KissMeData/372800/price/prices-20240501.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

60 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	161247	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5420	-90	5	-1.63	28563010	5261	387.41	5510	5510	5380	7160	3860	5510	5429.20	0.21	-141	5623	5566	5473	5416	5323	5595	5445	30	1650	500	3520	10	1	6026990	327	-4.82	1.79	12	0.09	-1125.00	3024.00	13380	20230526	-59.49	5250	20240416	3.24	8140	-33.42	20240122	5250	3.24	20240416	12990	-58.28	20230531	5250	3.24	20240416	0.40	N	372800	500	30 억	12903	N	N	N	N
3	20240531	151249	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5390	-120	5	-2.18	27828530	5125	377.39	5510	5510	5380	7160	3860	5510	5429.96	0.21	-23	5623	5566	5473	5416	5323	5595	5445	30	1650	500	3520	10	1	6026990	325	-4.79	1.78	12	0.09	-1125.00	3024.00	13380	20230526	-59.72	5250	20240416	2.67	8140	-33.78	20240122	5250	2.67	20240416	12990	-58.51	20230531	5250	2.67	20240416	0.40	N	372800	500	30 억	12903	N	N	N	N
4	20240531	141247	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5430	-80	5	-1.45	19666190	3612	265.98	5510	5510	5410	7160	3860	5510	5444.68	0.21	28	5623	5566	5473	5416	5323	5595	5445	30	1650	500	3520	10	1	6026990	327	-4.83	1.80	12	0.06	-1125.00	3024.00	13380	20230526	-59.42	5250	20240416	3.43	8140	-33.29	20240122	5250	3.43	20240416	12990	-58.20	20230531	5250	3.43	20240416	0.40	N	372800	500	30 억	12903	N	N	N	N
5	20240531	131251	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5430	-80	5	-1.45	17897320	3286	241.97	5510	5510	5410	7160	3860	5510	5446.54	0.21	106	5623	5566	5473	5416	5323	5595	5445	30	1650	500	3520	10	1	6026990	327	-4.83	1.80	12	0.05	-1125.00	3024.00	13380	20230526	-59.42	5250	20240416	3.43	8140	-33.29	20240122	5250	3.43	20240416	12990	-58.20	20230531	5250	3.43	20240416	0.40	N	372800	500	30 억	12903	N	N	N	N
6	20240531	121252	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5420	-90	5	-1.63	17587810	3229	237.78	5510	5510	5410	7160	3860	5510	5446.83	0.21	145	5623	5566	5473	5416	5323	5595	5445	30	1650	500	3520	10	1	6026990	327	-4.82	1.79	12	0.05	-1125.00	3024.00	13380	20230526	-59.49	5250	20240416	3.24	8140	-33.42	20240122	5250	3.24	20240416	12990	-58.28	20230531	5250	3.24	20240416	0.40	N	372800	500	30 억	12903	N	N	N	N
7	20240531	111249	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5410	-100	5	-1.81	16330570	2997	220.69	5510	5510	5410	7160	3860	5510	5448.97	0.21	-35	5623	5566	5473	5416	5323	5595	5445	30	1650	500	3520	10	1	6026990	326	-4.81	1.79	12	0.05	-1125.00	3024.00	13380	20230526	-59.57	5250	20240416	3.05	8140	-33.54	20240122	5250	3.05	20240416	12990	-58.35	20230531	5250	3.05	20240416	0.40	N	372800	500	30 억	12903	N	N	N	N
8	20240531	101242	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5430	-80	5	-1.45	12207040	2237	164.73	5510	5510	5430	7160	3860	5510	5456.88	0.21	-32	5623	5566	5473	5416	5323	5595	5445	30	1650	500	3520	10	1	6026990	327	-4.83	1.80	12	0.04	-1125.00	3024.00	13380	20230526	-59.42	5250	20240416	3.43	8140	-33.29	20240122	5250	3.43	20240416	12990	-58.20	20230531	5250	3.43	20240416	0.40	N	372800	500	30 억	12903	N	N	N	N
9	20240531	091253	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5430	-80	5	-1.45	768880	140	10.31	5510	5510	5430	7160	3860	5510	5492.00	0.21	-15	5623	5566	5473	5416	5323	5595	5445	30	1650	500	3520	10	1	6026990	327	-4.83	1.80	12	0.00	-1125.00	3024.00	13380	20230526	-59.42	5250	20240416	3.43	8140	-33.29	20240122	5250	3.43	20240416	12990	-58.20	20230531	5250	3.43	20240416	0.40	N	372800	500	30 억	12903	N	N	N	N
10	20240530	161243	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5510	-20	5	-0.36	7424400	1358	21.09	5380	5530	5380	7180	3880	5530	5467.16	0.22	-169	5863	5696	5613	5446	5363	5655	5405	30	1650	500	3530	10	1	6026990	332	-4.90	1.82	12	0.02	-1125.00	3024.00	13380	20230526	-58.82	5250	20240416	4.95	8140	-32.31	20240122	5250	4.95	20240416	12990	-57.58	20230531	5250	4.95	20240416	0.41	N	372800	500	30 억	13072	N	N	N	N
11	20240530	151244	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5510	-20	5	-0.36	6506750	1191	18.50	5380	5530	5380	7180	3880	5530	5463.27	0.22	-134	5863	5696	5613	5446	5363	5655	5405	30	1650	500	3530	10	1	6026990	332	-4.90	1.82	12	0.02	-1125.00	3024.00	13380	20230526	-58.82	5250	20240416	4.95	8140	-32.31	20240122	5250	4.95	20240416	12990	-57.58	20230531	5250	4.95	20240416	0.41	N	372800	500	30 억	13072	N	N	N	N
12	20240530	141243	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5490	-40	5	-0.72	5698690	1044	16.22	5380	5530	5380	7180	3880	5530	5458.52	0.22	-95	5863	5696	5613	5446	5363	5655	5405	30	1650	500	3530	10	1	6026990	331	-4.88	1.82	12	0.02	-1125.00	3024.00	13380	20230526	-58.97	5250	20240416	4.57	8140	-32.56	20240122	5250	4.57	20240416	12990	-57.74	20230531	5250	4.57	20240416	0.41	N	372800	500	30 억	13072	N	N	N	N
13	20240530	131244	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5520	-10	5	-0.18	5379820	986	15.32	5380	5530	5380	7180	3880	5530	5456.21	0.22	-60	5863	5696	5613	5446	5363	5655	5405	30	1650	500	3530	10	1	6026990	333	-4.91	1.83	12	0.02	-1125.00	3024.00	13380	20230526	-58.74	5250	20240416	5.14	8140	-32.19	20240122	5250	5.14	20240416	12990	-57.51	20230531	5250	5.14	20240416	0.41	N	372800	500	30 억	13072	N	N	N	N
14	20240530	121241	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5520	-10	5	-0.18	5015500	920	14.29	5380	5530	5380	7180	3880	5530	5451.63	0.22	-59	5863	5696	5613	5446	5363	5655	5405	30	1650	500	3530	10	1	6026990	333	-4.91	1.83	12	0.02	-1125.00	3024.00	13380	20230526	-58.74	5250	20240416	5.14	8140	-32.19	20240122	5250	5.14	20240416	12990	-57.51	20230531	5250	5.14	20240416	0.41	N	372800	500	30 억	13072	N	N	N	N
15	20240530	111243	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5510	-20	5	-0.36	4701030	863	13.40	5380	5530	5380	7180	3880	5530	5447.31	0.22	-37	5863	5696	5613	5446	5363	5655	5405	30	1650	500	3530	10	1	6026990	332	-4.90	1.82	12	0.01	-1125.00	3024.00	13380	20230526	-58.82	5250	20240416	4.95	8140	-32.31	20240122	5250	4.95	20240416	12990	-57.58	20230531	5250	4.95	20240416	0.41	N	372800	500	30 억	13072	N	N	N	N
16	20240530	101246	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5480	-50	5	-0.90	3566220	657	10.21	5380	5530	5380	7180	3880	5530	5428.04	0.22	58	5863	5696	5613	5446	5363	5655	5405	30	1650	500	3530	10	1	6026990	330	-4.87	1.81	12	0.01	-1125.00	3024.00	13380	20230526	-59.04	5250	20240416	4.38	8140	-32.68	20240122	5250	4.38	20240416	12990	-57.81	20230531	5250	4.38	20240416	0.41	N	372800	500	30 억	13072	N	N	N	N
17	20240530	091245	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5410	-120	5	-2.17	1474070	273	4.24	5380	5530	5380	7180	3880	5530	5399.52	0.22	25	5863	5696	5613	5446	5363	5655	5405	30	1650	500	3530	10	1	6026990	326	-4.81	1.79	12	0.00	-1125.00	3024.00	13380	20230526	-59.57	5250	20240416	3.05	8140	-33.54	20240122	5250	3.05	20240416	12990	-58.35	20230531	5250	3.05	20240416	0.41	N	372800	500	30 억	13072	N	N	N	N
18	20240529	161232	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5530	-160	5	-2.81	36125590	6434	280.35	5690	5780	5530	7390	3990	5690	5614.79	0.22	-148	5736	5712	5676	5652	5616	5695	5635	30	1700	500	3640	10	1	6026990	333	-4.92	1.83	12	0.11	-1125.00	3024.00	13380	20230526	-58.67	5250	20240416	5.33	8140	-32.06	20240122	5250	5.33	20240416	12990	-57.43	20230531	5250	5.33	20240416	0.45	N	372800	500	30 억	13220	N	N	N	N
19	20240529	151234	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5560	-130	5	-2.28	35167760	6261	272.81	5690	5780	5530	7390	3990	5690	5616.96	0.22	-146	5736	5712	5676	5652	5616	5695	5635	30	1700	500	3640	10	1	6026990	335	-4.94	1.84	12	0.10	-1125.00	3024.00	13380	20230526	-58.45	5250	20240416	5.90	8140	-31.70	20240122	5250	5.90	20240416	12990	-57.20	20230531	5250	5.90	20240416	0.45	N	372800	500	30 억	13220	N	N	N	N
20	20240529	141233	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5610	-80	5	-1.41	34742180	6185	269.50	5690	5780	5530	7390	3990	5690	5617.17	0.22	-108	5736	5712	5676	5652	5616	5695	5635	30	1700	500	3640	10	1	6026990	338	-4.99	1.86	12	0.10	-1125.00	3024.00	13380	20230526	-58.07	5250	20240416	6.86	8140	-31.08	20240122	5250	6.86	20240416	12990	-56.81	20230531	5250	6.86	20240416	0.45	N	372800	500	30 억	13220	N	N	N	N
21	20240529	131236	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5600	-90	5	-1.58	34635620	6166	268.67	5690	5780	5530	7390	3990	5690	5617.19	0.22	-114	5736	5712	5676	5652	5616	5695	5635	30	1700	500	3640	10	1	6026990	338	-4.98	1.85	12	0.10	-1125.00	3024.00	13380	20230526	-58.15	5250	20240416	6.67	8140	-31.20	20240122	5250	6.67	20240416	12990	-56.89	20230531	5250	6.67	20240416	0.45	N	372800	500	30 억	13220	N	N	N	N
22	20240529	121235	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5600	-90	5	-1.58	34182020	6085	265.14	5690	5780	5530	7390	3990	5690	5617.42	0.22	-114	5736	5712	5676	5652	5616	5695	5635	30	1700	500	3640	10	1	6026990	338	-4.98	1.85	12	0.10	-1125.00	3024.00	13380	20230526	-58.15	5250	20240416	6.67	8140	-31.20	20240122	5250	6.67	20240416	12990	-56.89	20230531	5250	6.67	20240416	0.45	N	372800	500	30 억	13220	N	N	N	N
23	20240529	111235	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5600	-90	5	-1.58	33716710	6002	261.53	5690	5780	5530	7390	3990	5690	5617.58	0.22	-114	5736	5712	5676	5652	5616	5695	5635	30	1700	500	3640	10	1	6026990	338	-4.98	1.85	12	0.10	-1125.00	3024.00	13380	20230526	-58.15	5250	20240416	6.67	8140	-31.20	20240122	5250	6.67	20240416	12990	-56.89	20230531	5250	6.67	20240416	0.45	N	372800	500	30 억	13220	N	N	N	N
24	20240529	101227	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5630	-60	5	-1.05	22399050	3981	173.46	5690	5780	5600	7390	3990	5690	5626.49	0.22	6	5736	5712	5676	5652	5616	5695	5635	30	1700	500	3640	10	1	6026990	339	-5.00	1.86	12	0.07	-1125.00	3024.00	13380	20230526	-57.92	5250	20240416	7.24	8140	-30.84	20240122	5250	7.24	20240416	12990	-56.66	20230531	5250	7.24	20240416	0.45	N	372800	500	30 억	13220	N	N	N	N
25	20240529	091230	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5690	0	3	0.00	823180	145	6.32	5690	5690	5620	7390	3990	5690	5677.10	0.22	-38	5736	5712	5676	5652	5616	5695	5635	30	1700	500	3640	10	1	6026990	343	-5.06	1.88	12	0.00	-1125.00	3024.00	13380	20230526	-57.47	5250	20240416	8.38	8140	-30.10	20240122	5250	8.38	20240416	12990	-56.20	20230531	5250	8.38	20240416	0.45	N	372800	500	30 억	13220	N	N	N	N
26	20240528	161225	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5690	20	2	0.35	12949360	2285	30.22	5700	5700	5640	7370	3970	5670	5667.12	0.22	-158	5876	5772	5686	5582	5496	5825	5635	30	1700	500	3620	10	1	6026990	343	-5.06	1.88	12	0.04	-1125.00	3024.00	13380	20230526	-57.47	5250	20240416	8.38	8140	-30.10	20240122	5250	8.38	20240416	12990	-56.20	20230531	5250	8.38	20240416	0.45	N	372800	500	30 억	13361	N	N	N	N
27	20240528	151227	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5660	-10	5	-0.18	12602300	2224	29.41	5700	5700	5640	7370	3970	5670	5666.50	0.22	-152	5876	5772	5686	5582	5496	5825	5635	30	1700	500	3620	10	1	6026990	341	-5.03	1.87	12	0.04	-1125.00	3024.00	13380	20230526	-57.70	5250	20240416	7.81	8140	-30.47	20240122	5250	7.81	20240416	12990	-56.43	20230531	5250	7.81	20240416	0.45	N	372800	500	30 억	13361	N	N	N	N
28	20240528	141230	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5650	-20	5	-0.35	11200630	1976	26.13	5700	5700	5640	7370	3970	5670	5668.34	0.22	-16	5876	5772	5686	5582	5496	5825	5635	30	1700	500	3620	10	1	6026990	341	-5.02	1.87	12	0.03	-1125.00	3024.00	13380	20230526	-57.77	5250	20240416	7.62	8140	-30.59	20240122	5250	7.62	20240416	12990	-56.51	20230531	5250	7.62	20240416	0.45	N	372800	500	30 억	13361	N	N	N	N
29	20240528	131225	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5700	30	2	0.53	8074130	1424	18.83	5700	5700	5640	7370	3970	5670	5670.04	0.22	-16	5876	5772	5686	5582	5496	5825	5635	30	1700	500	3620	10	1	6026990	344	-5.07	1.88	12	0.02	-1125.00	3024.00	13380	20230526	-57.40	5250	20240416	8.57	8140	-29.98	20240122	5250	8.57	20240416	12990	-56.12	20230531	5250	8.57	20240416	0.45	N	372800	500	30 억	13361	N	N	N	N
30	20240528	121226	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5690	20	2	0.35	6833520	1206	15.95	5700	5700	5640	7370	3970	5670	5666.27	0.22	59	5876	5772	5686	5582	5496	5825	5635	30	1700	500	3620	10	1	6026990	343	-5.06	1.88	12	0.02	-1125.00	3024.00	13380	20230526	-57.47	5250	20240416	8.38	8140	-30.10	20240122	5250	8.38	20240416	12990	-56.20	20230531	5250	8.38	20240416	0.45	N	372800	500	30 억	13361	N	N	N	N
31	20240528	111210	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5660	-10	5	-0.18	5516950	974	12.88	5700	5700	5640	7370	3970	5670	5664.22	0.22	66	5876	5772	5686	5582	5496	5825	5635	30	1700	500	3620	10	1	6026990	341	-5.03	1.87	12	0.02	-1125.00	3024.00	13380	20230526	-57.70	5250	20240416	7.81	8140	-30.47	20240122	5250	7.81	20240416	12990	-56.43	20230531	5250	7.81	20240416	0.45	N	372800	500	30 억	13361	N	N	N	N
32	20240528	101226	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5690	20	2	0.35	4667780	824	10.90	5700	5700	5640	7370	3970	5670	5664.78	0.22	72	5876	5772	5686	5582	5496	5825	5635	30	1700	500	3620	10	1	6026990	343	-5.06	1.88	12	0.01	-1125.00	3024.00	13380	20230526	-57.47	5250	20240416	8.38	8140	-30.10	20240122	5250	8.38	20240416	12990	-56.20	20230531	5250	8.38	20240416	0.45	N	372800	500	30 억	13361	N	N	N	N
33	20240528	091229	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5640	-30	5	-0.53	2430010	430	5.69	5700	5700	5640	7370	3970	5670	5651.19	0.22	338	5876	5772	5686	5582	5496	5825	5635	30	1700	500	3620	10	1	6026990	340	-5.01	1.87	12	0.01	-1125.00	3024.00	13380	20230526	-57.85	5250	20240416	7.43	8140	-30.71	20240122	5250	7.43	20240416	12990	-56.58	20230531	5250	7.43	20240416	0.45	N	372800	500	30 억	13361	N	N	N	N
34	20240527	161210	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5670	-120	5	-2.07	42874820	7561	196.95	5660	5790	5600	7520	4060	5790	5670.52	0.23	-239	5983	5886	5833	5736	5683	5860	5710	30	1730	500	3700	10	1	6026990	342	-5.04	1.88	12	0.13	-1125.00	3024.00	13380	20230526	-57.62	5250	20240416	8.00	8140	-30.34	20240122	5250	8.00	20240416	12990	-56.35	20230531	5250	8.00	20240416	0.47	N	372800	500	30 억	13604	N	N	N	N
35	20240527	151227	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5780	-10	5	-0.17	42029530	7412	193.07	5660	5790	5600	7520	4060	5790	5670.47	0.23	-209	5983	5886	5833	5736	5683	5860	5710	30	1730	500	3700	10	1	6026990	348	-5.14	1.91	12	0.12	-1125.00	3024.00	13380	20230526	-56.80	5250	20240416	10.10	8140	-28.99	20240122	5250	10.10	20240416	12990	-55.50	20230531	5250	10.10	20240416	0.47	N	372800	500	30 억	13604	N	N	N	N
36	20240527	141224	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5660	-130	5	-2.25	37772490	6670	173.74	5660	5790	5600	7520	4060	5790	5663.04	0.23	-67	5983	5886	5833	5736	5683	5860	5710	30	1730	500	3700	10	1	6026990	341	-5.03	1.87	12	0.11	-1125.00	3024.00	13380	20230526	-57.70	5250	20240416	7.81	8140	-30.47	20240122	5250	7.81	20240416	12990	-56.43	20230531	5250	7.81	20240416	0.47	N	372800	500	30 억	13604	N	N	N	N
37	20240527	131224	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5660	-130	5	-2.25	37262750	6580	171.40	5660	5790	5600	7520	4060	5790	5663.03	0.23	-67	5983	5886	5833	5736	5683	5860	5710	30	1730	500	3700	10	1	6026990	341	-5.03	1.87	12	0.11	-1125.00	3024.00	13380	20230526	-57.70	5250	20240416	7.81	8140	-30.47	20240122	5250	7.81	20240416	12990	-56.43	20230531	5250	7.81	20240416	0.47	N	372800	500	30 억	13604	N	N	N	N
38	20240527	121224	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5630	-160	5	-2.76	36730730	6486	168.95	5660	5790	5600	7520	4060	5790	5663.08	0.23	24	5983	5886	5833	5736	5683	5860	5710	30	1730	500	3700	10	1	6026990	339	-5.00	1.86	12	0.11	-1125.00	3024.00	13380	20230526	-57.92	5250	20240416	7.24	8140	-30.84	20240122	5250	7.24	20240416	12990	-56.66	20230531	5250	7.24	20240416	0.47	N	372800	500	30 억	13604	N	N	N	N
39	20240527	111223	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5640	-150	5	-2.59	33031800	5830	151.86	5660	5790	5600	7520	4060	5790	5665.83	0.23	-18	5983	5886	5833	5736	5683	5860	5710	30	1730	500	3700	10	1	6026990	340	-5.01	1.87	12	0.10	-1125.00	3024.00	13380	20230526	-57.85	5250	20240416	7.43	8140	-30.71	20240122	5250	7.43	20240416	12990	-56.58	20230531	5250	7.43	20240416	0.47	N	372800	500	30 억	13604	N	N	N	N
40	20240527	101221	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5780	-10	5	-0.17	20648470	3646	94.97	5660	5790	5600	7520	4060	5790	5663.32	0.23	-95	5983	5886	5833	5736	5683	5860	5710	30	1730	500	3700	10	1	6026990	348	-5.14	1.91	12	0.06	-1125.00	3024.00	13380	20230526	-56.80	5250	20240416	10.10	8140	-28.99	20240122	5250	10.10	20240416	12990	-55.50	20230531	5250	10.10	20240416	0.47	N	372800	500	30 억	13604	N	N	N	N
41	20240527	091224	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5600	-190	5	-3.28	12715980	2259	58.84	5660	5660	5600	7520	4060	5790	5629.03	0.23	122	5983	5886	5833	5736	5683	5860	5710	30	1730	500	3700	10	1	6026990	338	-4.98	1.85	12	0.04	-1125.00	3024.00	13380	20230526	-58.15	5250	20240416	6.67	8140	-31.20	20240122	5250	6.67	20240416	12990	-56.89	20230531	5250	6.67	20240416	0.47	N	372800	500	30 억	13604	N	N	N	N
42	20240524	161113	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5790	-110	5	-1.86	22324930	3839	65.74	5910	5930	5780	7670	4130	5900	5815.30	0.23	-178	6046	5972	5916	5842	5786	6010	5880	30	1770	500	3770	10	1	6026990	349	-5.15	1.91	12	0.06	-1125.00	3024.00	13380	20230526	-56.73	5250	20240416	10.29	8140	-28.87	20240122	5250	10.29	20240416	13380	-56.73	20230526	5250	10.29	20240416	0.47	N	372800	500	30 억	13782	N	N	N	N
43	20240524	151115	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5780	-120	5	-2.03	20565600	3535	60.53	5910	5930	5780	7670	4130	5900	5817.71	0.23	-151	6046	5972	5916	5842	5786	6010	5880	30	1770	500	3770	10	1	6026990	348	-5.14	1.91	12	0.06	-1125.00	3024.00	13380	20230526	-56.80	5250	20240416	10.10	8140	-28.99	20240122	5250	10.10	20240416	13380	-56.80	20230526	5250	10.10	20240416	0.47	N	372800	500	30 억	13782	N	N	N	N
44	20240524	141121	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5800	-100	5	-1.69	16198300	2781	47.62	5910	5930	5780	7670	4130	5900	5824.63	0.23	-130	6046	5972	5916	5842	5786	6010	5880	30	1770	500	3770	10	1	6026990	350	-5.16	1.92	12	0.05	-1125.00	3024.00	13380	20230526	-56.65	5250	20240416	10.48	8140	-28.75	20240122	5250	10.48	20240416	13380	-56.65	20230526	5250	10.48	20240416	0.47	N	372800	500	30 억	13782	N	N	N	N
45	20240524	131116	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5800	-100	5	-1.69	13837800	2374	40.65	5910	5930	5780	7670	4130	5900	5828.90	0.23	-124	6046	5972	5916	5842	5786	6010	5880	30	1770	500	3770	10	1	6026990	350	-5.16	1.92	12	0.04	-1125.00	3024.00	13380	20230526	-56.65	5250	20240416	10.48	8140	-28.75	20240122	5250	10.48	20240416	13380	-56.65	20230526	5250	10.48	20240416	0.47	N	372800	500	30 억	13782	N	N	N	N
46	20240524	121117	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5780	-120	5	-2.03	9204800	1574	26.95	5910	5930	5780	7670	4130	5900	5848.03	0.23	-124	6046	5972	5916	5842	5786	6010	5880	30	1770	500	3770	10	1	6026990	348	-5.14	1.91	12	0.03	-1125.00	3024.00	13380	20230526	-56.80	5250	20240416	10.10	8140	-28.99	20240122	5250	10.10	20240416	13380	-56.80	20230526	5250	10.10	20240416	0.47	N	372800	500	30 억	13782	N	N	N	N
47	20240524	111117	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5780	-120	5	-2.03	7562240	1290	22.09	5910	5930	5780	7670	4130	5900	5862.20	0.23	-105	6046	5972	5916	5842	5786	6010	5880	30	1770	500	3770	10	1	6026990	348	-5.14	1.91	12	0.02	-1125.00	3024.00	13380	20230526	-56.80	5250	20240416	10.10	8140	-28.99	20240122	5250	10.10	20240416	13380	-56.80	20230526	5250	10.10	20240416	0.47	N	372800	500	30 억	13782	N	N	N	N
48	20240524	101123	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5860	-40	5	-0.68	5938160	1013	17.35	5910	5930	5790	7670	4130	5900	5861.95	0.23	-105	6046	5972	5916	5842	5786	6010	5880	30	1770	500	3770	10	1	6026990	353	-5.21	1.94	12	0.02	-1125.00	3024.00	13380	20230526	-56.20	5250	20240416	11.62	8140	-28.01	20240122	5250	11.62	20240416	13380	-56.20	20230526	5250	11.62	20240416	0.47	N	372800	500	30 억	13782	N	N	N	N
49	20240524	091117	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5900	0	3	0.00	2007450	340	5.82	5910	5910	5900	7670	4130	5900	5904.26	0.23	-5	6046	5972	5916	5842	5786	6010	5880	30	1770	500	3770	10	1	6026990	356	-5.24	1.95	12	0.01	-1125.00	3024.00	13380	20230526	-55.90	5250	20240416	12.38	8140	-27.52	20240122	5250	12.38	20240416	13380	-55.90	20230526	5250	12.38	20240416	0.47	N	372800	500	30 억	13782	N	N	N	N
50	20240523	161114	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5900	40	2	0.68	34469900	5838	148.47	5860	5990	5860	7610	4110	5860	5904.40	0.23	-201	6006	5932	5786	5712	5566	5970	5750	30	1750	500	3750	10	1	6026990	356	-5.24	1.95	12	0.10	-1125.00	3024.00	13380	20230526	-55.90	5250	20240416	12.38	8140	-27.52	20240122	5250	12.38	20240416	13380	-55.90	20230526	5250	12.38	20240416	0.47	N	372800	500	30 억	13947	N	N	N	N
51	20240523	151117	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5870	10	2	0.17	33974340	5754	146.34	5860	5990	5860	7610	4110	5860	5904.47	0.23	-195	6006	5932	5786	5712	5566	5970	5750	30	1750	500	3750	10	1	6026990	354	-5.22	1.94	12	0.10	-1125.00	3024.00	13380	20230526	-56.13	5250	20240416	11.81	8140	-27.89	20240122	5250	11.81	20240416	13380	-56.13	20230526	5250	11.81	20240416	0.47	N	372800	500	30 억	13947	N	N	N	N
52	20240523	141120	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5890	30	2	0.51	24714010	4181	106.33	5860	5990	5860	7610	4110	5860	5911.03	0.23	-158	6006	5932	5786	5712	5566	5970	5750	30	1750	500	3750	10	1	6026990	355	-5.24	1.95	12	0.07	-1125.00	3024.00	13380	20230526	-55.98	5250	20240416	12.19	8140	-27.64	20240122	5250	12.19	20240416	13380	-55.98	20230526	5250	12.19	20240416	0.47	N	372800	500	30 억	13947	N	N	N	N
53	20240523	131119	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5880	20	2	0.34	24231650	4099	104.25	5860	5990	5860	7610	4110	5860	5911.60	0.23	-138	6006	5932	5786	5712	5566	5970	5750	30	1750	500	3750	10	1	6026990	354	-5.23	1.94	12	0.07	-1125.00	3024.00	13380	20230526	-56.05	5250	20240416	12.00	8140	-27.76	20240122	5250	12.00	20240416	13380	-56.05	20230526	5250	12.00	20240416	0.47	N	372800	500	30 억	13947	N	N	N	N
54	20240523	121114	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5910	50	2	0.85	19783780	3344	85.05	5860	5990	5860	7610	4110	5860	5916.20	0.23	-125	6006	5932	5786	5712	5566	5970	5750	30	1750	500	3750	10	1	6026990	356	-5.25	1.95	12	0.06	-1125.00	3024.00	13380	20230526	-55.83	5250	20240416	12.57	8140	-27.40	20240122	5250	12.57	20240416	13380	-55.83	20230526	5250	12.57	20240416	0.47	N	372800	500	30 억	13947	N	N	N	N
55	20240523	111113	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5900	40	2	0.68	16573780	2800	71.21	5860	5990	5860	7610	4110	5860	5919.21	0.23	-125	6006	5932	5786	5712	5566	5970	5750	30	1750	500	3750	10	1	6026990	356	-5.24	1.95	12	0.05	-1125.00	3024.00	13380	20230526	-55.90	5250	20240416	12.38	8140	-27.52	20240122	5250	12.38	20240416	13380	-55.90	20230526	5250	12.38	20240416	0.47	N	372800	500	30 억	13947	N	N	N	N
56	20240523	101115	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5900	40	2	0.68	15116480	2553	64.93	5860	5990	5860	7610	4110	5860	5921.07	0.23	-119	6006	5932	5786	5712	5566	5970	5750	30	1750	500	3750	10	1	6026990	356	-5.24	1.95	12	0.04	-1125.00	3024.00	13380	20230526	-55.90	5250	20240416	12.38	8140	-27.52	20240122	5250	12.38	20240416	13380	-55.90	20230526	5250	12.38	20240416	0.47	N	372800	500	30 억	13947	N	N	N	N
57	20240523	091120	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5920	60	2	1.02	7284660	1233	31.36	5860	5950	5860	7610	4110	5860	5908.08	0.23	-58	6006	5932	5786	5712	5566	5970	5750	30	1750	500	3750	10	1	6026990	357	-5.26	1.96	12	0.02	-1125.00	3024.00	13380	20230526	-55.75	5250	20240416	12.76	8140	-27.27	20240122	5250	12.76	20240416	13380	-55.75	20230526	5250	12.76	20240416	0.47	N	372800	500	30 억	13947	N	N	N	N
58	20240522	161104	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5860	30	2	0.51	22574590	3932	51.24	5830	5860	5640	7570	4090	5830	5741.19	0.24	-291	6010	5920	5760	5670	5510	5955	5705	30	1740	500	3730	10	1	6026990	353	-5.21	1.94	12	0.07	-1125.00	3024.00	13380	20230526	-56.20	5250	20240416	11.62	8140	-28.01	20240122	5250	11.62	20240416	13380	-56.20	20230526	5250	11.62	20240416	0.47	N	372800	500	30 억	14238	N	N	N	N
59	20240522	151114	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5720	-110	5	-1.89	21111360	3682	47.98	5830	5850	5640	7570	4090	5830	5733.67	0.24	-267	6010	5920	5760	5670	5510	5955	5705	30	1740	500	3730	10	1	6026990	345	-5.08	1.89	12	0.06	-1125.00	3024.00	13380	20230526	-57.25	5250	20240416	8.95	8140	-29.73	20240122	5250	8.95	20240416	13380	-57.25	20230526	5250	8.95	20240416	0.47	N	372800	500	30 억	14238	N	N	N	N
60	20240522	141113	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5710	-120	5	-2.06	18428430	3215	41.89	5830	5830	5640	7570	4090	5830	5732.02	0.24	-98	6010	5920	5760	5670	5510	5955	5705	30	1740	500	3730	10	1	6026990	344	-5.08	1.89	12	0.05	-1125.00	3024.00	13380	20230526	-57.32	5250	20240416	8.76	8140	-29.85	20240122	5250	8.76	20240416	13380	-57.32	20230526	5250	8.76	20240416	0.47	N	372800	500	30 억	14238	N	N	N	N
61	20240522	131109	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5710	-120	5	-2.06	17943070	3130	40.79	5830	5830	5640	7570	4090	5830	5732.61	0.24	-97	6010	5920	5760	5670	5510	5955	5705	30	1740	500	3730	10	1	6026990	344	-5.08	1.89	12	0.05	-1125.00	3024.00	13380	20230526	-57.32	5250	20240416	8.76	8140	-29.85	20240122	5250	8.76	20240416	13380	-57.32	20230526	5250	8.76	20240416	0.47	N	372800	500	30 억	14238	N	N	N	N
62	20240522	121215	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5720	-110	5	-1.89	17771480	3100	40.40	5830	5830	5640	7570	4090	5830	5732.74	0.24	-70	6010	5920	5760	5670	5510	5955	5705	30	1740	500	3730	10	1	6026990	345	-5.08	1.89	12	0.05	-1125.00	3024.00	13380	20230526	-57.25	5250	20240416	8.95	8140	-29.73	20240122	5250	8.95	20240416	13380	-57.25	20230526	5250	8.95	20240416	0.47	N	372800	500	30 억	14238	N	N	N	N
63	20240522	111119	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5720	-110	5	-1.89	15311960	2671	34.81	5830	5830	5640	7570	4090	5830	5732.67	0.24	-55	6010	5920	5760	5670	5510	5955	5705	30	1740	500	3730	10	1	6026990	345	-5.08	1.89	12	0.04	-1125.00	3024.00	13380	20230526	-57.25	5250	20240416	8.95	8140	-29.73	20240122	5250	8.95	20240416	13380	-57.25	20230526	5250	8.95	20240416	0.47	N	372800	500	30 억	14238	N	N	N	N
64	20240522	101112	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5710	-120	5	-2.06	10269750	1784	23.25	5830	5830	5640	7570	4090	5830	5756.59	0.24	-114	6010	5920	5760	5670	5510	5955	5705	30	1740	500	3730	10	1	6026990	344	-5.08	1.89	12	0.03	-1125.00	3024.00	13380	20230526	-57.32	5250	20240416	8.76	8140	-29.85	20240122	5250	8.76	20240416	13380	-57.32	20230526	5250	8.76	20240416	0.47	N	372800	500	30 억	14238	N	N	N	N
65	20240522	091113	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5660	-170	5	-2.92	3830290	660	8.60	5830	5830	5640	7570	4090	5830	5803.47	0.24	-114	6010	5920	5760	5670	5510	5955	5705	30	1740	500	3730	10	1	6026990	341	-5.03	1.87	12	0.01	-1125.00	3024.00	13380	20230526	-57.70	5250	20240416	7.81	8140	-30.47	20240122	5250	7.81	20240416	13380	-57.70	20230526	5250	7.81	20240416	0.47	N	372800	500	30 억	14238	N	N	N	N
66	20240521	161056	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5830	0	3	0.00	43456870	7566	101.65	5830	5850	5600	7570	4090	5830	5743.70	0.24	-129	6003	5916	5843	5756	5683	5960	5800	30	1740	500	3730	10	1	6026990	351	-5.18	1.93	12	0.13	-1125.00	3024.00	13380	20230526	-56.43	5250	20240416	11.05	8140	-28.38	20240122	5250	11.05	20240416	13380	-56.43	20230526	5250	11.05	20240416	0.47	N	372800	500	30 억	14367	N	N	N	N
67	20240521	151107	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5650	-180	5	-3.09	38107910	6637	89.17	5830	5850	5600	7570	4090	5830	5741.74	0.24	-153	6003	5916	5843	5756	5683	5960	5800	30	1740	500	3730	10	1	6026990	341	-5.02	1.87	12	0.11	-1125.00	3024.00	13380	20230526	-57.77	5250	20240416	7.62	8140	-30.59	20240122	5250	7.62	20240416	13380	-57.77	20230526	5250	7.62	20240416	0.47	N	372800	500	30 억	14367	N	N	N	N
68	20240521	141108	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5710	-120	5	-2.06	26156920	4525	60.80	5830	5850	5710	7570	4090	5830	5780.53	0.24	-150	6003	5916	5843	5756	5683	5960	5800	30	1740	500	3730	10	1	6026990	344	-5.08	1.89	12	0.08	-1125.00	3024.00	13380	20230526	-57.32	5250	20240416	8.76	8140	-29.85	20240122	5250	8.76	20240416	13380	-57.32	20230526	5250	8.76	20240416	0.47	N	372800	500	30 억	14367	N	N	N	N
69	20240521	131107	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5820	-10	5	-0.17	22294080	3852	51.75	5830	5850	5770	7570	4090	5830	5787.66	0.24	-150	6003	5916	5843	5756	5683	5960	5800	30	1740	500	3730	10	1	6026990	351	-5.17	1.92	12	0.06	-1125.00	3024.00	13380	20230526	-56.50	5250	20240416	10.86	8140	-28.50	20240122	5250	10.86	20240416	13380	-56.50	20230526	5250	10.86	20240416	0.47	N	372800	500	30 억	14367	N	N	N	N
70	20240521	121104	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5830	0	3	0.00	14443950	2494	33.51	5830	5850	5770	7570	4090	5830	5791.48	0.24	-90	6003	5916	5843	5756	5683	5960	5800	30	1740	500	3730	10	1	6026990	351	-5.18	1.93	12	0.04	-1125.00	3024.00	13380	20230526	-56.43	5250	20240416	11.05	8140	-28.38	20240122	5250	11.05	20240416	13380	-56.43	20230526	5250	11.05	20240416	0.47	N	372800	500	30 억	14367	N	N	N	N
71	20240521	111103	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5790	-40	5	-0.69	10894460	1881	25.27	5830	5850	5770	7570	4090	5830	5791.84	0.24	-89	6003	5916	5843	5756	5683	5960	5800	30	1740	500	3730	10	1	6026990	349	-5.15	1.91	12	0.03	-1125.00	3024.00	13380	20230526	-56.73	5250	20240416	10.29	8140	-28.87	20240122	5250	10.29	20240416	13380	-56.73	20230526	5250	10.29	20240416	0.47	N	372800	500	30 억	14367	N	N	N	N
72	20240521	101104	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5850	20	2	0.34	9954690	1719	23.10	5830	5850	5770	7570	4090	5830	5790.98	0.24	-88	6003	5916	5843	5756	5683	5960	5800	30	1740	500	3730	10	1	6026990	353	-5.20	1.93	12	0.03	-1125.00	3024.00	13380	20230526	-56.28	5250	20240416	11.43	8140	-28.13	20240122	5250	11.43	20240416	13380	-56.28	20230526	5250	11.43	20240416	0.47	N	372800	500	30 억	14367	N	N	N	N
73	20240521	091100	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5820	-10	5	-0.17	3746740	644	8.65	5830	5830	5810	7570	4090	5830	5817.92	0.24	-52	6003	5916	5843	5756	5683	5960	5800	30	1740	500	3730	10	1	6026990	351	-5.17	1.92	12	0.01	-1125.00	3024.00	13380	20230526	-56.50	5250	20240416	10.86	8140	-28.50	20240122	5250	10.86	20240416	13380	-56.50	20230526	5250	10.86	20240416	0.47	N	372800	500	30 억	14367	N	N	N	N
74	20240517	161108	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5770	40	2	0.70	29814980	5183	314.88	5730	5790	5700	7440	4020	5730	5752.46	0.24	-82	5883	5806	5703	5626	5523	5845	5665	30	1710	500	3660	10	1	6026990	348	-5.13	1.91	12	0.09	-1125.00	3024.00	13380	20230526	-56.88	5250	20240416	9.90	8140	-29.12	20240122	5250	9.90	20240416	13380	-56.88	20230526	5250	9.90	20240416	0.47	N	372800	500	30 억	14711	N	N	N	N
75	20240517	151111	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5790	60	2	1.05	29233920	5082	308.75	5730	5790	5700	7440	4020	5730	5752.44	0.24	-82	5883	5806	5703	5626	5523	5845	5665	30	1710	500	3660	10	1	6026990	349	-5.15	1.91	12	0.08	-1125.00	3024.00	13380	20230526	-56.73	5250	20240416	10.29	8140	-28.87	20240122	5250	10.29	20240416	13380	-56.73	20230526	5250	10.29	20240416	0.47	N	372800	500	30 억	14711	N	N	N	N
76	20240517	141101	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5770	40	2	0.70	10261600	1789	108.69	5730	5790	5700	7440	4020	5730	5735.94	0.24	-75	5883	5806	5703	5626	5523	5845	5665	30	1710	500	3660	10	1	6026990	348	-5.13	1.91	12	0.03	-1125.00	3024.00	13380	20230526	-56.88	5250	20240416	9.90	8140	-29.12	20240122	5250	9.90	20240416	13380	-56.88	20230526	5250	9.90	20240416	0.47	N	372800	500	30 억	14711	N	N	N	N
77	20240517	131053	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5750	20	2	0.35	6411010	1121	68.10	5730	5750	5700	7440	4020	5730	5719.01	0.24	-75	5883	5806	5703	5626	5523	5845	5665	30	1710	500	3660	10	1	6026990	347	-5.11	1.90	12	0.02	-1125.00	3024.00	13380	20230526	-57.03	5250	20240416	9.52	8140	-29.36	20240122	5250	9.52	20240416	13380	-57.03	20230526	5250	9.52	20240416	0.47	N	372800	500	30 억	14711	N	N	N	N
78	20240517	121053	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5720	-10	5	-0.17	3823520	669	40.64	5730	5730	5700	7440	4020	5730	5715.28	0.24	-75	5883	5806	5703	5626	5523	5845	5665	30	1710	500	3660	10	1	6026990	345	-5.08	1.89	12	0.01	-1125.00	3024.00	13380	20230526	-57.25	5250	20240416	8.95	8140	-29.73	20240122	5250	8.95	20240416	13380	-57.25	20230526	5250	8.95	20240416	0.47	N	372800	500	30 억	14711	N	N	N	N
79	20240517	111053	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5720	-10	5	-0.17	3246560	568	34.51	5730	5730	5700	7440	4020	5730	5715.77	0.24	-75	5883	5806	5703	5626	5523	5845	5665	30	1710	500	3660	10	1	6026990	345	-5.08	1.89	12	0.01	-1125.00	3024.00	13380	20230526	-57.25	5250	20240416	8.95	8140	-29.73	20240122	5250	8.95	20240416	13380	-57.25	20230526	5250	8.95	20240416	0.47	N	372800	500	30 억	14711	N	N	N	N
80	20240517	101047	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5710	-20	5	-0.35	2772330	485	29.47	5730	5730	5700	7440	4020	5730	5716.14	0.24	-71	5883	5806	5703	5626	5523	5845	5665	30	1710	500	3660	10	1	6026990	344	-5.08	1.89	12	0.01	-1125.00	3024.00	13380	20230526	-57.32	5250	20240416	8.76	8140	-29.85	20240122	5250	8.76	20240416	13380	-57.32	20230526	5250	8.76	20240416	0.47	N	372800	500	30 억	14711	N	N	N	N
81	20240517	091055	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5710	-20	5	-0.35	842290	147	8.93	5730	5730	5710	7440	4020	5730	5729.86	0.24	-18	5883	5806	5703	5626	5523	5845	5665	30	1710	500	3660	10	1	6026990	344	-5.08	1.89	12	0.00	-1125.00	3024.00	13380	20230526	-57.32	5250	20240416	8.76	8140	-29.85	20240122	5250	8.76	20240416	13380	-57.32	20230526	5250	8.76	20240416	0.47	N	372800	500	30 억	14711	N	N	N	N
82	20240516	161045	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5730	20	2	0.35	9220400	1624	105.39	5710	5780	5600	7420	4000	5710	5677.26	0.24	-30	5796	5752	5726	5682	5656	5740	5670	30	1710	500	3650	10	1	6026990	345	-5.09	1.89	12	0.03	-1125.00	3024.00	13380	20230526	-57.17	5250	20240416	9.14	8140	-29.61	20240122	5250	9.14	20240416	13380	-57.17	20230526	5250	9.14	20240416	0.47	N	372800	500	30 억	14741	N	N	N	N
83	20240516	151043	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5730	20	2	0.35	8956820	1578	102.40	5710	5780	5600	7420	4000	5710	5676.06	0.24	-31	5796	5752	5726	5682	5656	5740	5670	30	1710	500	3650	10	1	6026990	345	-5.09	1.89	12	0.03	-1125.00	3024.00	13380	20230526	-57.17	5250	20240416	9.14	8140	-29.61	20240122	5250	9.14	20240416	13380	-57.17	20230526	5250	9.14	20240416	0.47	N	372800	500	30 억	14741	N	N	N	N
84	20240516	141050	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5710	0	3	0.00	7954070	1403	91.04	5710	5780	5600	7420	4000	5710	5669.33	0.24	-11	5796	5752	5726	5682	5656	5740	5670	30	1710	500	3650	10	1	6026990	344	-5.08	1.89	12	0.02	-1125.00	3024.00	13380	20230526	-57.32	5250	20240416	8.76	8140	-29.85	20240122	5250	8.76	20240416	13380	-57.32	20230526	5250	8.76	20240416	0.47	N	372800	500	30 억	14741	N	N	N	N
85	20240516	131044	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5710	0	3	0.00	7217510	1274	82.67	5710	5780	5600	7420	4000	5710	5665.24	0.24	1	5796	5752	5726	5682	5656	5740	5670	30	1710	500	3650	10	1	6026990	344	-5.08	1.89	12	0.02	-1125.00	3024.00	13380	20230526	-57.32	5250	20240416	8.76	8140	-29.85	20240122	5250	8.76	20240416	13380	-57.32	20230526	5250	8.76	20240416	0.47	N	372800	500	30 억	14741	N	N	N	N
86	20240516	121041	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5650	-60	5	-1.05	7154740	1263	81.96	5710	5780	5600	7420	4000	5710	5664.88	0.24	11	5796	5752	5726	5682	5656	5740	5670	30	1710	500	3650	10	1	6026990	341	-5.02	1.87	12	0.02	-1125.00	3024.00	13380	20230526	-57.77	5250	20240416	7.62	8140	-30.59	20240122	5250	7.62	20240416	13380	-57.77	20230526	5250	7.62	20240416	0.47	N	372800	500	30 억	14741	N	N	N	N
87	20240516	111040	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5730	20	2	0.35	6978520	1232	79.95	5710	5780	5600	7420	4000	5710	5664.38	0.24	23	5796	5752	5726	5682	5656	5740	5670	30	1710	500	3650	10	1	6026990	345	-5.09	1.89	12	0.02	-1125.00	3024.00	13380	20230526	-57.17	5250	20240416	9.14	8140	-29.61	20240122	5250	9.14	20240416	13380	-57.17	20230526	5250	9.14	20240416	0.47	N	372800	500	30 억	14741	N	N	N	N
88	20240516	101044	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5730	20	2	0.35	6961330	1229	79.75	5710	5780	5600	7420	4000	5710	5664.22	0.24	23	5796	5752	5726	5682	5656	5740	5670	30	1710	500	3650	10	1	6026990	345	-5.09	1.89	12	0.02	-1125.00	3024.00	13380	20230526	-57.17	5250	20240416	9.14	8140	-29.61	20240122	5250	9.14	20240416	13380	-57.17	20230526	5250	9.14	20240416	0.47	N	372800	500	30 억	14741	N	N	N	N
89	20240516	091044	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5750	40	2	0.70	374160	65	4.22	5710	5780	5710	7420	4000	5710	5756.31	0.24	2	5796	5752	5726	5682	5656	5740	5670	30	1710	500	3650	10	1	6026990	347	-5.11	1.90	12	0.00	-1125.00	3024.00	13380	20230526	-57.03	5250	20240416	9.52	8140	-29.36	20240122	5250	9.52	20240416	13380	-57.03	20230526	5250	9.52	20240416	0.47	N	372800	500	30 억	14741	N	N	N	N
90	20240514	161056	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5710	-20	5	-0.35	8832430	1541	79.07	5730	5770	5700	7440	4020	5730	5731.62	0.25	-142	5883	5806	5723	5646	5563	5845	5685	30	1710	500	3660	10	1	6026990	344	-5.08	1.89	12	0.03	-1125.00	3024.00	13380	20230526	-57.32	5250	20240416	8.76	8140	-29.85	20240122	5250	8.76	20240416	13380	-57.32	20230526	5250	8.76	20240416	0.48	N	372800	500	30 억	14883	N	N	N	N
91	20240514	151058	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5710	-20	5	-0.35	8575480	1496	76.76	5730	5770	5700	7440	4020	5730	5732.27	0.25	-142	5883	5806	5723	5646	5563	5845	5685	30	1710	500	3660	10	1	6026990	344	-5.08	1.89	12	0.02	-1125.00	3024.00	13380	20230526	-57.32	5250	20240416	8.76	8140	-29.85	20240122	5250	8.76	20240416	13380	-57.32	20230526	5250	8.76	20240416	0.48	N	372800	500	30 억	14883	N	N	N	N
92	20240514	141058	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5720	-10	5	-0.17	5787960	1010	51.82	5730	5760	5700	7440	4020	5730	5730.65	0.25	-153	5883	5806	5723	5646	5563	5845	5685	30	1710	500	3660	10	1	6026990	345	-5.08	1.89	12	0.02	-1125.00	3024.00	13380	20230526	-57.25	5250	20240416	8.95	8140	-29.73	20240122	5250	8.95	20240416	13380	-57.25	20230526	5250	8.95	20240416	0.48	N	372800	500	30 억	14883	N	N	N	N
93	20240514	131059	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5730	0	3	0.00	4014350	700	35.92	5730	5760	5700	7440	4020	5730	5734.79	0.25	-154	5883	5806	5723	5646	5563	5845	5685	30	1710	500	3660	10	1	6026990	345	-5.09	1.89	12	0.01	-1125.00	3024.00	13380	20230526	-57.17	5250	20240416	9.14	8140	-29.61	20240122	5250	9.14	20240416	13380	-57.17	20230526	5250	9.14	20240416	0.48	N	372800	500	30 억	14883	N	N	N	N
94	20240514	121054	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5750	20	2	0.35	2427200	423	21.70	5730	5760	5700	7440	4020	5730	5738.06	0.25	-159	5883	5806	5723	5646	5563	5845	5685	30	1710	500	3660	10	1	6026990	347	-5.11	1.90	12	0.01	-1125.00	3024.00	13380	20230526	-57.03	5250	20240416	9.52	8140	-29.36	20240122	5250	9.52	20240416	13380	-57.03	20230526	5250	9.52	20240416	0.48	N	372800	500	30 억	14883	N	N	N	N
95	20240514	111056	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5760	30	2	0.52	2381230	415	21.29	5730	5760	5700	7440	4020	5730	5737.90	0.25	-159	5883	5806	5723	5646	5563	5845	5685	30	1710	500	3660	10	1	6026990	347	-5.12	1.90	12	0.01	-1125.00	3024.00	13380	20230526	-56.95	5250	20240416	9.71	8140	-29.24	20240122	5250	9.71	20240416	13380	-56.95	20230526	5250	9.71	20240416	0.48	N	372800	500	30 억	14883	N	N	N	N
96	20240514	101054	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5760	30	2	0.52	1799470	314	16.11	5730	5760	5700	7440	4020	5730	5730.80	0.25	-159	5883	5806	5723	5646	5563	5845	5685	30	1710	500	3660	10	1	6026990	347	-5.12	1.90	12	0.01	-1125.00	3024.00	13380	20230526	-56.95	5250	20240416	9.71	8140	-29.24	20240122	5250	9.71	20240416	13380	-56.95	20230526	5250	9.71	20240416	0.48	N	372800	500	30 억	14883	N	N	N	N
97	20240514	091055	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5750	20	2	0.35	401260	70	3.59	5730	5750	5730	7440	4020	5730	5732.29	0.25	-1	5883	5806	5723	5646	5563	5845	5685	30	1710	500	3660	10	1	6026990	347	-5.11	1.90	12	0.00	-1125.00	3024.00	13380	20230526	-57.03	5250	20240416	9.52	8140	-29.36	20240122	5250	9.52	20240416	13380	-57.03	20230526	5250	9.52	20240416	0.48	N	372800	500	30 억	14883	N	N	N	N
98	20240513	161053	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5730	10	2	0.17	11153520	1949	128.73	5640	5800	5640	7430	4010	5720	5722.68	0.25	34	5746	5732	5706	5692	5666	5740	5700	30	1710	500	3660	10	1	6026990	345	-5.09	1.89	12	0.03	-1125.00	3024.00	13380	20230526	-57.17	5250	20240416	9.14	8140	-29.61	20240122	5250	9.14	20240416	13380	-57.17	20230526	5250	9.14	20240416	0.48	N	372800	500	30 억	14842	N	N	N	N
99	20240513	151056	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5720	0	3	0.00	10649780	1861	122.92	5640	5800	5640	7430	4010	5720	5722.61	0.25	34	5746	5732	5706	5692	5666	5740	5700	30	1710	500	3660	10	1	6026990	345	-5.08	1.89	12	0.03	-1125.00	3024.00	13380	20230526	-57.25	5250	20240416	8.95	8140	-29.73	20240122	5250	8.95	20240416	13380	-57.25	20230526	5250	8.95	20240416	0.48	N	372800	500	30 억	14842	N	N	N	N
100	20240513	141056	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5720	0	3	0.00	9899600	1730	114.27	5640	5800	5640	7430	4010	5720	5722.31	0.25	34	5746	5732	5706	5692	5666	5740	5700	30	1710	500	3660	10	1	6026990	345	-5.08	1.89	12	0.03	-1125.00	3024.00	13380	20230526	-57.25	5250	20240416	8.95	8140	-29.73	20240122	5250	8.95	20240416	13380	-57.25	20230526	5250	8.95	20240416	0.48	N	372800	500	30 억	14842	N	N	N	N
101	20240513	131050	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5750	30	2	0.52	7898660	1381	91.22	5640	5800	5640	7430	4010	5720	5719.52	0.25	15	5746	5732	5706	5692	5666	5740	5700	30	1710	500	3660	10	1	6026990	347	-5.11	1.90	12	0.02	-1125.00	3024.00	13380	20230526	-57.03	5250	20240416	9.52	8140	-29.36	20240122	5250	9.52	20240416	13380	-57.03	20230526	5250	9.52	20240416	0.48	N	372800	500	30 억	14842	N	N	N	N
102	20240513	121053	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5690	-30	5	-0.52	4408400	776	51.25	5640	5700	5640	7430	4010	5720	5680.93	0.25	-6	5746	5732	5706	5692	5666	5740	5700	30	1710	500	3660	10	1	6026990	343	-5.06	1.88	12	0.01	-1125.00	3024.00	13380	20230526	-57.47	5250	20240416	8.38	8140	-30.10	20240122	5250	8.38	20240416	13380	-57.47	20230526	5250	8.38	20240416	0.48	N	372800	500	30 억	14842	N	N	N	N
103	20240513	111052	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5690	-30	5	-0.52	4408400	776	51.25	5640	5700	5640	7430	4010	5720	5680.93	0.25	-6	5746	5732	5706	5692	5666	5740	5700	30	1710	500	3660	10	1	6026990	343	-5.06	1.88	12	0.01	-1125.00	3024.00	13380	20230526	-57.47	5250	20240416	8.38	8140	-30.10	20240122	5250	8.38	20240416	13380	-57.47	20230526	5250	8.38	20240416	0.48	N	372800	500	30 억	14842	N	N	N	N
104	20240513	101052	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5700	-20	5	-0.35	2291710	404	26.68	5640	5700	5640	7430	4010	5720	5672.55	0.25	-6	5746	5732	5706	5692	5666	5740	5700	30	1710	500	3660	10	1	6026990	344	-5.07	1.88	12	0.01	-1125.00	3024.00	13380	20230526	-57.40	5250	20240416	8.57	8140	-29.98	20240122	5250	8.57	20240416	13380	-57.40	20230526	5250	8.57	20240416	0.48	N	372800	500	30 억	14842	N	N	N	N
105	20240513	091055	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5700	-20	5	-0.35	435540	77	5.09	5640	5700	5640	7430	4010	5720	5656.36	0.25	21	5746	5732	5706	5692	5666	5740	5700	30	1710	500	3660	10	1	6026990	344	-5.07	1.88	12	0.00	-1125.00	3024.00	13380	20230526	-57.40	5250	20240416	8.57	8140	-29.98	20240122	5250	8.57	20240416	13380	-57.40	20230526	5250	8.57	20240416	0.48	N	372800	500	30 억	14842	N	N	N	N
106	20240510	161022	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5720	30	2	0.53	7940610	1393	48.60	5700	5720	5680	7390	3990	5690	5700.37	0.25	-11	5836	5762	5726	5652	5616	5745	5635	30	1700	500	3640	10	1	6026990	345	-5.08	1.89	12	0.02	-1125.00	3024.00	13380	20230526	-57.25	5250	20240416	8.95	8140	-29.73	20240122	5250	8.95	20240416	13380	-57.25	20230526	5250	8.95	20240416	0.48	N	372800	500	30 억	14853	N	N	N	N
107	20240510	151030	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5710	20	2	0.35	7791890	1367	47.70	5700	5720	5680	7390	3990	5690	5699.99	0.25	-11	5836	5762	5726	5652	5616	5745	5635	30	1700	500	3640	10	1	6026990	344	-5.08	1.89	12	0.02	-1125.00	3024.00	13380	20230526	-57.32	5250	20240416	8.76	8140	-29.85	20240122	5250	8.76	20240416	13380	-57.32	20230526	5250	8.76	20240416	0.48	N	372800	500	30 억	14853	N	N	N	N
108	20240510	141034	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5690	0	3	0.00	5756980	1010	35.24	5700	5720	5680	7390	3990	5690	5699.98	0.25	-12	5836	5762	5726	5652	5616	5745	5635	30	1700	500	3640	10	1	6026990	343	-5.06	1.88	12	0.02	-1125.00	3024.00	13380	20230526	-57.47	5250	20240416	8.38	8140	-30.10	20240122	5250	8.38	20240416	13380	-57.47	20230526	5250	8.38	20240416	0.48	N	372800	500	30 억	14853	N	N	N	N
109	20240510	131023	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5700	10	2	0.18	3454480	606	21.14	5700	5720	5680	7390	3990	5690	5700.46	0.25	-12	5836	5762	5726	5652	5616	5745	5635	30	1700	500	3640	10	1	6026990	344	-5.07	1.88	12	0.01	-1125.00	3024.00	13380	20230526	-57.40	5250	20240416	8.57	8140	-29.98	20240122	5250	8.57	20240416	13380	-57.40	20230526	5250	8.57	20240416	0.48	N	372800	500	30 억	14853	N	N	N	N
110	20240510	121019	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5700	10	2	0.18	2794480	490	17.10	5700	5720	5680	7390	3990	5690	5703.02	0.25	-12	5836	5762	5726	5652	5616	5745	5635	30	1700	500	3640	10	1	6026990	344	-5.07	1.88	12	0.01	-1125.00	3024.00	13380	20230526	-57.40	5250	20240416	8.57	8140	-29.98	20240122	5250	8.57	20240416	13380	-57.40	20230526	5250	8.57	20240416	0.48	N	372800	500	30 억	14853	N	N	N	N
111	20240510	111025	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5700	10	2	0.18	929630	163	5.69	5700	5720	5680	7390	3990	5690	5703.25	0.25	-4	5836	5762	5726	5652	5616	5745	5635	30	1700	500	3640	10	1	6026990	344	-5.07	1.88	12	0.00	-1125.00	3024.00	13380	20230526	-57.40	5250	20240416	8.57	8140	-29.98	20240122	5250	8.57	20240416	13380	-57.40	20230526	5250	8.57	20240416	0.48	N	372800	500	30 억	14853	N	N	N	N
112	20240510	101023	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5720	30	2	0.53	256760	45	1.57	5700	5720	5680	7390	3990	5690	5705.78	0.25	0	5836	5762	5726	5652	5616	5745	5635	30	1700	500	3640	10	1	6026990	345	-5.08	1.89	12	0.00	-1125.00	3024.00	13380	20230526	-57.25	5250	20240416	8.95	8140	-29.73	20240122	5250	8.95	20240416	13380	-57.25	20230526	5250	8.95	20240416	0.48	N	372800	500	30 억	14853	N	N	N	N
113	20240510	091026	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5700	10	2	0.18	28500	5	0.17	5700	5700	5700	7390	3990	5690	5700.00	0.25	0	5836	5762	5726	5652	5616	5745	5635	30	1700	500	3640	10	1	6026990	344	-5.07	1.88	12	0.00	-1125.00	3024.00	13380	20230526	-57.40	5250	20240416	8.57	8140	-29.98	20240122	5250	8.57	20240416	13380	-57.40	20230526	5250	8.57	20240416	0.48	N	372800	500	30 억	14853	N	N	N	N
114	20240509	161046	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5690	-80	5	-1.39	16441150	2866	77.80	5700	5800	5690	7500	4040	5770	5736.62	0.25	-13	5863	5816	5743	5696	5623	5840	5720	30	1730	500	3690	10	1	6026990	343	-5.06	1.88	12	0.05	-1125.00	3024.00	13380	20230526	-57.47	5250	20240416	8.38	8140	-30.10	20240122	5250	8.38	20240416	13380	-57.47	20230526	5250	8.38	20240416	0.48	N	372800	500	30 억	14866	N	N	N	N
115	20240509	151042	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5710	-60	5	-1.04	13412680	2334	63.36	5700	5800	5700	7500	4040	5770	5746.65	0.25	-13	5863	5816	5743	5696	5623	5840	5720	30	1730	500	3690	10	1	6026990	344	-5.08	1.89	12	0.04	-1125.00	3024.00	13380	20230526	-57.32	5250	20240416	8.76	8140	-29.85	20240122	5250	8.76	20240416	13380	-57.32	20230526	5250	8.76	20240416	0.48	N	372800	500	30 억	14866	N	N	N	N
116	20240509	140925	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5780	10	2	0.17	12315320	2142	58.14	5700	5800	5700	7500	4040	5770	5749.45	0.25	-29	5863	5816	5743	5696	5623	5840	5720	30	1730	500	3690	10	1	6026990	348	-5.14	1.91	12	0.04	-1125.00	3024.00	13380	20230526	-56.80	5250	20240416	10.10	8140	-28.99	20240122	5250	10.10	20240416	13380	-56.80	20230526	5250	10.10	20240416	0.48	N	372800	500	30 억	14866	N	N	N	N
117	20240509	131026	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5780	10	2	0.17	7670850	1329	36.07	5700	5800	5700	7500	4040	5770	5771.90	0.25	-133	5863	5816	5743	5696	5623	5840	5720	30	1730	500	3690	10	1	6026990	348	-5.14	1.91	12	0.02	-1125.00	3024.00	13380	20230526	-56.80	5250	20240416	10.10	8140	-28.99	20240122	5250	10.10	20240416	13380	-56.80	20230526	5250	10.10	20240416	0.48	N	372800	500	30 억	14866	N	N	N	N
118	20240509	121022	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5780	10	2	0.17	6025660	1044	28.34	5700	5800	5700	7500	4040	5770	5771.70	0.25	-133	5863	5816	5743	5696	5623	5840	5720	30	1730	500	3690	10	1	6026990	348	-5.14	1.91	12	0.02	-1125.00	3024.00	13380	20230526	-56.80	5250	20240416	10.10	8140	-28.99	20240122	5250	10.10	20240416	13380	-56.80	20230526	5250	10.10	20240416	0.48	N	372800	500	30 억	14866	N	N	N	N
119	20240509	111007	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5730	-40	5	-0.69	2263770	393	10.67	5700	5800	5700	7500	4040	5770	5760.23	0.25	4	5863	5816	5743	5696	5623	5840	5720	30	1730	500	3690	10	1	6026990	345	-5.09	1.89	12	0.01	-1125.00	3024.00	13380	20230526	-57.17	5250	20240416	9.14	8140	-29.61	20240122	5250	9.14	20240416	13380	-57.17	20230526	5250	9.14	20240416	0.48	N	372800	500	30 억	14866	N	N	N	N
120	20240509	101011	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5790	20	2	0.35	1246470	216	5.86	5700	5800	5700	7500	4040	5770	5770.69	0.25	-6	5863	5816	5743	5696	5623	5840	5720	30	1730	500	3690	10	1	6026990	349	-5.15	1.91	12	0.00	-1125.00	3024.00	13380	20230526	-56.73	5250	20240416	10.29	8140	-28.87	20240122	5250	10.29	20240416	13380	-56.73	20230526	5250	10.29	20240416	0.48	N	372800	500	30 억	14866	N	N	N	N
121	20240509	091011	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5700	-70	5	-1.21	199500	35	0.95	5700	5700	5700	7500	4040	5770	5700.00	0.25	-5	5863	5816	5743	5696	5623	5840	5720	30	1730	500	3690	10	1	6026990	344	-5.07	1.88	12	0.00	-1125.00	3024.00	13380	20230526	-57.40	5250	20240416	8.57	8140	-29.98	20240122	5250	8.57	20240416	13380	-57.40	20230526	5250	8.57	20240416	0.48	N	372800	500	30 억	14866	N	N	N	N
122	20240508	161001	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5770	70	2	1.23	21055730	3684	342.06	5700	5790	5670	7410	3990	5700	5715.42	0.25	-94	5773	5736	5673	5636	5573	5755	5655	30	1710	500	3640	10	1	6026990	348	-5.13	1.91	12	0.06	-1125.00	3024.00	13380	20230526	-56.88	5250	20240416	9.90	8140	-29.12	20240122	5250	9.90	20240416	13380	-56.88	20230526	5250	9.90	20240416	0.49	N	372800	500	30 억	14952	N	N	N	N
123	20240508	151005	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5760	60	2	1.05	20824940	3644	338.35	5700	5790	5670	7410	3990	5700	5714.86	0.25	-94	5773	5736	5673	5636	5573	5755	5655	30	1710	500	3640	10	1	6026990	347	-5.12	1.90	12	0.06	-1125.00	3024.00	13380	20230526	-56.95	5250	20240416	9.71	8140	-29.24	20240122	5250	9.71	20240416	13380	-56.95	20230526	5250	9.71	20240416	0.49	N	372800	500	30 억	14952	N	N	N	N
124	20240508	140959	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5680	-20	5	-0.35	20630130	3610	335.19	5700	5790	5670	7410	3990	5700	5714.72	0.25	-85	5773	5736	5673	5636	5573	5755	5655	30	1710	500	3640	10	1	6026990	342	-5.05	1.88	12	0.06	-1125.00	3024.00	13380	20230526	-57.55	5250	20240416	8.19	8140	-30.22	20240122	5250	8.19	20240416	13380	-57.55	20230526	5250	8.19	20240416	0.49	N	372800	500	30 억	14952	N	N	N	N
125	20240508	130957	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5750	50	2	0.88	11647970	2035	188.95	5700	5760	5670	7410	3990	5700	5723.82	0.25	-104	5773	5736	5673	5636	5573	5755	5655	30	1710	500	3640	10	1	6026990	347	-5.11	1.90	12	0.03	-1125.00	3024.00	13380	20230526	-57.03	5250	20240416	9.52	8140	-29.36	20240122	5250	9.52	20240416	13380	-57.03	20230526	5250	9.52	20240416	0.49	N	372800	500	30 억	14952	N	N	N	N
126	20240508	120956	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5750	50	2	0.88	8035310	1402	130.18	5700	5760	5670	7410	3990	5700	5731.32	0.25	-62	5773	5736	5673	5636	5573	5755	5655	30	1710	500	3640	10	1	6026990	347	-5.11	1.90	12	0.02	-1125.00	3024.00	13380	20230526	-57.03	5250	20240416	9.52	8140	-29.36	20240122	5250	9.52	20240416	13380	-57.03	20230526	5250	9.52	20240416	0.49	N	372800	500	30 억	14952	N	N	N	N
127	20240508	111036	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5700	0	3	0.00	5456010	952	88.39	5700	5760	5670	7410	3990	5700	5731.10	0.25	-59	5773	5736	5673	5636	5573	5755	5655	30	1710	500	3640	10	1	6026990	344	-5.07	1.88	12	0.02	-1125.00	3024.00	13380	20230526	-57.40	5250	20240416	8.57	8140	-29.98	20240122	5250	8.57	20240416	13380	-57.40	20230526	5250	8.57	20240416	0.49	N	372800	500	30 억	14952	N	N	N	N
128	20240508	101008	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5700	0	3	0.00	4224610	736	68.34	5700	5760	5670	7410	3990	5700	5739.96	0.25	-57	5773	5736	5673	5636	5573	5755	5655	30	1710	500	3640	10	1	6026990	344	-5.07	1.88	12	0.01	-1125.00	3024.00	13380	20230526	-57.40	5250	20240416	8.57	8140	-29.98	20240122	5250	8.57	20240416	13380	-57.40	20230526	5250	8.57	20240416	0.49	N	372800	500	30 억	14952	N	N	N	N
129	20240508	091012	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5670	-30	5	-0.53	532440	93	8.64	5700	5760	5670	7410	3990	5700	5725.16	0.25	-38	5773	5736	5673	5636	5573	5755	5655	30	1710	500	3640	10	1	6026990	342	-5.04	1.88	12	0.00	-1125.00	3024.00	13380	20230526	-57.62	5250	20240416	8.00	8140	-30.34	20240122	5250	8.00	20240416	13380	-57.62	20230526	5250	8.00	20240416	0.49	N	372800	500	30 억	14952	N	N	N	N
130	20240503	161030	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5670	120	2	2.16	13714720	2446	47.27	5600	5670	5540	7210	3890	5550	5607.00	0.25	102	5676	5612	5556	5492	5436	5645	5525	30	1660	500	3550	10	1	6026990	342	-5.04	1.88	12	0.04	-1125.00	3024.00	13380	20230526	-57.62	5250	20240416	8.00	8140	-30.34	20240122	5250	8.00	20240416	13380	-57.62	20230526	5250	8.00	20240416	0.48	N	372800	500	30 억	14877	N	N	N	N
131	20240503	151029	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5650	100	2	1.80	13115460	2340	45.23	5600	5670	5540	7210	3890	5550	5604.90	0.25	41	5676	5612	5556	5492	5436	5645	5525	30	1660	500	3550	10	1	6026990	341	-5.02	1.87	12	0.04	-1125.00	3024.00	13380	20230526	-57.77	5250	20240416	7.62	8140	-30.59	20240122	5250	7.62	20240416	13380	-57.77	20230526	5250	7.62	20240416	0.48	N	372800	500	30 억	14877	N	N	N	N
132	20240503	141032	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5620	70	2	1.26	12144440	2168	41.90	5600	5650	5540	7210	3890	5550	5601.68	0.25	54	5676	5612	5556	5492	5436	5645	5525	30	1660	500	3550	10	1	6026990	339	-5.00	1.86	12	0.04	-1125.00	3024.00	13380	20230526	-58.00	5250	20240416	7.05	8140	-30.96	20240122	5250	7.05	20240416	13380	-58.00	20230526	5250	7.05	20240416	0.48	N	372800	500	30 억	14877	N	N	N	N
133	20240503	131031	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5650	100	2	1.80	10650050	1903	36.78	5600	5650	5540	7210	3890	5550	5596.45	0.25	52	5676	5612	5556	5492	5436	5645	5525	30	1660	500	3550	10	1	6026990	341	-5.02	1.87	12	0.03	-1125.00	3024.00	13380	20230526	-57.77	5250	20240416	7.62	8140	-30.59	20240122	5250	7.62	20240416	13380	-57.77	20230526	5250	7.62	20240416	0.48	N	372800	500	30 억	14877	N	N	N	N
134	20240503	121028	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5580	30	2	0.54	7339610	1314	25.40	5600	5640	5540	7210	3890	5550	5585.70	0.25	33	5676	5612	5556	5492	5436	5645	5525	30	1660	500	3550	10	1	6026990	336	-4.96	1.85	12	0.02	-1125.00	3024.00	13380	20230526	-58.30	5250	20240416	6.29	8140	-31.45	20240122	5250	6.29	20240416	13380	-58.30	20230526	5250	6.29	20240416	0.48	N	372800	500	30 억	14877	N	N	N	N
135	20240503	111028	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5550	0	3	0.00	5673030	1015	19.62	5600	5640	5540	7210	3890	5550	5589.19	0.25	24	5676	5612	5556	5492	5436	5645	5525	30	1660	500	3550	10	1	6026990	334	-4.93	1.84	12	0.02	-1125.00	3024.00	13380	20230526	-58.52	5250	20240416	5.71	8140	-31.82	20240122	5250	5.71	20240416	13380	-58.52	20230526	5250	5.71	20240416	0.48	N	372800	500	30 억	14877	N	N	N	N
136	20240503	101023	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5610	60	2	1.08	2512450	448	8.66	5600	5640	5600	7210	3890	5550	5608.15	0.25	26	5676	5612	5556	5492	5436	5645	5525	30	1660	500	3550	10	1	6026990	338	-4.99	1.86	12	0.01	-1125.00	3024.00	13380	20230526	-58.07	5250	20240416	6.86	8140	-31.08	20240122	5250	6.86	20240416	13380	-58.07	20230526	5250	6.86	20240416	0.48	N	372800	500	30 억	14877	N	N	N	N
137	20240503	091019	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5600	50	2	0.90	840850	150	2.90	5600	5610	5600	7210	3890	5550	5605.67	0.25	21	5676	5612	5556	5492	5436	5645	5525	30	1660	500	3550	10	1	6026990	338	-4.98	1.85	12	0.00	-1125.00	3024.00	13380	20230526	-58.15	5250	20240416	6.67	8140	-31.20	20240122	5250	6.67	20240416	13380	-58.15	20230526	5250	6.67	20240416	0.48	N	372800	500	30 억	14877	N	N	N	N
138	20240502	161012	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5550	20	2	0.36	28653110	5174	80.52	5530	5620	5500	7180	3880	5530	5537.90	0.24	475	5670	5600	5520	5450	5370	5635	5485	30	1650	500	3530	10	1	6026990	334	-4.93	1.84	12	0.09	-1125.00	3024.00	13380	20230526	-58.52	5250	20240416	5.71	8140	-31.82	20240122	5250	5.71	20240416	13380	-58.52	20230526	5250	5.71	20240416	0.48	N	372800	500	30 억	14402	N	N	N	N
139	20240502	151020	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5540	10	2	0.18	27131230	4899	76.24	5530	5620	5500	7180	3880	5530	5538.12	0.24	465	5670	5600	5520	5450	5370	5635	5485	30	1650	500	3530	10	1	6026990	334	-4.92	1.83	12	0.08	-1125.00	3024.00	13380	20230526	-58.59	5250	20240416	5.52	8140	-31.94	20240122	5250	5.52	20240416	13380	-58.59	20230526	5250	5.52	20240416	0.48	N	372800	500	30 억	14402	N	N	N	N
140	20240502	141014	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5540	10	2	0.18	22558280	4074	63.40	5530	5620	5500	7180	3880	5530	5537.13	0.24	116	5670	5600	5520	5450	5370	5635	5485	30	1650	500	3530	10	1	6026990	334	-4.92	1.83	12	0.07	-1125.00	3024.00	13380	20230526	-58.59	5250	20240416	5.52	8140	-31.94	20240122	5250	5.52	20240416	13380	-58.59	20230526	5250	5.52	20240416	0.48	N	372800	500	30 억	14402	N	N	N	N
141	20240502	131010	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5540	10	2	0.18	22453020	4055	63.10	5530	5620	5500	7180	3880	5530	5537.12	0.24	113	5670	5600	5520	5450	5370	5635	5485	30	1650	500	3530	10	1	6026990	334	-4.92	1.83	12	0.07	-1125.00	3024.00	13380	20230526	-58.59	5250	20240416	5.52	8140	-31.94	20240122	5250	5.52	20240416	13380	-58.59	20230526	5250	5.52	20240416	0.48	N	372800	500	30 억	14402	N	N	N	N
142	20240502	121009	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5530	0	3	0.00	19626650	3544	55.15	5530	5620	5500	7180	3880	5530	5537.99	0.24	63	5670	5600	5520	5450	5370	5635	5485	30	1650	500	3530	10	1	6026990	333	-4.92	1.83	12	0.06	-1125.00	3024.00	13380	20230526	-58.67	5250	20240416	5.33	8140	-32.06	20240122	5250	5.33	20240416	13380	-58.67	20230526	5250	5.33	20240416	0.48	N	372800	500	30 억	14402	N	N	N	N
143	20240502	111008	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5520	-10	5	-0.18	13406020	2418	37.63	5530	5620	5500	7180	3880	5530	5544.26	0.24	29	5670	5600	5520	5450	5370	5635	5485	30	1650	500	3530	10	1	6026990	333	-4.91	1.83	12	0.04	-1125.00	3024.00	13380	20230526	-58.74	5250	20240416	5.14	8140	-32.19	20240122	5250	5.14	20240416	13380	-58.74	20230526	5250	5.14	20240416	0.48	N	372800	500	30 억	14402	N	N	N	N
144	20240502	101006	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5520	-10	5	-0.18	12765700	2302	35.82	5530	5620	5500	7180	3880	5530	5545.48	0.24	32	5670	5600	5520	5450	5370	5635	5485	30	1650	500	3530	10	1	6026990	333	-4.91	1.83	12	0.04	-1125.00	3024.00	13380	20230526	-58.74	5250	20240416	5.14	8140	-32.19	20240122	5250	5.14	20240416	13380	-58.74	20230526	5250	5.14	20240416	0.48	N	372800	500	30 억	14402	N	N	N	N
145	20240502	091004	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5570	40	2	0.72	5920320	1066	16.59	5530	5620	5500	7180	3880	5530	5553.77	0.24	-42	5670	5600	5520	5450	5370	5635	5485	30	1650	500	3530	10	1	6026990	336	-4.95	1.84	12	0.02	-1125.00	3024.00	13380	20230526	-58.37	5250	20240416	6.10	8140	-31.57	20240122	5250	6.10	20240416	13380	-58.37	20230526	5250	6.10	20240416	0.48	N	372800	500	30 억	14402	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History