10300	-25.53	20240322	6080	26.15	20240206	10300	-25.53	20240322	4995	53.55	20231026	5.04	N	219420	100	11 억	11814	N	N	N	N
99	20240513	150852	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7660	-250	5	-3.16	1225596730	157426	40.36	7990	8040	7640	10280	5540	7910	7785.22	0.10	6705	8550	8230	7990	7670	7430	8110	7550	11	2370	100	4900	10	1	11469507	879	70.28	1.97	12	1.37	109.00	3894.00	10300	20240322	-25.63	4995	20231026	53.35	10300	-25.63	20240322	6080	25.99	20240206	10300	-25.63	20240322	4995	53.35	20231026	5.04	N	219420	100	11 억	11814	N	N	N	N
100	20240513	140852	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7730	-180	5	-2.28	1156061640	148356	38.03	7990	8040	7640	10280	5540	7910	7792.48	0.10	4842	8550	8230	7990	7670	7430	8110	7550	11	2370	100	4900	10	1	11469507	887	70.92	1.99	12	1.29	109.00	3894.00	10300	20240322	-24.95	4995	20231026	54.75	10300	-24.95	20240322	6080	27.14	20240206	10300	-24.95	20240322	4995	54.75	20231026	5.04	N	219420	100	11 억	11814	N	N	N	N
101	20240513	130845	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7710	-200	5	-2.53	992814450	127101	32.58	7990	8040	7680	10280	5540	7910	7811.22	0.10	2826	8550	8230	7990	7670	7430	8110	7550	11	2370	100	4900	10	1	11469507	884	70.73	1.98	12	1.11	109.00	3894.00	10300	20240322	-25.15	4995	20231026	54.35	10300	-25.15	20240322	6080	26.81	20240206	10300	-25.15	20240322	4995	54.35	20231026	5.04	N	219420	100	11 억	11814	N	N	N	N
102	20240513	120849	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7690	-220	5	-2.78	912719440	116694	29.91	7990	8040	7680	10280	5540	7910	7821.48	0.10	4003	8550	8230	7990	7670	7430	8110	7550	11	2370	100	4900	10	1	11469507	882	70.55	1.97	12	1.02	109.00	3894.00	10300	20240322	-25.34	4995	20231026	53.95	10300	-25.34	20240322	6080	26.48	20240206	10300	-25.34	20240322	4995	53.95	20231026	5.04	N	219420	100	11 억	11814	N	N	N	N
103	20240513	110848	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7760	-150	5	-1.90	820952600	104808	26.87	7990	8040	7680	10280	5540	7910	7832.92	0.10	2716	8550	8230	7990	7670	7430	8110	7550	11	2370	100	4900	10	1	11469507	890	71.19	1.99	12	0.91	109.00	3894.00	10300	20240322	-24.66	4995	20231026	55.36	10300	-24.66	20240322	6080	27.63	20240206	10300	-24.66	20240322	4995	55.36	20231026	5.04	N	219420	100	11 억	11814	N	N	N	N
104	20240513	100848	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7800	-110	5	-1.39	469761160	59390	15.22	7990	8040	7800	10280	5540	7910	7909.77	0.10	-720	8550	8230	7990	7670	7430	8110	7550	11	2370	100	4900	10	1	11469507	895	71.56	2.00	12	0.52	109.00	3894.00	10300	20240322	-24.27	4995	20231026	56.16	10300	-24.27	20240322	6080	28.29	20240206	10300	-24.27	20240322	4995	56.16	20231026	5.04	N	219420	100	11 억	11814	N	N	N	N
105	20240513	090851	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7940	30	2	0.38	62267960	7851	2.01	7990	7990	7880	10280	5540	7910	7931.21	0.10	-2386	8550	8230	7990	7670	7430	8110	7550	11	2370	100	4900	10	1	11469507	911	72.84	2.04	12	0.07	109.00	3894.00	10300	20240322	-22.91	4995	20231026	58.96	10300	-22.91	20240322	6080	30.59	20240206	10300	-22.91	20240322	4995	58.96	20231026	5.04	N	219420	100	11 억	11814	N	N	N	N
106	20240510	160824	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7910	60	2	0.76	3099944480	386452	250.85	8160	8310	7750	10200	5500	7850	8021.65	0.58	-54637	8123	7986	7903	7766	7683	7945	7725	11	2350	100	4860	10	1	11469507	907	72.57	2.03	12	3.37	109.00	3894.00	10300	20240322	-23.20	4995	20231026	58.36	10300	-23.20	20240322	6080	30.10	20240206	10300	-23.20	20240322	4995	58.36	20231026	4.91	N	219420	100	11 억	66430	N	N	N	N
107	20240510	150833	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7870	20	2	0.25	2997669870	373460	242.41	8160	8310	7750	10200	5500	7850	8026.75	0.58	-55787	8123	7986	7903	7766	7683	7945	7725	11	2350	100	4860	10	1	11469507	903	72.20	2.02	12	3.26	109.00	3894.00	10300	20240322	-23.59	4995	20231026	57.56	10300	-23.59	20240322	6080	29.44	20240206	10300	-23.59	20240322	4995	57.56	20231026	4.91	N	219420	100	11 억	66430	N	N	N	N
108	20240510	140834	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7980	130	2	1.66	2866254860	356832	231.62	8160	8310	7750	10200	5500	7850	8032.51	0.58	-55989	8123	7986	7903	7766	7683	7945	7725	11	2350	100	4860	10	1	11469507	915	73.21	2.05	12	3.11	109.00	3894.00	10300	20240322	-22.52	4995	20231026	59.76	10300	-22.52	20240322	6080	31.25	20240206	10300	-22.52	20240322	4995	59.76	20231026	4.91	N	219420	100	11 억	66430	N	N	N	N
109	20240510	130826	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7980	130	2	1.66	2759839800	343506	222.97	8160	8310	7750	10200	5500	7850	8034.33	0.58	-55643	8123	7986	7903	7766	7683	7945	7725	11	2350	100	4860	10	1	11469507	915	73.21	2.05	12	2.99	109.00	3894.00	10300	20240322	-22.52	4995	20231026	59.76	10300	-22.52	20240322	6080	31.25	20240206	10300	-22.52	20240322	4995	59.76	20231026	4.91	N	219420	100	11 억	66430	N	N	N	N
110	20240510	120822	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7970	120	2	1.53	2527196300	314362	204.05	8160	8310	7750	10200	5500	7850	8039.13	0.58	-54868	8123	7986	7903	7766	7683	7945	7725	11	2350	100	4860	10	1	11469507	914	73.12	2.05	12	2.74	109.00	3894.00	10300	20240322	-22.62	4995	20231026	59.56	10300	-22.62	20240322	6080	31.09	20240206	10300	-22.62	20240322	4995	59.56	20231026	4.91	N	219420	100	11 억	66430	N	N	N	N
111	20240510	110826	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7930	80	2	1.02	2441015310	303463	196.98	8160	8310	7750	10200	5500	7850	8043.86	0.58	-53237	8123	7986	7903	7766	7683	7945	7725	11	2350	100	4860	10	1	11469507	910	72.75	2.04	12	2.65	109.00	3894.00	10300	20240322	-23.01	4995	20231026	58.76	10300	-23.01	20240322	6080	30.43	20240206	10300	-23.01	20240322	4995	58.76	20231026	4.91	N	219420	100	11 억	66430	N	N	N	N
112	20240510	100825	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7860	10	2	0.13	2100753550	259959	168.74	8160	8310	7840	10200	5500	7850	8081.10	0.58	-49552	8123	7986	7903	7766	7683	7945	7725	11	2350	100	4860	10	1	11469507	902	72.11	2.02	12	2.27	109.00	3894.00	10300	20240322	-23.69	4995	20231026	57.36	10300	-23.69	20240322	6080	29.28	20240206	10300	-23.69	20240322	4995	57.36	20231026	4.91	N	219420	100	11 억	66430	N	N	N	N
113	20240510	090827	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8110	260	2	3.31	1121255650	137429	89.21	8160	8310	8020	10200	5500	7850	8158.80	0.58	-28607	8123	7986	7903	7766	7683	7945	7725	11	2350	100	4860	10	1	11469507	930	74.40	2.08	12	1.20	109.00	3894.00	10300	20240322	-21.26	4995	20231026	62.36	10300	-21.26	20240322	6080	33.39	20240206	10300	-21.26	20240322	4995	62.36	20231026	4.91	N	219420	100	11 억	66430	N	N	N	N
114	20240509	160842	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7850	-90	5	-1.13	1193775130	150744	103.97	7870	8040	7820	10320	5560	7940	7919.51	0.82	-27452	8073	8006	7873	7806	7673	8040	7840	11	2380	100	4920	10	1	11469507	900	72.02	2.02	12	1.31	109.00	3894.00	10300	20240322	-23.79	4995	20231026	57.16	10300	-23.79	20240322	6080	29.11	20240206	10300	-23.79	20240322	4995	57.16	20231026	4.88	N	219420	100	11 억	94253	N	N	N	N
115	20240509	150842	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7860	-80	5	-1.01	1157118670	146077	100.75	7870	8040	7820	10320	5560	7940	7921.29	0.82	-27070	8073	8006	7873	7806	7673	8040	7840	11	2380	100	4920	10	1	11469507	902	72.11	2.02	12	1.27	109.00	3894.00	10300	20240322	-23.69	4995	20231026	57.36	10300	-23.69	20240322	6080	29.28	20240206	10300	-23.69	20240322	4995	57.36	20231026	4.88	N	219420	100	11 억	94253	N	N	N	N
116	20240509	140750	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7860	-80	5	-1.01	1051391340	132644	91.49	7870	8040	7820	10320	5560	7940	7926.41	0.82	-24786	8073	8006	7873	7806	7673	8040	7840	11	2380	100	4920	10	1	11469507	902	72.11	2.02	12	1.16	109.00	3894.00	10300	20240322	-23.69	4995	20231026	57.36	10300	-23.69	20240322	6080	29.28	20240206	10300	-23.69	20240322	4995	57.36	20231026	4.88	N	219420	100	11 억	94253	N	N	N	N
117	20240509	130827	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7880	-60	5	-0.76	962794230	121399	83.73	7870	8040	7820	10320	5560	7940	7930.82	0.82	-23717	8073	8006	7873	7806	7673	8040	7840	11	2380	100	4920	10	1	11469507	904	72.29	2.02	12	1.06	109.00	3894.00	10300	20240322	-23.50	4995	20231026	57.76	10300	-23.50	20240322	6080	29.61	20240206	10300	-23.50	20240322	4995	57.76	20231026	4.88	N	219420	100	11 억	94253	N	N	N	N
118	20240509	120826	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7900	-40	5	-0.50	893143150	112559	77.63	7870	8040	7820	10320	5560	7940	7934.89	0.82	-23186	8073	8006	7873	7806	7673	8040	7840	11	2380	100	4920	10	1	11469507	906	72.48	2.03	12	0.98	109.00	3894.00	10300	20240322	-23.30	4995	20231026	58.16	10300	-23.30	20240322	6080	29.93	20240206	10300	-23.30	20240322	4995	58.16	20231026	4.88	N	219420	100	11 억	94253	N	N	N	N
119	20240509	110814	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7930	-10	5	-0.13	750185100	94543	65.21	7870	8040	7820	10320	5560	7940	7934.86	0.82	-17506	8073	8006	7873	7806	7673	8040	7840	11	2380	100	4920	10	1	11469507	910	72.75	2.04	12	0.82	109.00	3894.00	10300	20240322	-23.01	4995	20231026	58.76	10300	-23.01	20240322	6080	30.43	20240206	10300	-23.01	20240322	4995	58.76	20231026	4.88	N	219420	100	11 억	94253	N	N	N	N
120	20240509	100818	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8000	60	2	0.76	461156330	58085	40.06	7870	8040	7820	10320	5560	7940	7939.34	0.82	-10126	8073	8006	7873	7806	7673	8040	7840	11	2380	100	4920	10	1	11469507	918	73.39	2.05	12	0.51	109.00	3894.00	10300	20240322	-22.33	4995	20231026	60.16	10300	-22.33	20240322	6080	31.58	20240206	10300	-22.33	20240322	4995	60.16	20231026	4.88	N	219420	100	11 억	94253	N	N	N	N
121	20240509	090814	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7940	0	3	0.00	113552800	14405	9.94	7870	7950	7820	10320	5560	7940	7882.87	0.82	-5868	8073	8006	7873	7806	7673	8040	7840	11	2380	100	4920	10	1	11469507	911	72.84	2.04	12	0.13	109.00	3894.00	10300	20240322	-22.91	4995	20231026	58.96	10300	-22.91	20240322	6080	30.59	20240206	10300	-22.91	20240322	4995	58.96	20231026	4.88	N	219420	100	11 억	94253	N	N	N	N
122	20240508	160808	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7940	70	2	0.89	1122661690	143058	53.54	7790	7940	7740	10230	5510	7870	7847.53	1.06	-28415	8150	8010	7800	7660	7450	8080	7730	11	2360	100	4870	10	1	11469507	911	72.84	2.04	12	1.25	109.00	3894.00	10300	20240322	-22.91	4995	20231026	58.96	10300	-22.91	20240322	6080	30.59	20240206	10300	-22.91	20240322	4995	58.96	20231026	4.96	N	219420	100	11 억	122100	N	N	N	N
123	20240508	150814	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7880	10	2	0.13	990502710	126341	47.29	7790	7920	7740	10230	5510	7870	7839.92	1.06	-24486	8150	8010	7800	7660	7450	8080	7730	11	2360	100	4870	10	1	11469507	904	72.29	2.02	12	1.10	109.00	3894.00	10300	20240322	-23.50	4995	20231026	57.76	10300	-23.50	20240322	6080	29.61	20240206	10300	-23.50	20240322	4995	57.76	20231026	4.96	N	219420	100	11 억	122100	N	N	N	N
124	20240508	140808	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7900	30	2	0.38	834699750	106541	39.88	7790	7920	7740	10230	5510	7870	7834.54	1.06	-10775	8150	8010	7800	7660	7450	8080	7730	11	2360	100	4870	10	1	11469507	906	72.48	2.03	12	0.93	109.00	3894.00	10300	20240322	-23.30	4995	20231026	58.16	10300	-23.30	20240322	6080	29.93	20240206	10300	-23.30	20240322	4995	58.16	20231026	4.96	N	219420	100	11 억	122100	N	N	N	N
125	20240508	130805	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7820	-50	5	-0.64	642562400	82161	30.75	7790	7920	7740	10230	5510	7870	7820.77	1.06	-3402	8150	8010	7800	7660	7450	8080	7730	11	2360	100	4870	10	1	11469507	897	71.74	2.01	12	0.72	109.00	3894.00	10300	20240322	-24.08	4995	20231026	56.56	10300	-24.08	20240322	6080	28.62	20240206	10300	-24.08	20240322	4995	56.56	20231026	4.96	N	219420	100	11 억	122100	N	N	N	N
126	20240508	120804	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7850	-20	5	-0.25	584776520	74768	27.98	7790	7920	7740	10230	5510	7870	7821.21	1.06	-3187	8150	8010	7800	7660	7450	8080	7730	11	2360	100	4870	10	1	11469507	900	72.02	2.02	12	0.65	109.00	3894.00	10300	20240322	-23.79	4995	20231026	57.16	10300	-23.79	20240322	6080	29.11	20240206	10300	-23.79	20240322	4995	57.16	20231026	4.96	N	219420	100	11 억	122100	N	N	N	N
127	20240508	110844	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7860	-10	5	-0.13	468679130	59929	22.43	7790	7920	7740	10230	5510	7870	7820.57	1.06	-2022	8150	8010	7800	7660	7450	8080	7730	11	2360	100	4870	10	1	11469507	902	72.11	2.02	12	0.52	109.00	3894.00	10300	20240322	-23.69	4995	20231026	57.36	10300	-23.69	20240322	6080	29.28	20240206	10300	-23.69	20240322	4995	57.36	20231026	4.96	N	219420	100	11 억	122100	N	N	N	N
128	20240508	100814	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7810	-60	5	-0.76	397099620	50775	19.00	7790	7920	7740	10230	5510	7870	7820.77	1.06	-139	8150	8010	7800	7660	7450	8080	7730	11	2360	100	4870	10	1	11469507	896	71.65	2.01	12	0.44	109.00	3894.00	10300	20240322	-24.17	4995	20231026	56.36	10300	-24.17	20240322	6080	28.45	20240206	10300	-24.17	20240322	4995	56.36	20231026	4.96	N	219420	100	11 억	122100	N	N	N	N
129	20240508	090817	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7910	40	2	0.51	93865760	12004	4.49	7790	7920	7770	10230	5510	7870	7819.54	1.06	41	8150	8010	7800	7660	7450	8080	7730	11	2360	100	4870	10	1	11469507	907	72.57	2.03	12	0.10	109.00	3894.00	10300	20240322	-23.20	4995	20231026	58.36	10300	-23.20	20240322	6080	30.10	20240206	10300	-23.20	20240322	4995	58.36	20231026	4.96	N	219420	100	11 억	122100	N	N	N	N
130	20240503	160832	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7520	10	2	0.13	683109900	90162	75.55	7600	7700	7510	9760	5260	7510	7576.48	0.55	-1418	7690	7600	7520	7430	7350	7560	7390	11	2250	100	4650	10	1	11469507	863	68.99	1.93	12	0.79	109.00	3894.00	10300	20240322	-26.99	4995	20231026	50.55	10300	-26.99	20240322	6080	23.68	20240206	10300	-26.99	20240322	4995	50.55	20231026	4.89	N	219420	100	11 억	62696	N	N	N	N
131	20240503	150831	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7550	40	2	0.53	642921920	84826	71.08	7600	7700	7510	9760	5260	7510	7579.30	0.55	-1194	7690	7600	7520	7430	7350	7560	7390	11	2250	100	4650	10	1	11469507	866	69.27	1.94	12	0.74	109.00	3894.00	10300	20240322	-26.70	4995	20231026	51.15	10300	-26.70	20240322	6080	24.18	20240206	10300	-26.70	20240322	4995	51.15	20231026	4.89	N	219420	100	11 억	62696	N	N	N	N
132	20240503	140832	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7570	60	2	0.80	568577870	74955	62.81	7600	7700	7510	9760	5260	7510	7585.59	0.55	-1039	7690	7600	7520	7430	7350	7560	7390	11	2250	100	4650	10	1	11469507	868	69.45	1.94	12	0.65	109.00	3894.00	10300	20240322	-26.50	4995	20231026	51.55	10300	-26.50	20240322	6080	24.51	20240206	10300	-26.50	20240322	4995	51.55	20231026	4.89	N	219420	100	11 억	62696	N	N	N	N
133	20240503	130832	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7600	90	2	1.20	515531810	67967	56.95	7600	7700	7510	9760	5260	7510	7585.03	0.55	1054	7690	7600	7520	7430	7350	7560	7390	11	2250	100	4650	10	1	11469507	872	69.72	1.95	12	0.59	109.00	3894.00	10300	20240322	-26.21	4995	20231026	52.15	10300	-26.21	20240322	6080	25.00	20240206	10300	-26.21	20240322	4995	52.15	20231026	4.89	N	219420	100	11 억	62696	N	N	N	N
134	20240503	120830	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7540	30	2	0.40	448845450	59154	49.57	7600	7700	7510	9760	5260	7510	7587.74	0.55	1077	7690	7600	7520	7430	7350	7560	7390	11	2250	100	4650	10	1	11469507	865	69.17	1.94	12	0.52	109.00	3894.00	10300	20240322	-26.80	4995	20231026	50.95	10300	-26.80	20240322	6080	24.01	20240206	10300	-26.80	20240322	4995	50.95	20231026	4.89	N	219420	100	11 억	62696	N	N	N	N
135	20240503	110828	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7510	0	3	0.00	407363590	53639	44.95	7600	7700	7510	9760	5260	7510	7594.54	0.55	1673	7690	7600	7520	7430	7350	7560	7390	11	2250	100	4650	10	1	11469507	861	68.90	1.93	12	0.47	109.00	3894.00	10300	20240322	-27.09	4995	20231026	50.35	10300	-27.09	20240322	6080	23.52	20240206	10300	-27.09	20240322	4995	50.35	20231026	4.89	N	219420	100	11 억	62696	N	N	N	N
136	20240503	100826	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7580	70	2	0.93	308958690	40604	34.02	7600	7700	7530	9760	5260	7510	7609.07	0.55	8560	7690	7600	7520	7430	7350	7560	7390	11	2250	100	4650	10	1	11469507	869	69.54	1.95	12	0.35	109.00	3894.00	10300	20240322	-26.41	4995	20231026	51.75	10300	-26.41	20240322	6080	24.67	20240206	10300	-26.41	20240322	4995	51.75	20231026	4.89	N	219420	100	11 억	62696	N	N	N	N
137	20240503	090824	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7640	130	2	1.73	45655650	6008	5.03	7600	7640	7560	9760	5260	7510	7599.14	0.55	883	7690	7600	7520	7430	7350	7560	7390	11	2250	100	4650	10	1	11469507	876	70.09	1.96	12	0.05	109.00	3894.00	10300	20240322	-25.83	4995	20231026	52.95	10300	-25.83	20240322	6080	25.66	20240206	10300	-25.83	20240322	4995	52.95	20231026	4.89	N	219420	100	11 억	62696	N	N	N	N
138	20240502	160817	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7510	-80	5	-1.05	879437250	117320	106.61	7590	7610	7440	9860	5320	7590	7495.73	0.52	2115	7890	7740	7650	7500	7410	7695	7455	11	2270	100	4700	10	1	11469507	861	68.90	1.93	12	1.02	109.00	3894.00	10300	20240322	-27.09	4995	20231026	50.35	10300	-27.09	20240322	6080	23.52	20240206	10300	-27.09	20240322	4995	50.35	20231026	4.86	N	219420	100	11 억	59234	N	N	N	N
139	20240502	150824	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7570	-20	5	-0.26	824038540	109964	99.92	7590	7610	7440	9860	5320	7590	7493.37	0.52	3559	7890	7740	7650	7500	7410	7695	7455	11	2270	100	4700	10	1	11469507	868	69.45	1.94	12	0.96	109.00	3894.00	10300	20240322	-26.50	4995	20231026	51.55	10300	-26.50	20240322	6080	24.51	20240206	10300	-26.50	20240322	4995	51.55	20231026	4.86	N	219420	100	11 억	59234	N	N	N	N
140	20240502	140819	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7490	-100	5	-1.32	649998450	86847	78.92	7590	7590	7440	9860	5320	7590	7483.93	0.52	690	7890	7740	7650	7500	7410	7695	7455	11	2270	100	4700	10	1	11469507	859	68.72	1.92	12	0.76	109.00	3894.00	10300	20240322	-27.28	4995	20231026	49.95	10300	-27.28	20240322	6080	23.19	20240206	10300	-27.28	20240322	4995	49.95	20231026	4.86	N	219420	100	11 억	59234	N	N	N	N
141	20240502	130816	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7500	-90	5	-1.19	602633260	80527	73.18	7590	7590	7440	9860	5320	7590	7483.09	0.52	288	7890	7740	7650	7500	7410	7695	7455	11	2270	100	4700	10	1	11469507	860	68.81	1.93	12	0.70	109.00	3894.00	10300	20240322	-27.18	4995	20231026	50.15	10300	-27.18	20240322	6080	23.36	20240206	10300	-27.18	20240322	4995	50.15	20231026	4.86	N	219420	100	11 억	59234	N	N	N	N
142	20240502	120814	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7500	-90	5	-1.19	546328370	73005	66.34	7590	7590	7440	9860	5320	7590	7482.86	0.52	301	7890	7740	7650	7500	7410	7695	7455	11	2270	100	4700	10	1	11469507	860	68.81	1.93	12	0.64	109.00	3894.00	10300	20240322	-27.18	4995	20231026	50.15	10300	-27.18	20240322	6080	23.36	20240206	10300	-27.18	20240322	4995	50.15	20231026	4.86	N	219420	100	11 억	59234	N	N	N	N
143	20240502	110813	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7470	-120	5	-1.58	429777960	57385	52.15	7590	7590	7440	9860	5320	7590	7488.68	0.52	2349	7890	7740	7650	7500	7410	7695	7455	11	2270	100	4700	10	1	11469507	857	68.53	1.92	12	0.50	109.00	3894.00	10300	20240322	-27.48	4995	20231026	49.55	10300	-27.48	20240322	6080	22.86	20240206	10300	-27.48	20240322	4995	49.55	20231026	4.86	N	219420	100	11 억	59234	N	N	N	N
144	20240502	100812	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7540	-50	5	-0.66	262801780	35089	31.89	7590	7590	7440	9860	5320	7590	7488.44	0.52	-2546	7890	7740	7650	7500	7410	7695	7455	11	2270	100	4700	10	1	11469507	865	69.17	1.94	12	0.31	109.00	3894.00	10300	20240322	-26.80	4995	20231026	50.95	10300	-26.80	20240322	6080	24.01	20240206	10300	-26.80	20240322	4995	50.95	20231026	4.86	N	219420	100	11 억	59234	N	N	N	N
145	20240502	090811	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7500	-90	5	-1.19	73483080	9798	8.90	7590	7590	7450	9860	5320	7590	7496.03	0.52	-519	7890	7740	7650	7500	7410	7695	7455	11	2270	100	4700	10	1	11469507	860	68.81	1.93	12	0.09	109.00	3894.00	10300	20240322	-27.18	4995	20231026	50.15	10300	-27.18	20240322	6080	23.36	20240206	10300	-27.18	20240322	4995	50.15	20231026	4.86	N	219420	100	11 억	59234	N	N	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History