KissMeData/450520/price/prices-20240501.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

64 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	161345	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17420	-650	5	-3.60	436657290	24569	126.21	18070	18290	17170	23450	12650	18070	17773.04	1.03	-6261	18776	18422	18146	17792	17516	18600	17970	25	5380	500	11200	10	1	4901526	854	15.62	1.86	12	0.50	1115.00	9383.00	69900	20230925	-75.08	14200	20240416	22.68	32850	-46.97	20240118	14200	22.68	20240416	69900	-75.08	20230925	14200	22.68	20240416	2.82	N	450520	500	24 억	50377	N	N	N	N
3	20240531	151347	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17600	-470	5	-2.60	392638590	22048	113.26	18070	18290	17170	23450	12650	18070	17808.35	1.03	-6733	18776	18422	18146	17792	17516	18600	17970	25	5380	500	11200	10	1	4901526	863	15.78	1.88	12	0.45	1115.00	9383.00	69900	20230925	-74.82	14200	20240416	23.94	32850	-46.42	20240118	14200	23.94	20240416	69900	-74.82	20230925	14200	23.94	20240416	2.82	N	450520	500	24 억	50377	N	N	N	N
4	20240531	141344	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17830	-240	5	-1.33	237718440	13232	67.97	18070	18290	17770	23450	12650	18070	17965.42	1.03	-4921	18776	18422	18146	17792	17516	18600	17970	25	5380	500	11200	10	1	4901526	874	15.99	1.90	12	0.27	1115.00	9383.00	69900	20230925	-74.49	14200	20240416	25.56	32850	-45.72	20240118	14200	25.56	20240416	69900	-74.49	20230925	14200	25.56	20240416	2.82	N	450520	500	24 억	50377	N	N	N	N
5	20240531	131347	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17810	-260	5	-1.44	225752610	12561	64.53	18070	18290	17770	23450	12650	18070	17972.50	1.03	-4808	18776	18422	18146	17792	17516	18600	17970	25	5380	500	11200	10	1	4901526	873	15.97	1.90	12	0.26	1115.00	9383.00	69900	20230925	-74.52	14200	20240416	25.42	32850	-45.78	20240118	14200	25.42	20240416	69900	-74.52	20230925	14200	25.42	20240416	2.82	N	450520	500	24 억	50377	N	N	N	N
6	20240531	121349	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17980	-90	5	-0.50	154257440	8558	43.96	18070	18290	17860	23450	12650	18070	18024.94	1.03	-2720	18776	18422	18146	17792	17516	18600	17970	25	5380	500	11200	10	1	4901526	881	16.13	1.92	12	0.17	1115.00	9383.00	69900	20230925	-74.28	14200	20240416	26.62	32850	-45.27	20240118	14200	26.62	20240416	69900	-74.28	20230925	14200	26.62	20240416	2.82	N	450520	500	24 억	50377	N	N	N	N
7	20240531	111345	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17990	-80	5	-0.44	134876430	7476	38.41	18070	18290	17860	23450	12650	18070	18041.26	1.03	-2663	18776	18422	18146	17792	17516	18600	17970	25	5380	500	11200	10	1	4901526	882	16.13	1.92	12	0.15	1115.00	9383.00	69900	20230925	-74.26	14200	20240416	26.69	32850	-45.24	20240118	14200	26.69	20240416	69900	-74.26	20230925	14200	26.69	20240416	2.82	N	450520	500	24 억	50377	N	N	N	N
8	20240531	101336	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18070	0	3	0.00	84362340	4667	23.98	18070	18290	17950	23450	12650	18070	18076.35	1.03	-964	18776	18422	18146	17792	17516	18600	17970	25	5380	500	11200	10	1	4901526	886	16.21	1.93	12	0.10	1115.00	9383.00	69900	20230925	-74.15	14200	20240416	27.25	32850	-44.99	20240118	14200	27.25	20240416	69900	-74.15	20230925	14200	27.25	20240416	2.82	N	450520	500	24 억	50377	N	N	N	N
9	20240531	091350	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18100	30	2	0.17	9793200	541	2.78	18070	18290	18070	23450	12650	18070	18102.03	1.03	5	18776	18422	18146	17792	17516	18600	17970	25	5380	500	11200	10	1	4901526	887	16.23	1.93	12	0.01	1115.00	9383.00	69900	20230925	-74.11	14200	20240416	27.46	32850	-44.90	20240118	14200	27.46	20240416	69900	-74.11	20230925	14200	27.46	20240416	2.82	N	450520	500	24 억	50377	N	N	N	N
10	20240530	161340	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18070	120	2	0.67	342599190	18976	39.87	18050	18500	17870	23300	12570	17950	18054.34	1.04	-676	18783	18366	18133	17716	17483	18250	17600	25	5350	500	11120	10	1	4901526	886	16.21	1.93	12	0.39	1115.00	9383.00	69900	20230925	-74.15	14200	20240416	27.25	32850	-44.99	20240118	14200	27.25	20240416	69900	-74.15	20230925	14200	27.25	20240416	2.75	N	450520	500	24 억	51123	N	N	N	N
11	20240530	151340	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18090	140	2	0.78	329954950	18275	38.40	18050	18500	17870	23300	12570	17950	18054.99	1.04	-481	18783	18366	18133	17716	17483	18250	17600	25	5350	500	11120	10	1	4901526	887	16.22	1.93	12	0.37	1115.00	9383.00	69900	20230925	-74.12	14200	20240416	27.39	32850	-44.93	20240118	14200	27.39	20240416	69900	-74.12	20230925	14200	27.39	20240416	2.75	N	450520	500	24 억	51123	N	N	N	N
12	20240530	141339	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18000	50	2	0.28	291214210	16120	33.87	18050	18500	17870	23300	12570	17950	18065.40	1.04	-685	18783	18366	18133	17716	17483	18250	17600	25	5350	500	11120	10	1	4901526	882	16.14	1.92	12	0.33	1115.00	9383.00	69900	20230925	-74.25	14200	20240416	26.76	32850	-45.21	20240118	14200	26.76	20240416	69900	-74.25	20230925	14200	26.76	20240416	2.75	N	450520	500	24 억	51123	N	N	N	N
13	20240530	131340	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18080	130	2	0.72	283022640	15665	32.91	18050	18500	17870	23300	12570	17950	18067.20	1.04	-375	18783	18366	18133	17716	17483	18250	17600	25	5350	500	11120	10	1	4901526	886	16.22	1.93	12	0.32	1115.00	9383.00	69900	20230925	-74.13	14200	20240416	27.32	32850	-44.96	20240118	14200	27.32	20240416	69900	-74.13	20230925	14200	27.32	20240416	2.75	N	450520	500	24 억	51123	N	N	N	N
14	20240530	121337	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18050	100	2	0.56	265296050	14680	30.84	18050	18500	17870	23300	12570	17950	18071.94	1.04	-283	18783	18366	18133	17716	17483	18250	17600	25	5350	500	11120	10	1	4901526	885	16.19	1.92	12	0.30	1115.00	9383.00	69900	20230925	-74.18	14200	20240416	27.11	32850	-45.05	20240118	14200	27.11	20240416	69900	-74.18	20230925	14200	27.11	20240416	2.75	N	450520	500	24 억	51123	N	N	N	N
15	20240530	111339	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18120	170	2	0.95	237284710	13126	27.58	18050	18500	17870	23300	12570	17950	18077.46	1.04	96	18783	18366	18133	17716	17483	18250	17600	25	5350	500	11120	10	1	4901526	888	16.25	1.93	12	0.27	1115.00	9383.00	69900	20230925	-74.08	14200	20240416	27.61	32850	-44.84	20240118	14200	27.61	20240416	69900	-74.08	20230925	14200	27.61	20240416	2.75	N	450520	500	24 억	51123	N	N	N	N
16	20240530	101342	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18090	140	2	0.78	206730580	11430	24.02	18050	18500	17920	23300	12570	17950	18086.66	1.04	848	18783	18366	18133	17716	17483	18250	17600	25	5350	500	11120	10	1	4901526	887	16.22	1.93	12	0.23	1115.00	9383.00	69900	20230925	-74.12	14200	20240416	27.39	32850	-44.93	20240118	14200	27.39	20240416	69900	-74.12	20230925	14200	27.39	20240416	2.75	N	450520	500	24 억	51123	N	N	N	N
17	20240530	091341	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18300	350	2	1.95	58700740	3207	6.74	18050	18500	17980	23300	12570	17950	18303.94	1.04	748	18783	18366	18133	17716	17483	18250	17600	25	5350	500	11120	10	1	4901526	897	16.41	1.95	12	0.07	1115.00	9383.00	69900	20230925	-73.82	14200	20240416	28.87	32850	-44.29	20240118	14200	28.87	20240416	69900	-73.82	20230925	14200	28.87	20240416	2.75	N	450520	500	24 억	51123	N	N	N	N
18	20240529	161328	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17950	-580	5	-3.13	849946840	47109	87.00	18530	18550	17900	24050	12980	18530	18042.94	1.00	1576	19043	18786	18643	18386	18243	18715	18315	25	5520	500	11480	10	1	4901526	880	16.10	1.91	12	0.96	1115.00	9383.00	69900	20230925	-74.32	14200	20240416	26.41	32850	-45.36	20240118	14200	26.41	20240416	69900	-74.32	20230925	14200	26.41	20240416	2.76	N	450520	500	24 억	48776	N	N	N	N
19	20240529	151330	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17930	-600	5	-3.24	802280410	44453	82.09	18530	18550	17900	24050	12980	18530	18047.84	1.00	1979	19043	18786	18643	18386	18243	18715	18315	25	5520	500	11480	10	1	4901526	879	16.08	1.91	12	0.91	1115.00	9383.00	69900	20230925	-74.35	14200	20240416	26.27	32850	-45.42	20240118	14200	26.27	20240416	69900	-74.35	20230925	14200	26.27	20240416	2.76	N	450520	500	24 억	48776	N	N	N	N
20	20240529	141329	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17940	-590	5	-3.18	619997740	34304	63.35	18530	18550	17940	24050	12980	18530	18073.63	1.00	1864	19043	18786	18643	18386	18243	18715	18315	25	5520	500	11480	10	1	4901526	879	16.09	1.91	12	0.70	1115.00	9383.00	69900	20230925	-74.33	14200	20240416	26.34	32850	-45.39	20240118	14200	26.34	20240416	69900	-74.33	20230925	14200	26.34	20240416	2.76	N	450520	500	24 억	48776	N	N	N	N
21	20240529	131331	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17990	-540	5	-2.91	563875910	31180	57.58	18530	18550	17940	24050	12980	18530	18084.54	1.00	2124	19043	18786	18643	18386	18243	18715	18315	25	5520	500	11480	10	1	4901526	882	16.13	1.92	12	0.64	1115.00	9383.00	69900	20230925	-74.26	14200	20240416	26.69	32850	-45.24	20240118	14200	26.69	20240416	69900	-74.26	20230925	14200	26.69	20240416	2.76	N	450520	500	24 억	48776	N	N	N	N
22	20240529	121330	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18070	-460	5	-2.48	499215590	27586	50.94	18530	18550	17940	24050	12980	18530	18096.70	1.00	1565	19043	18786	18643	18386	18243	18715	18315	25	5520	500	11480	10	1	4901526	886	16.21	1.93	12	0.56	1115.00	9383.00	69900	20230925	-74.15	14200	20240416	27.25	32850	-44.99	20240118	14200	27.25	20240416	69900	-74.15	20230925	14200	27.25	20240416	2.76	N	450520	500	24 억	48776	N	N	N	N
23	20240529	111331	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18180	-350	5	-1.89	456216510	25213	46.56	18530	18550	17940	24050	12980	18530	18094.50	1.00	1008	19043	18786	18643	18386	18243	18715	18315	25	5520	500	11480	10	1	4901526	891	16.30	1.94	12	0.51	1115.00	9383.00	69900	20230925	-73.99	14200	20240416	28.03	32850	-44.66	20240118	14200	28.03	20240416	69900	-73.99	20230925	14200	28.03	20240416	2.76	N	450520	500	24 억	48776	N	N	N	N
24	20240529	101320	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18120	-410	5	-2.21	310747560	17134	31.64	18530	18550	17950	24050	12980	18530	18136.31	1.00	-123	19043	18786	18643	18386	18243	18715	18315	25	5520	500	11480	10	1	4901526	888	16.25	1.93	12	0.35	1115.00	9383.00	69900	20230925	-74.08	14200	20240416	27.61	32850	-44.84	20240118	14200	27.61	20240416	69900	-74.08	20230925	14200	27.61	20240416	2.76	N	450520	500	24 억	48776	N	N	N	N
25	20240529	091325	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18220	-310	5	-1.67	69741200	3802	7.02	18530	18550	18000	24050	12980	18530	18343.29	1.00	-825	19043	18786	18643	18386	18243	18715	18315	25	5520	500	11480	10	1	4901526	893	16.34	1.94	12	0.08	1115.00	9383.00	69900	20230925	-73.93	14200	20240416	28.31	32850	-44.54	20240118	14200	28.31	20240416	69900	-73.93	20230925	14200	28.31	20240416	2.76	N	450520	500	24 억	48776	N	N	N	N
26	20240528	161320	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18530	-160	5	-0.86	1010527810	54066	113.76	18690	18900	18500	24250	13090	18690	18690.82	1.12	-6132	19116	18902	18506	18292	17896	19010	18400	25	5560	500	11580	10	1	4901526	908	16.62	1.97	12	1.10	1115.00	9383.00	69900	20230925	-73.49	14200	20240416	30.49	32850	-43.59	20240118	14200	30.49	20240416	69900	-73.49	20230925	14200	30.49	20240416	2.79	N	450520	500	24 억	54891	N	N	N	N
27	20240528	151322	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18590	-100	5	-0.54	970543870	51911	109.22	18690	18900	18500	24250	13090	18690	18696.30	1.12	-5098	19116	18902	18506	18292	17896	19010	18400	25	5560	500	11580	10	1	4901526	911	16.67	1.98	12	1.06	1115.00	9383.00	69900	20230925	-73.40	14200	20240416	30.92	32850	-43.41	20240118	14200	30.92	20240416	69900	-73.40	20230925	14200	30.92	20240416	2.79	N	450520	500	24 억	54891	N	N	N	N
28	20240528	141325	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18560	-130	5	-0.70	922430080	49327	103.79	18690	18900	18500	24250	13090	18690	18700.31	1.12	-4628	19116	18902	18506	18292	17896	19010	18400	25	5560	500	11580	10	1	4901526	910	16.65	1.98	12	1.01	1115.00	9383.00	69900	20230925	-73.45	14200	20240416	30.70	32850	-43.50	20240118	14200	30.70	20240416	69900	-73.45	20230925	14200	30.70	20240416	2.79	N	450520	500	24 억	54891	N	N	N	N
29	20240528	131320	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18630	-60	5	-0.32	847551200	45319	95.35	18690	18900	18500	24250	13090	18690	18701.90	1.12	-3732	19116	18902	18506	18292	17896	19010	18400	25	5560	500	11580	10	1	4901526	913	16.71	1.99	12	0.92	1115.00	9383.00	69900	20230925	-73.35	14200	20240416	31.20	32850	-43.29	20240118	14200	31.20	20240416	69900	-73.35	20230925	14200	31.20	20240416	2.79	N	450520	500	24 억	54891	N	N	N	N
30	20240528	121321	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18510	-180	5	-0.96	738006270	39428	82.96	18690	18900	18500	24250	13090	18690	18717.82	1.12	-4371	19116	18902	18506	18292	17896	19010	18400	25	5560	500	11580	10	1	4901526	907	16.60	1.97	12	0.80	1115.00	9383.00	69900	20230925	-73.52	14200	20240416	30.35	32850	-43.65	20240118	14200	30.35	20240416	69900	-73.52	20230925	14200	30.35	20240416	2.79	N	450520	500	24 억	54891	N	N	N	N
31	20240528	111305	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18690	0	3	0.00	512422130	27286	57.41	18690	18900	18500	24250	13090	18690	18779.67	1.12	-793	19116	18902	18506	18292	17896	19010	18400	25	5560	500	11580	10	1	4901526	916	16.76	1.99	12	0.56	1115.00	9383.00	69900	20230925	-73.26	14200	20240416	31.62	32850	-43.11	20240118	14200	31.62	20240416	69900	-73.26	20230925	14200	31.62	20240416	2.79	N	450520	500	24 억	54891	N	N	N	N
32	20240528	101319	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18700	10	2	0.05	360467860	19200	40.40	18690	18900	18500	24250	13090	18690	18774.37	1.12	0	19116	18902	18506	18292	17896	19010	18400	25	5560	500	11580	10	1	4901526	917	16.77	1.99	12	0.39	1115.00	9383.00	69900	20230925	-73.25	14200	20240416	31.69	32850	-43.07	20240118	14200	31.69	20240416	69900	-73.25	20230925	14200	31.69	20240416	2.79	N	450520	500	24 억	54891	N	N	N	N
33	20240528	091323	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18860	170	2	0.91	107548940	5743	12.08	18690	18860	18500	24250	13090	18690	18726.96	1.12	2276	19116	18902	18506	18292	17896	19010	18400	25	5560	500	11580	10	1	4901526	924	16.91	2.01	12	0.12	1115.00	9383.00	69900	20230925	-73.02	14200	20240416	32.82	32850	-42.59	20240118	14200	32.82	20240416	69900	-73.02	20230925	14200	32.82	20240416	2.79	N	450520	500	24 억	54891	N	N	N	N
34	20240527	161304	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18690	530	2	2.92	863377010	47043	58.22	18180	18720	18110	23600	12720	18160	18353.00	1.15	-1264	19340	18750	18220	17630	17100	19045	17925	25	5440	500	11250	10	1	4901526	916	16.76	1.99	12	0.96	1115.00	9383.00	69900	20230925	-73.26	14200	20240416	31.62	32850	-43.11	20240118	14200	31.62	20240416	69900	-73.26	20230925	14200	31.62	20240416	2.82	N	450520	500	24 억	56203	N	N	N	N
35	20240527	151323	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18690	530	2	2.92	811264480	44255	54.77	18180	18690	18110	23600	12720	18160	18331.66	1.15	-1562	19340	18750	18220	17630	17100	19045	17925	25	5440	500	11250	10	1	4901526	916	16.76	1.99	12	0.90	1115.00	9383.00	69900	20230925	-73.26	14200	20240416	31.62	32850	-43.11	20240118	14200	31.62	20240416	69900	-73.26	20230925	14200	31.62	20240416	2.82	N	450520	500	24 억	56203	N	N	N	N
36	20240527	141319	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18300	140	2	0.77	580600340	31796	39.35	18180	18470	18110	23600	12720	18160	18260.22	1.15	-7807	19340	18750	18220	17630	17100	19045	17925	25	5440	500	11250	10	1	4901526	897	16.41	1.95	12	0.65	1115.00	9383.00	69900	20230925	-73.82	14200	20240416	28.87	32850	-44.29	20240118	14200	28.87	20240416	69900	-73.82	20230925	14200	28.87	20240416	2.82	N	450520	500	24 억	56203	N	N	N	N
37	20240527	131319	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18310	150	2	0.83	500549680	27415	33.93	18180	18470	18110	23600	12720	18160	18258.30	1.15	-8145	19340	18750	18220	17630	17100	19045	17925	25	5440	500	11250	10	1	4901526	897	16.42	1.95	12	0.56	1115.00	9383.00	69900	20230925	-73.81	14200	20240416	28.94	32850	-44.26	20240118	14200	28.94	20240416	69900	-73.81	20230925	14200	28.94	20240416	2.82	N	450520	500	24 억	56203	N	N	N	N
38	20240527	121318	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18130	-30	5	-0.17	466893100	25571	31.65	18180	18470	18110	23600	12720	18160	18258.76	1.15	-8496	19340	18750	18220	17630	17100	19045	17925	25	5440	500	11250	10	1	4901526	889	16.26	1.93	12	0.52	1115.00	9383.00	69900	20230925	-74.06	14200	20240416	27.68	32850	-44.81	20240118	14200	27.68	20240416	69900	-74.06	20230925	14200	27.68	20240416	2.82	N	450520	500	24 억	56203	N	N	N	N
39	20240527	111318	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18300	140	2	0.77	319280890	17446	21.59	18180	18470	18160	23600	12720	18160	18301.23	1.15	-5013	19340	18750	18220	17630	17100	19045	17925	25	5440	500	11250	10	1	4901526	897	16.41	1.95	12	0.36	1115.00	9383.00	69900	20230925	-73.82	14200	20240416	28.87	32850	-44.29	20240118	14200	28.87	20240416	69900	-73.82	20230925	14200	28.87	20240416	2.82	N	450520	500	24 억	56203	N	N	N	N
40	20240527	101315	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18340	180	2	0.99	236005600	12892	15.96	18180	18470	18160	23600	12720	18160	18306.55	1.15	-3307	19340	18750	18220	17630	17100	19045	17925	25	5440	500	11250	10	1	4901526	899	16.45	1.95	12	0.26	1115.00	9383.00	69900	20230925	-73.76	14200	20240416	29.15	32850	-44.17	20240118	14200	29.15	20240416	69900	-73.76	20230925	14200	29.15	20240416	2.82	N	450520	500	24 억	56203	N	N	N	N
41	20240527	091319	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18440	280	2	1.54	32364140	1765	2.18	18180	18450	18180	23600	12720	18160	18338.34	1.15	-1048	19340	18750	18220	17630	17100	19045	17925	25	5440	500	11250	10	1	4901526	904	16.54	1.97	12	0.04	1115.00	9383.00	69900	20230925	-73.62	14200	20240416	29.86	32850	-43.87	20240118	14200	29.86	20240416	69900	-73.62	20230925	14200	29.86	20240416	2.82	N	450520	500	24 억	56203	N	N	N	N
42	20240524	161202	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18160	130	2	0.72	1483224570	80450	252.83	17810	18810	17690	23400	12630	18030	18436.63	1.04	5292	18363	18196	17983	17816	17603	18220	17840	25	5370	500	11170	10	1	4901526	890	16.29	1.94	12	1.64	1115.00	9383.00	69900	20230925	-74.02	14200	20240416	27.89	32850	-44.72	20240118	14200	27.89	20240416	69900	-74.02	20230925	14200	27.89	20240416	2.79	N	450520	500	24 억	51077	N	N	N	N
43	20240524	151206	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18160	130	2	0.72	1460078950	79175	248.82	17810	18810	17690	23400	12630	18030	18441.16	1.04	5826	18363	18196	17983	17816	17603	18220	17840	25	5370	500	11170	10	1	4901526	890	16.29	1.94	12	1.62	1115.00	9383.00	69900	20230925	-74.02	14200	20240416	27.89	32850	-44.72	20240118	14200	27.89	20240416	69900	-74.02	20230925	14200	27.89	20240416	2.79	N	450520	500	24 억	51077	N	N	N	N
44	20240524	141211	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18400	370	2	2.05	1279509300	69213	217.51	17810	18810	17690	23400	12630	18030	18486.55	1.04	5705	18363	18196	17983	17816	17603	18220	17840	25	5370	500	11170	10	1	4901526	902	16.50	1.96	12	1.41	1115.00	9383.00	69900	20230925	-73.68	14200	20240416	29.58	32850	-43.99	20240118	14200	29.58	20240416	69900	-73.68	20230925	14200	29.58	20240416	2.79	N	450520	500	24 억	51077	N	N	N	N
45	20240524	131205	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18560	530	2	2.94	1180622650	63861	200.69	17810	18810	17690	23400	12630	18030	18487.38	1.04	6198	18363	18196	17983	17816	17603	18220	17840	25	5370	500	11170	10	1	4901526	910	16.65	1.98	12	1.30	1115.00	9383.00	69900	20230925	-73.45	14200	20240416	30.70	32850	-43.50	20240118	14200	30.70	20240416	69900	-73.45	20230925	14200	30.70	20240416	2.79	N	450520	500	24 억	51077	N	N	N	N
46	20240524	121207	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18720	690	2	3.83	971834550	52707	165.64	17810	18720	17690	23400	12630	18030	18438.43	1.04	7647	18363	18196	17983	17816	17603	18220	17840	25	5370	500	11170	10	1	4901526	918	16.79	2.00	12	1.08	1115.00	9383.00	69900	20230925	-73.22	14200	20240416	31.83	32850	-43.01	20240118	14200	31.83	20240416	69900	-73.22	20230925	14200	31.83	20240416	2.79	N	450520	500	24 억	51077	N	N	N	N
47	20240524	111206	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18530	500	2	2.77	805368700	43760	137.52	17810	18720	17690	23400	12630	18030	18404.22	1.04	7781	18363	18196	17983	17816	17603	18220	17840	25	5370	500	11170	10	1	4901526	908	16.62	1.97	12	0.89	1115.00	9383.00	69900	20230925	-73.49	14200	20240416	30.49	32850	-43.59	20240118	14200	30.49	20240416	69900	-73.49	20230925	14200	30.49	20240416	2.79	N	450520	500	24 억	51077	N	N	N	N
48	20240524	101213	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18620	590	2	3.27	667893120	36344	114.22	17810	18720	17690	23400	12630	18030	18376.98	1.04	7563	18363	18196	17983	17816	17603	18220	17840	25	5370	500	11170	10	1	4901526	913	16.70	1.98	12	0.74	1115.00	9383.00	69900	20230925	-73.36	14200	20240416	31.13	32850	-43.32	20240118	14200	31.13	20240416	69900	-73.36	20230925	14200	31.13	20240416	2.79	N	450520	500	24 억	51077	N	N	N	N
49	20240524	091207	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18020	-10	5	-0.06	45764720	2567	8.07	17810	18020	17690	23400	12630	18030	17828.10	1.04	-83	18363	18196	17983	17816	17603	18220	17840	25	5370	500	11170	10	1	4901526	883	16.16	1.92	12	0.05	1115.00	9383.00	69900	20230925	-74.22	14200	20240416	26.90	32850	-45.14	20240118	14200	26.90	20240416	69900	-74.22	20230925	14200	26.90	20240416	2.79	N	450520	500	24 억	51077	N	N	N	N
50	20240523	161204	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18030	0	3	0.00	571236390	31770	47.76	18030	18150	17770	23400	12630	18030	17980.29	0.98	3241	18543	18286	17943	17686	17343	18415	17815	25	5370	500	11170	10	1	4901526	884	16.17	1.92	12	0.65	1115.00	9383.00	69900	20230925	-74.21	14200	20240416	26.97	32850	-45.11	20240118	14200	26.97	20240416	69900	-74.21	20230925	14200	26.97	20240416	2.66	N	450520	500	24 억	47804	N	N	N	N
51	20240523	151207	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17970	-60	5	-0.33	534849340	29748	44.72	18030	18150	17770	23400	12630	18030	17979.34	0.98	2749	18543	18286	17943	17686	17343	18415	17815	25	5370	500	11170	10	1	4901526	881	16.12	1.92	12	0.61	1115.00	9383.00	69900	20230925	-74.29	14200	20240416	26.55	32850	-45.30	20240118	14200	26.55	20240416	69900	-74.29	20230925	14200	26.55	20240416	2.66	N	450520	500	24 억	47804	N	N	N	N
52	20240523	141210	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17960	-70	5	-0.39	468297850	26049	39.16	18030	18150	17770	23400	12630	18030	17977.57	0.98	1573	18543	18286	17943	17686	17343	18415	17815	25	5370	500	11170	10	1	4901526	880	16.11	1.91	12	0.53	1115.00	9383.00	69900	20230925	-74.31	14200	20240416	26.48	32850	-45.33	20240118	14200	26.48	20240416	69900	-74.31	20230925	14200	26.48	20240416	2.66	N	450520	500	24 억	47804	N	N	N	N
53	20240523	131209	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18090	60	2	0.33	313462440	17428	26.20	18030	18150	17770	23400	12630	18030	17986.14	0.98	-71	18543	18286	17943	17686	17343	18415	17815	25	5370	500	11170	10	1	4901526	887	16.22	1.93	12	0.36	1115.00	9383.00	69900	20230925	-74.12	14200	20240416	27.39	32850	-44.93	20240118	14200	27.39	20240416	69900	-74.12	20230925	14200	27.39	20240416	2.66	N	450520	500	24 억	47804	N	N	N	N
54	20240523	121203	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18020	-10	5	-0.06	293220640	16306	24.51	18030	18150	17770	23400	12630	18030	17982.38	0.98	-342	18543	18286	17943	17686	17343	18415	17815	25	5370	500	11170	10	1	4901526	883	16.16	1.92	12	0.33	1115.00	9383.00	69900	20230925	-74.22	14200	20240416	26.90	32850	-45.14	20240118	14200	26.90	20240416	69900	-74.22	20230925	14200	26.90	20240416	2.66	N	450520	500	24 억	47804	N	N	N	N
55	20240523	111202	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18130	100	2	0.55	244820670	13622	20.48	18030	18150	17770	23400	12630	18030	17972.45	0.98	1120	18543	18286	17943	17686	17343	18415	17815	25	5370	500	11170	10	1	4901526	889	16.26	1.93	12	0.28	1115.00	9383.00	69900	20230925	-74.06	14200	20240416	27.68	32850	-44.81	20240118	14200	27.68	20240416	69900	-74.06	20230925	14200	27.68	20240416	2.66	N	450520	500	24 억	47804	N	N	N	N
56	20240523	101205	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18010	-20	5	-0.11	155486020	8646	13.00	18030	18150	17770	23400	12630	18030	17983.58	0.98	-565	18543	18286	17943	17686	17343	18415	17815	25	5370	500	11170	10	1	4901526	883	16.15	1.92	12	0.18	1115.00	9383.00	69900	20230925	-74.23	14200	20240416	26.83	32850	-45.18	20240118	14200	26.83	20240416	69900	-74.23	20230925	14200	26.83	20240416	2.66	N	450520	500	24 억	47804	N	N	N	N
57	20240523	091210	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17770	-260	5	-1.44	72976420	4066	6.11	18030	18150	17770	23400	12630	18030	17947.96	0.98	-2282	18543	18286	17943	17686	17343	18415	17815	25	5370	500	11170	10	1	4901526	871	15.94	1.89	12	0.08	1115.00	9383.00	69900	20230925	-74.58	14200	20240416	25.14	32850	-45.91	20240118	14200	25.14	20240416	69900	-74.58	20230925	14200	25.14	20240416	2.66	N	450520	500	24 억	47804	N	N	N	N
58	20240522	161153	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18030	230	2	1.29	1189556110	66154	52.97	17800	18200	17600	23100	12460	17800	17981.48	1.14	-8225	18813	18306	17673	17166	16533	18560	17420	25	5300	500	11030	10	1	4901526	884	16.17	1.92	12	1.35	1115.00	9383.00	69900	20230925	-74.21	14200	20240416	26.97	32850	-45.11	20240118	14200	26.97	20240416	69900	-74.21	20230925	14200	26.97	20240416	2.61	N	450520	500	24 억	55958	N	N	N	N
59	20240522	151203	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18030	230	2	1.29	1170515780	65098	52.12	17800	18200	17600	23100	12460	17800	17980.83	1.14	-8238	18813	18306	17673	17166	16533	18560	17420	25	5300	500	11030	10	1	4901526	884	16.17	1.92	12	1.33	1115.00	9383.00	69900	20230925	-74.21	14200	20240416	26.97	32850	-45.11	20240118	14200	26.97	20240416	69900	-74.21	20230925	14200	26.97	20240416	2.61	N	450520	500	24 억	55958	N	N	N	N
60	20240522	141202	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17810	10	2	0.06	1056347780	58711	47.01	17800	18200	17600	23100	12460	17800	17992.33	1.14	-7116	18813	18306	17673	17166	16533	18560	17420	25	5300	500	11030	10	1	4901526	873	15.97	1.90	12	1.20	1115.00	9383.00	69900	20230925	-74.52	14200	20240416	25.42	32850	-45.78	20240118	14200	25.42	20240416	69900	-74.52	20230925	14200	25.42	20240416	2.61	N	450520	500	24 억	55958	N	N	N	N
61	20240522	131157	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18060	260	2	1.46	961582810	53411	42.76	17800	18200	17600	23100	12460	17800	18003.46	1.14	-6572	18813	18306	17673	17166	16533	18560	17420	25	5300	500	11030	10	1	4901526	885	16.20	1.92	12	1.09	1115.00	9383.00	69900	20230925	-74.16	14200	20240416	27.18	32850	-45.02	20240118	14200	27.18	20240416	69900	-74.16	20230925	14200	27.18	20240416	2.61	N	450520	500	24 억	55958	N	N	N	N
62	20240522	121252	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17950	150	2	0.84	872380070	48478	38.81	17800	18200	17600	23100	12460	17800	17995.38	1.14	-6138	18813	18306	17673	17166	16533	18560	17420	25	5300	500	11030	10	1	4901526	880	16.10	1.91	12	0.99	1115.00	9383.00	69900	20230925	-74.32	14200	20240416	26.41	32850	-45.36	20240118	14200	26.41	20240416	69900	-74.32	20230925	14200	26.41	20240416	2.61	N	450520	500	24 억	55958	N	N	N	N
63	20240522	111208	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17790	-10	5	-0.06	734194230	40810	32.67	17800	18200	17600	23100	12460	17800	17990.55	1.14	-8420	18813	18306	17673	17166	16533	18560	17420	25	5300	500	11030	10	1	4901526	872	15.96	1.90	12	0.83	1115.00	9383.00	69900	20230925	-74.55	14200	20240416	25.28	32850	-45.84	20240118	14200	25.28	20240416	69900	-74.55	20230925	14200	25.28	20240416	2.61	N	450520	500	24 억	55958	N	N	N	N
64	20240522	101200	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18000	200	2	1.12	596670670	33102	26.50	17800	18200	17600	23100	12460	17800	18025.22	1.14	-5202	18813	18306	17673	17166	16533	18560	17420	25	5300	500	11030	10	1	4901526	882	16.14	1.92	12	0.68	1115.00	9383.00	69900	20230925	-74.25	14200	20240416	26.76	32850	-45.21	20240118	14200	26.76	20240416	69900	-74.25	20230925	14200	26.76	20240416	2.61	N	450520	500	24 억	55958	N	N	N	N
65	20240522	091202	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18090	290	2	1.63	98928090	5539	4.43	17800	18090	17600	23100	12460	17800	17860.28	1.14	1453	18813	18306	17673	17166	16533	18560	17420	25	5300	500	11030	10	1	4901526	887	16.22	1.93	12	0.11	1115.00	9383.00	69900	20230925	-74.12	14200	20240416	27.39	32850	-44.93	20240118	14200	27.39	20240416	69900	-74.12	20230925	14200	27.39	20240416	2.61	N	450520	500	24 억	55958	N	N	N	N
66	20240521	161143	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17800	620	2	3.61	2216519140	124701	362.19	17180	18180	17040	22300	12030	17180	17774.63	1.19	-6354	17793	17486	16913	16606	16033	17640	16760	25	5120	500	10650	10	1	4901526	872	15.96	1.90	12	2.54	1115.00	9383.00	69900	20230925	-74.54	14200	20240416	25.35	32850	-45.81	20240118	14200	25.35	20240416	69900	-74.54	20230925	14200	25.35	20240416	2.78	N	450520	500	24 억	58401	N	N	N	N
67	20240521	151157	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17930	750	2	4.37	2168535420	122016	354.39	17180	18180	17040	22300	12030	17180	17772.55	1.19	-6598	17793	17486	16913	16606	16033	17640	16760	25	5120	500	10650	10	1	4901526	879	16.08	1.91	12	2.49	1115.00	9383.00	69900	20230925	-74.35	14200	20240416	26.27	32850	-45.42	20240118	14200	26.27	20240416	69900	-74.35	20230925	14200	26.27	20240416	2.78	N	450520	500	24 억	58401	N	N	N	N
68	20240521	141156	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18040	860	2	5.01	1917384260	108090	313.94	17180	18180	17040	22300	12030	17180	17738.78	1.19	-6148	17793	17486	16913	16606	16033	17640	16760	25	5120	500	10650	10	1	4901526	884	16.18	1.92	12	2.21	1115.00	9383.00	69900	20230925	-74.19	14200	20240416	27.04	32850	-45.08	20240118	14200	27.04	20240416	69900	-74.19	20230925	14200	27.04	20240416	2.78	N	450520	500	24 억	58401	N	N	N	N
69	20240521	131155	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17800	620	2	3.61	1291458370	73375	213.11	17180	18000	17040	22300	12030	17180	17600.80	1.19	-6806	17793	17486	16913	16606	16033	17640	16760	25	5120	500	10650	10	1	4901526	872	15.96	1.90	12	1.50	1115.00	9383.00	69900	20230925	-74.54	14200	20240416	25.35	32850	-45.81	20240118	14200	25.35	20240416	69900	-74.54	20230925	14200	25.35	20240416	2.78	N	450520	500	24 억	58401	N	N	N	N
70	20240521	121151	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17600	420	2	2.44	911612690	52084	151.28	17180	17910	17040	22300	12030	17180	17502.74	1.19	-5792	17793	17486	16913	16606	16033	17640	16760	25	5120	500	10650	10	1	4901526	863	15.78	1.88	12	1.06	1115.00	9383.00	69900	20230925	-74.82	14200	20240416	23.94	32850	-46.42	20240118	14200	23.94	20240416	69900	-74.82	20230925	14200	23.94	20240416	2.78	N	450520	500	24 억	58401	N	N	N	N
71	20240521	111153	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17350	170	2	0.99	467054070	26927	78.21	17180	17700	17040	22300	12030	17180	17345.20	1.19	-6394	17793	17486	16913	16606	16033	17640	16760	25	5120	500	10650	10	1	4901526	850	15.56	1.85	12	0.55	1115.00	9383.00	69900	20230925	-75.18	14200	20240416	22.18	32850	-47.18	20240118	14200	22.18	20240416	69900	-75.18	20230925	14200	22.18	20240416	2.78	N	450520	500	24 억	58401	N	N	N	N
72	20240521	101153	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17240	60	2	0.35	402441580	23181	67.33	17180	17700	17040	22300	12030	17180	17360.84	1.19	-4632	17793	17486	16913	16606	16033	17640	16760	25	5120	500	10650	10	1	4901526	845	15.46	1.84	12	0.47	1115.00	9383.00	69900	20230925	-75.34	14200	20240416	21.41	32850	-47.52	20240118	14200	21.41	20240416	69900	-75.34	20230925	14200	21.41	20240416	2.78	N	450520	500	24 억	58401	N	N	N	N
73	20240521	091149	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17630	450	2	2.62	150204530	8594	24.96	17180	17630	17130	22300	12030	17180	17477.84	1.19	1224	17793	17486	16913	16606	16033	17640	16760	25	5120	500	10650	10	1	4901526	864	15.81	1.88	12	0.18	1115.00	9383.00	69900	20230925	-74.78	14200	20240416	24.15	32850	-46.33	20240118	14200	24.15	20240416	69900	-74.78	20230925	14200	24.15	20240416	2.78	N	450520	500	24 억	58401	N	N	N	N
74	20240517	161157	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16340	-1040	5	-5.98	845768960	51155	51.83	16750	16990	16110	22550	12170	17380	16533.83	1.20	-4648	18366	17872	17406	16912	16446	18120	17160	25	5170	500	10770	10	1	4901526	801	14.65	1.74	12	1.04	1115.00	9383.00	69900	20230925	-76.62	14200	20240416	15.07	32850	-50.26	20240118	14200	15.07	20240416	69900	-76.62	20230925	14200	15.07	20240416	2.53	N	450520	500	24 억	58707	N	N	N	N
75	20240517	151200	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16440	-940	5	-5.41	815890530	49330	49.98	16750	16990	16110	22550	12170	17380	16539.42	1.20	-3926	18366	17872	17406	16912	16446	18120	17160	25	5170	500	10770	10	1	4901526	806	14.74	1.75	12	1.01	1115.00	9383.00	69900	20230925	-76.48	14200	20240416	15.77	32850	-49.95	20240118	14200	15.77	20240416	69900	-76.48	20230925	14200	15.77	20240416	2.53	N	450520	500	24 억	58707	N	N	N	N
76	20240517	141150	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16330	-1050	5	-6.04	767868310	46393	47.01	16750	16990	16110	22550	12170	17380	16551.37	1.20	-2855	18366	17872	17406	16912	16446	18120	17160	25	5170	500	10770	10	1	4901526	800	14.65	1.74	12	0.95	1115.00	9383.00	69900	20230925	-76.64	14200	20240416	15.00	32850	-50.29	20240118	14200	15.00	20240416	69900	-76.64	20230925	14200	15.00	20240416	2.53	N	450520	500	24 억	58707	N	N	N	N
77	20240517	131142	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16490	-890	5	-5.12	574344600	34585	35.04	16750	16990	16110	22550	12170	17380	16606.73	1.20	-191	18366	17872	17406	16912	16446	18120	17160	25	5170	500	10770	10	1	4901526	808	14.79	1.76	12	0.71	1115.00	9383.00	69900	20230925	-76.41	14200	20240416	16.13	32850	-49.80	20240118	14200	16.13	20240416	69900	-76.41	20230925	14200	16.13	20240416	2.53	N	450520	500	24 억	58707	N	N	N	N
78	20240517	121141	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16500	-880	5	-5.06	527804410	31763	32.18	16750	16990	16110	22550	12170	17380	16616.93	1.20	352	18366	17872	17406	16912	16446	18120	17160	25	5170	500	10770	10	1	4901526	809	14.80	1.76	12	0.65	1115.00	9383.00	69900	20230925	-76.39	14200	20240416	16.20	32850	-49.77	20240118	14200	16.20	20240416	69900	-76.39	20230925	14200	16.20	20240416	2.53	N	450520	500	24 억	58707	N	N	N	N
79	20240517	111141	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16600	-780	5	-4.49	484324060	29130	29.52	16750	16990	16110	22550	12170	17380	16626.27	1.20	718	18366	17872	17406	16912	16446	18120	17160	25	5170	500	10770	10	1	4901526	814	14.89	1.77	12	0.59	1115.00	9383.00	69900	20230925	-76.25	14200	20240416	16.90	32850	-49.47	20240118	14200	16.90	20240416	69900	-76.25	20230925	14200	16.90	20240416	2.53	N	450520	500	24 억	58707	N	N	N	N
80	20240517	101134	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16520	-860	5	-4.95	424986060	25541	25.88	16750	16990	16110	22550	12170	17380	16639.34	1.20	1244	18366	17872	17406	16912	16446	18120	17160	25	5170	500	10770	10	1	4901526	810	14.82	1.76	12	0.52	1115.00	9383.00	69900	20230925	-76.37	14200	20240416	16.34	32850	-49.71	20240118	14200	16.34	20240416	69900	-76.37	20230925	14200	16.34	20240416	2.53	N	450520	500	24 억	58707	N	N	N	N
81	20240517	091142	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16630	-750	5	-4.32	231622060	13905	14.09	16750	16990	16110	22550	12170	17380	16657.41	1.20	1813	18366	17872	17406	16912	16446	18120	17160	25	5170	500	10770	10	1	4901526	815	14.91	1.77	12	0.28	1115.00	9383.00	69900	20230925	-76.21	14200	20240416	17.11	32850	-49.38	20240118	14200	17.11	20240416	69900	-76.21	20230925	14200	17.11	20240416	2.53	N	450520	500	24 억	58707	N	N	N	N
82	20240516	161131	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17380	410	2	2.42	1655921240	94389	94.76	17180	17900	16940	22050	11880	16970	17543.59	1.16	1661	17850	17410	16780	16340	15710	17630	16560	25	5080	500	10520	10	1	4901526	852	15.59	1.85	12	1.93	1115.00	9383.00	69900	20230925	-75.14	14200	20240416	22.39	32850	-47.09	20240118	14200	22.39	20240416	69900	-75.14	20230925	14200	22.39	20240416	2.58	N	450520	500	24 억	56992	N	N	N	N
83	20240516	151130	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17330	360	2	2.12	1637919310	93351	93.72	17180	17900	16940	22050	11880	16970	17545.81	1.16	1648	17850	17410	16780	16340	15710	17630	16560	25	5080	500	10520	10	1	4901526	849	15.54	1.85	12	1.90	1115.00	9383.00	69900	20230925	-75.21	14200	20240416	22.04	32850	-47.25	20240118	14200	22.04	20240416	69900	-75.21	20230925	14200	22.04	20240416	2.58	N	450520	500	24 억	56992	N	N	N	N
84	20240516	141138	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17460	490	2	2.89	1485063090	84579	84.91	17180	17900	16940	22050	11880	16970	17558.30	1.16	7808	17850	17410	16780	16340	15710	17630	16560	25	5080	500	10520	10	1	4901526	856	15.66	1.86	12	1.73	1115.00	9383.00	69900	20230925	-75.02	14200	20240416	22.96	32850	-46.85	20240118	14200	22.96	20240416	69900	-75.02	20230925	14200	22.96	20240416	2.58	N	450520	500	24 억	56992	N	N	N	N
85	20240516	131131	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17600	630	2	3.71	1363296860	77621	77.92	17180	17900	16940	22050	11880	16970	17563.51	1.16	7791	17850	17410	16780	16340	15710	17630	16560	25	5080	500	10520	10	1	4901526	863	15.78	1.88	12	1.58	1115.00	9383.00	69900	20230925	-74.82	14200	20240416	23.94	32850	-46.42	20240118	14200	23.94	20240416	69900	-74.82	20230925	14200	23.94	20240416	2.58	N	450520	500	24 억	56992	N	N	N	N
86	20240516	121128	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17660	690	2	4.07	1233538330	70283	70.56	17180	17900	16940	22050	11880	16970	17551.02	1.16	8447	17850	17410	16780	16340	15710	17630	16560	25	5080	500	10520	10	1	4901526	866	15.84	1.88	12	1.43	1115.00	9383.00	69900	20230925	-74.74	14200	20240416	24.37	32850	-46.24	20240118	14200	24.37	20240416	69900	-74.74	20230925	14200	24.37	20240416	2.58	N	450520	500	24 억	56992	N	N	N	N
87	20240516	111127	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17670	700	2	4.12	1185242230	67547	67.81	17180	17900	16940	22050	11880	16970	17546.93	1.16	8969	17850	17410	16780	16340	15710	17630	16560	25	5080	500	10520	10	1	4901526	866	15.85	1.88	12	1.38	1115.00	9383.00	69900	20230925	-74.72	14200	20240416	24.44	32850	-46.21	20240118	14200	24.44	20240416	69900	-74.72	20230925	14200	24.44	20240416	2.58	N	450520	500	24 억	56992	N	N	N	N
88	20240516	101131	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17660	690	2	4.07	855908400	48994	49.19	17180	17790	16940	22050	11880	16970	17469.66	1.16	5295	17850	17410	16780	16340	15710	17630	16560	25	5080	500	10520	10	1	4901526	866	15.84	1.88	12	1.00	1115.00	9383.00	69900	20230925	-74.74	14200	20240416	24.37	32850	-46.24	20240118	14200	24.37	20240416	69900	-74.74	20230925	14200	24.37	20240416	2.58	N	450520	500	24 억	56992	N	N	N	N
89	20240516	091131	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17000	30	2	0.18	106832770	6255	6.28	17180	17180	17000	22050	11880	16970	17079.58	1.16	-2373	17850	17410	16780	16340	15710	17630	16560	25	5080	500	10520	10	1	4901526	833	15.25	1.81	12	0.13	1115.00	9383.00	69900	20230925	-75.68	14200	20240416	19.72	32850	-48.25	20240118	14200	19.72	20240416	69900	-75.68	20230925	14200	19.72	20240416	2.58	N	450520	500	24 억	56992	N	N	N	N
90	20240514	161144	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16970	790	2	4.88	1668233370	98716	545.27	16270	17220	16150	21000	11330	16180	16899.32	0.96	10036	16666	16422	16186	15942	15706	16545	16065	25	4820	500	10030	10	1	4901526	832	15.22	1.81	12	2.01	1115.00	9383.00	69900	20230925	-75.72	14200	20240416	19.51	32850	-48.34	20240118	14200	19.51	20240416	69900	-75.72	20230925	14200	19.51	20240416	2.55	N	450520	500	24 억	47279	N	N	N	N
91	20240514	151146	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16970	790	2	4.88	1618516330	95780	529.05	16270	17220	16150	21000	11330	16180	16898.27	0.96	9852	16666	16422	16186	15942	15706	16545	16065	25	4820	500	10030	10	1	4901526	832	15.22	1.81	12	1.95	1115.00	9383.00	69900	20230925	-75.72	14200	20240416	19.51	32850	-48.34	20240118	14200	19.51	20240416	69900	-75.72	20230925	14200	19.51	20240416	2.55	N	450520	500	24 억	47279	N	N	N	N
92	20240514	141147	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17130	950	2	5.87	1499971940	88815	490.58	16270	17220	16150	21000	11330	16180	16888.72	0.96	11462	16666	16422	16186	15942	15706	16545	16065	25	4820	500	10030	10	1	4901526	840	15.36	1.83	12	1.81	1115.00	9383.00	69900	20230925	-75.49	14200	20240416	20.63	32850	-47.85	20240118	14200	20.63	20240416	69900	-75.49	20230925	14200	20.63	20240416	2.55	N	450520	500	24 억	47279	N	N	N	N
93	20240514	131147	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17140	960	2	5.93	1320207770	78292	432.46	16270	17220	16150	21000	11330	16180	16862.61	0.96	10875	16666	16422	16186	15942	15706	16545	16065	25	4820	500	10030	10	1	4901526	840	15.37	1.83	12	1.60	1115.00	9383.00	69900	20230925	-75.48	14200	20240416	20.70	32850	-47.82	20240118	14200	20.70	20240416	69900	-75.48	20230925	14200	20.70	20240416	2.55	N	450520	500	24 억	47279	N	N	N	N
94	20240514	121142	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16890	710	2	4.39	847797810	50677	279.92	16270	17100	16150	21000	11330	16180	16729.44	0.96	7289	16666	16422	16186	15942	15706	16545	16065	25	4820	500	10030	10	1	4901526	828	15.15	1.80	12	1.03	1115.00	9383.00	69900	20230925	-75.84	14200	20240416	18.94	32850	-48.58	20240118	14200	18.94	20240416	69900	-75.84	20230925	14200	18.94	20240416	2.55	N	450520	500	24 억	47279	N	N	N	N
95	20240514	111144	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16800	620	2	3.83	774803520	46328	255.90	16270	17100	16150	21000	11330	16180	16724.30	0.96	6737	16666	16422	16186	15942	15706	16545	16065	25	4820	500	10030	10	1	4901526	823	15.07	1.79	12	0.95	1115.00	9383.00	69900	20230925	-75.97	14200	20240416	18.31	32850	-48.86	20240118	14200	18.31	20240416	69900	-75.97	20230925	14200	18.31	20240416	2.55	N	450520	500	24 억	47279	N	N	N	N
96	20240514	101142	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16840	660	2	4.08	439076780	26470	146.21	16270	16900	16150	21000	11330	16180	16587.71	0.96	10403	16666	16422	16186	15942	15706	16545	16065	25	4820	500	10030	10	1	4901526	825	15.10	1.79	12	0.54	1115.00	9383.00	69900	20230925	-75.91	14200	20240416	18.59	32850	-48.74	20240118	14200	18.59	20240416	69900	-75.91	20230925	14200	18.59	20240416	2.55	N	450520	500	24 억	47279	N	N	N	N
97	20240514	091143	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16350	170	2	1.05	33551890	2054	11.35	16270	16430	16150	21000	11330	16180	16334.90	0.96	992	16666	16422	16186	15942	15706	16545	16065	25	4820	500	10030	10	1	4901526	801	14.66	1.74	12	0.04	1115.00	9383.00	69900	20230925	-76.61	14200	20240416	15.14	32850	-50.23	20240118	14200	15.14	20240416	69900	-76.61	20230925	14200	15.14	20240416	2.55	N	450520	500	24 억	47279	N	N	N	N
98	20240513	161140	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16180	-20	5	-0.12	287499890	17889	36.93	16000	16430	15950	21050	11340	16200	16071.31	0.95	1226	16673	16436	16163	15926	15653	16555	16045	25	4850	500	10040	10	1	4901526	793	14.51	1.72	12	0.36	1115.00	9383.00	69900	20230925	-76.85	14200	20240416	13.94	32850	-50.75	20240118	14200	13.94	20240416	69900	-76.85	20230925	14200	13.94	20240416	2.56	N	450520	500	24 억	46787	N	N	N	N
99	20240513	151144	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16080	-120	5	-0.74	285202370	17747	36.64	16000	16430	15950	21050	11340	16200	16070.46	0.95	1289	16673	16436	16163	15926	15653	16555	16045	25	4850	500	10040	10	1	4901526	788	14.42	1.71	12	0.36	1115.00	9383.00	69900	20230925	-77.00	14200	20240416	13.24	32850	-51.05	20240118	14200	13.24	20240416	69900	-77.00	20230925	14200	13.24	20240416	2.56	N	450520	500	24 억	46787	N	N	N	N
100	20240513	141144	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16090	-110	5	-0.68	252169930	15696	32.41	16000	16430	15950	21050	11340	16200	16065.87	0.95	1146	16673	16436	16163	15926	15653	16555	16045	25	4850	500	10040	10	1	4901526	789	14.43	1.71	12	0.32	1115.00	9383.00	69900	20230925	-76.98	14200	20240416	13.31	32850	-51.02	20240118	14200	13.31	20240416	69900	-76.98	20230925	14200	13.31	20240416	2.56	N	450520	500	24 억	46787	N	N	N	N
101	20240513	131138	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16170	-30	5	-0.19	216016760	13450	27.77	16000	16430	15950	21050	11340	16200	16060.73	0.95	873	16673	16436	16163	15926	15653	16555	16045	25	4850	500	10040	10	1	4901526	793	14.50	1.72	12	0.27	1115.00	9383.00	69900	20230925	-76.87	14200	20240416	13.87	32850	-50.78	20240118	14200	13.87	20240416	69900	-76.87	20230925	14200	13.87	20240416	2.56	N	450520	500	24 억	46787	N	N	N	N
102	20240513	121141	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16160	-40	5	-0.25	182353880	11367	23.47	16000	16430	15950	21050	11340	16200	16042.39	0.95	1177	16673	16436	16163	15926	15653	16555	16045	25	4850	500	10040	10	1	4901526	792	14.49	1.72	12	0.23	1115.00	9383.00	69900	20230925	-76.88	14200	20240416	13.80	32850	-50.81	20240118	14200	13.80	20240416	69900	-76.88	20230925	14200	13.80	20240416	2.56	N	450520	500	24 억	46787	N	N	N	N
103	20240513	111140	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16240	40	2	0.25	171924760	10723	22.14	16000	16430	15950	21050	11340	16200	16033.27	0.95	1289	16673	16436	16163	15926	15653	16555	16045	25	4850	500	10040	10	1	4901526	796	14.57	1.73	12	0.22	1115.00	9383.00	69900	20230925	-76.77	14200	20240416	14.37	32850	-50.56	20240118	14200	14.37	20240416	69900	-76.77	20230925	14200	14.37	20240416	2.56	N	450520	500	24 억	46787	N	N	N	N
104	20240513	101140	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16100	-100	5	-0.62	140444750	8768	18.10	16000	16190	15950	21050	11340	16200	16017.88	0.95	712	16673	16436	16163	15926	15653	16555	16045	25	4850	500	10040	10	1	4901526	789	14.44	1.72	12	0.18	1115.00	9383.00	69900	20230925	-76.97	14200	20240416	13.38	32850	-50.99	20240118	14200	13.38	20240416	69900	-76.97	20230925	14200	13.38	20240416	2.56	N	450520	500	24 억	46787	N	N	N	N
105	20240513	091143	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15990	-210	5	-1.30	46857230	2922	6.03	16000	16190	15990	21050	11340	16200	16036.01	0.95	-1572	16673	16436	16163	15926	15653	16555	16045	25	4850	500	10040	10	1	4901526	784	14.34	1.70	12	0.06	1115.00	9383.00	69900	20230925	-77.12	14200	20240416	12.61	32850	-51.32	20240118	14200	12.61	20240416	69900	-77.12	20230925	14200	12.61	20240416	2.56	N	450520	500	24 억	46787	N	N	N	N
106	20240510	161107	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16200	350	2	2.21	785237200	48393	214.05	15950	16400	15890	20600	11100	15850	16226.26	1.09	-6162	16376	16112	15846	15582	15316	15980	15450	25	4750	500	9820	10	1	4901526	794	14.53	1.73	12	0.99	1115.00	9383.00	69900	20230925	-76.82	14200	20240416	14.08	32850	-50.68	20240118	14200	14.08	20240416	69900	-76.82	20230925	14200	14.08	20240416	2.57	N	450520	500	24 억	53247	N	N	N	N
107	20240510	151116	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16160	310	2	1.96	767693710	47309	209.26	15950	16400	15890	20600	11100	15850	16227.22	1.09	-5990	16376	16112	15846	15582	15316	15980	15450	25	4750	500	9820	10	1	4901526	792	14.49	1.72	12	0.97	1115.00	9383.00	69900	20230925	-76.88	14200	20240416	13.80	32850	-50.81	20240118	14200	13.80	20240416	69900	-76.88	20230925	14200	13.80	20240416	2.57	N	450520	500	24 억	53247	N	N	N	N
108	20240510	141120	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16120	270	2	1.70	731425880	45061	199.31	15950	16400	15890	20600	11100	15850	16231.91	1.09	-5485	16376	16112	15846	15582	15316	15980	15450	25	4750	500	9820	10	1	4901526	790	14.46	1.72	12	0.92	1115.00	9383.00	69900	20230925	-76.94	14200	20240416	13.52	32850	-50.93	20240118	14200	13.52	20240416	69900	-76.94	20230925	14200	13.52	20240416	2.57	N	450520	500	24 억	53247	N	N	N	N
109	20240510	131109	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16140	290	2	1.83	704975430	43420	192.06	15950	16400	15890	20600	11100	15850	16236.19	1.09	-4771	16376	16112	15846	15582	15316	15980	15450	25	4750	500	9820	10	1	4901526	791	14.48	1.72	12	0.89	1115.00	9383.00	69900	20230925	-76.91	14200	20240416	13.66	32850	-50.87	20240118	14200	13.66	20240416	69900	-76.91	20230925	14200	13.66	20240416	2.57	N	450520	500	24 억	53247	N	N	N	N
110	20240510	121104	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16250	400	2	2.52	531564040	32699	144.63	15950	16400	15890	20600	11100	15850	16256.28	1.09	3699	16376	16112	15846	15582	15316	15980	15450	25	4750	500	9820	10	1	4901526	796	14.57	1.73	12	0.67	1115.00	9383.00	69900	20230925	-76.75	14200	20240416	14.44	32850	-50.53	20240118	14200	14.44	20240416	69900	-76.75	20230925	14200	14.44	20240416	2.57	N	450520	500	24 억	53247	N	N	N	N
111	20240510	111110	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16380	530	2	3.34	445126510	27383	121.12	15950	16400	15890	20600	11100	15850	16255.58	1.09	5797	16376	16112	15846	15582	15316	15980	15450	25	4750	500	9820	10	1	4901526	803	14.69	1.75	12	0.56	1115.00	9383.00	69900	20230925	-76.57	14200	20240416	15.35	32850	-50.14	20240118	14200	15.35	20240416	69900	-76.57	20230925	14200	15.35	20240416	2.57	N	450520	500	24 억	53247	N	N	N	N
112	20240510	101108	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16230	380	2	2.40	190734430	11798	52.19	15950	16290	15890	20600	11100	15850	16166.67	1.09	4755	16376	16112	15846	15582	15316	15980	15450	25	4750	500	9820	10	1	4901526	796	14.56	1.73	12	0.24	1115.00	9383.00	69900	20230925	-76.78	14200	20240416	14.30	32850	-50.59	20240118	14200	14.30	20240416	69900	-76.78	20230925	14200	14.30	20240416	2.57	N	450520	500	24 억	53247	N	N	N	N
113	20240510	091113	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15910	60	2	0.38	18098520	1131	5.00	15950	16180	15890	20600	11100	15850	16002.23	1.09	197	16376	16112	15846	15582	15316	15980	15450	25	4750	500	9820	10	1	4901526	780	14.27	1.70	12	0.02	1115.00	9383.00	69900	20230925	-77.24	14200	20240416	12.04	32850	-51.57	20240118	14200	12.04	20240416	69900	-77.24	20230925	14200	12.04	20240416	2.57	N	450520	500	24 억	53247	N	N	N	N
114	20240509	161133	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15850	-60	5	-0.38	356661080	22606	113.77	15990	16110	15580	20650	11140	15910	15777.27	1.10	-184	16363	16136	15953	15726	15543	16045	15635	25	4740	500	9860	10	1	4901526	777	14.22	1.69	12	0.46	1115.00	9383.00	69900	20230925	-77.32	14200	20240416	11.62	32850	-51.75	20240118	14200	11.62	20240416	69900	-77.32	20230925	14200	11.62	20240416	2.60	N	450520	500	24 억	53962	N	N	N	N
115	20240509	151128	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15890	-20	5	-0.13	336000190	21304	107.22	15990	16110	15580	20650	11140	15910	15771.69	1.10	-252	16363	16136	15953	15726	15543	16045	15635	25	4740	500	9860	10	1	4901526	779	14.25	1.69	12	0.43	1115.00	9383.00	69900	20230925	-77.27	14200	20240416	11.90	32850	-51.63	20240118	14200	11.90	20240416	69900	-77.27	20230925	14200	11.90	20240416	2.60	N	450520	500	24 억	53962	N	N	N	N
116	20240509	141000	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15850	-60	5	-0.38	304550540	19316	97.21	15990	16110	15580	20650	11140	15910	15766.75	1.10	-1249	16363	16136	15953	15726	15543	16045	15635	25	4740	500	9860	10	1	4901526	777	14.22	1.69	12	0.39	1115.00	9383.00	69900	20230925	-77.32	14200	20240416	11.62	32850	-51.75	20240118	14200	11.62	20240416	69900	-77.32	20230925	14200	11.62	20240416	2.60	N	450520	500	24 억	53962	N	N	N	N
117	20240509	131112	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15720	-190	5	-1.19	263827250	16742	84.26	15990	16110	15580	20650	11140	15910	15758.41	1.10	-2801	16363	16136	15953	15726	15543	16045	15635	25	4740	500	9860	10	1	4901526	771	14.10	1.68	12	0.34	1115.00	9383.00	69900	20230925	-77.51	14200	20240416	10.70	32850	-52.15	20240118	14200	10.70	20240416	69900	-77.51	20230925	14200	10.70	20240416	2.60	N	450520	500	24 억	53962	N	N	N	N
118	20240509	121106	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15730	-180	5	-1.13	204385630	12971	65.28	15990	16110	15580	20650	11140	15910	15757.12	1.10	-4449	16363	16136	15953	15726	15543	16045	15635	25	4740	500	9860	10	1	4901526	771	14.11	1.68	12	0.26	1115.00	9383.00	69900	20230925	-77.50	14200	20240416	10.77	32850	-52.12	20240118	14200	10.77	20240416	69900	-77.50	20230925	14200	10.77	20240416	2.60	N	450520	500	24 억	53962	N	N	N	N
119	20240509	111051	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15780	-130	5	-0.82	159121300	10084	50.75	15990	16110	15580	20650	11140	15910	15779.58	1.10	-4362	16363	16136	15953	15726	15543	16045	15635	25	4740	500	9860	10	1	4901526	773	14.15	1.68	12	0.21	1115.00	9383.00	69900	20230925	-77.42	14200	20240416	11.13	32850	-51.96	20240118	14200	11.13	20240416	69900	-77.42	20230925	14200	11.13	20240416	2.60	N	450520	500	24 억	53962	N	N	N	N
120	20240509	101055	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15810	-100	5	-0.63	63135000	3961	19.93	15990	16110	15810	20650	11140	15910	15939.16	1.10	-1916	16363	16136	15953	15726	15543	16045	15635	25	4740	500	9860	10	1	4901526	775	14.18	1.68	12	0.08	1115.00	9383.00	69900	20230925	-77.38	14200	20240416	11.34	32850	-51.87	20240118	14200	11.34	20240416	69900	-77.38	20230925	14200	11.34	20240416	2.60	N	450520	500	24 억	53962	N	N	N	N
121	20240509	091056	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15940	30	2	0.19	13000720	811	4.08	15990	16110	15940	20650	11140	15910	16030.48	1.10	-172	16363	16136	15953	15726	15543	16045	15635	25	4740	500	9860	10	1	4901526	781	14.30	1.70	12	0.02	1115.00	9383.00	69900	20230925	-77.20	14200	20240416	12.25	32850	-51.48	20240118	14200	12.25	20240416	69900	-77.20	20230925	14200	12.25	20240416	2.60	N	450520	500	24 억	53962	N	N	N	N
122	20240508	161045	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15910	20	2	0.13	317873630	19868	166.40	15950	16180	15770	20650	11130	15890	15999.34	1.01	1523	16336	16112	15956	15732	15576	16035	15655	25	4760	500	9850	10	1	4901526	780	14.27	1.70	12	0.41	1115.00	9383.00	69900	20230925	-77.24	14200	20240416	12.04	32850	-51.57	20240118	14200	12.04	20240416	69900	-77.24	20230925	14200	12.04	20240416	2.59	N	450520	500	24 억	49318	N	N	N	N
123	20240508	151048	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16000	110	2	0.69	304251080	19013	159.24	15950	16180	15770	20650	11130	15890	16002.32	1.01	1414	16336	16112	15956	15732	15576	16035	15655	25	4760	500	9850	10	1	4901526	784	14.35	1.71	12	0.39	1115.00	9383.00	69900	20230925	-77.11	14200	20240416	12.68	32850	-51.29	20240118	14200	12.68	20240416	69900	-77.11	20230925	14200	12.68	20240416	2.59	N	450520	500	24 억	49318	N	N	N	N
124	20240508	141043	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15960	70	2	0.44	288042220	17999	150.75	15950	16180	15770	20650	11130	15890	16003.30	1.01	1670	16336	16112	15956	15732	15576	16035	15655	25	4760	500	9850	10	1	4901526	782	14.31	1.70	12	0.37	1115.00	9383.00	69900	20230925	-77.17	14200	20240416	12.39	32850	-51.42	20240118	14200	12.39	20240416	69900	-77.17	20230925	14200	12.39	20240416	2.59	N	450520	500	24 억	49318	N	N	N	N
125	20240508	131041	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16100	210	2	1.32	263384630	16459	137.85	15950	16180	15770	20650	11130	15890	16002.54	1.01	2543	16336	16112	15956	15732	15576	16035	15655	25	4760	500	9850	10	1	4901526	789	14.44	1.72	12	0.34	1115.00	9383.00	69900	20230925	-76.97	14200	20240416	13.38	32850	-50.99	20240118	14200	13.38	20240416	69900	-76.97	20230925	14200	13.38	20240416	2.59	N	450520	500	24 억	49318	N	N	N	N
126	20240508	121039	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16100	210	2	1.32	245563690	15350	128.56	15950	16180	15770	20650	11130	15890	15997.70	1.01	2487	16336	16112	15956	15732	15576	16035	15655	25	4760	500	9850	10	1	4901526	789	14.44	1.72	12	0.31	1115.00	9383.00	69900	20230925	-76.97	14200	20240416	13.38	32850	-50.99	20240118	14200	13.38	20240416	69900	-76.97	20230925	14200	13.38	20240416	2.59	N	450520	500	24 억	49318	N	N	N	N
127	20240508	111119	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16040	150	2	0.94	132422070	8329	69.76	15950	16090	15770	20650	11130	15890	15898.93	1.01	2205	16336	16112	15956	15732	15576	16035	15655	25	4760	500	9850	10	1	4901526	786	14.39	1.71	12	0.17	1115.00	9383.00	69900	20230925	-77.05	14200	20240416	12.96	32850	-51.17	20240118	14200	12.96	20240416	69900	-77.05	20230925	14200	12.96	20240416	2.59	N	450520	500	24 억	49318	N	N	N	N
128	20240508	101052	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16050	160	2	1.01	104005450	6553	54.88	15950	16090	15770	20650	11130	15890	15871.40	1.01	1463	16336	16112	15956	15732	15576	16035	15655	25	4760	500	9850	10	1	4901526	787	14.39	1.71	12	0.13	1115.00	9383.00	69900	20230925	-77.04	14200	20240416	13.03	32850	-51.14	20240118	14200	13.03	20240416	69900	-77.04	20230925	14200	13.03	20240416	2.59	N	450520	500	24 억	49318	N	N	N	N
129	20240508	091056	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15790	-100	5	-0.63	42269710	2673	22.39	15950	15950	15770	20650	11130	15890	15813.30	1.01	-46	16336	16112	15956	15732	15576	16035	15655	25	4760	500	9850	10	1	4901526	774	14.16	1.68	12	0.05	1115.00	9383.00	69900	20230925	-77.41	14200	20240416	11.20	32850	-51.93	20240118	14200	11.20	20240416	69900	-77.41	20230925	14200	11.20	20240416	2.59	N	450520	500	24 억	49318	N	N	N	N
130	20240503	161116	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15830	-160	5	-1.00	199667200	12559	73.35	16230	16230	15730	20750	11200	15990	15898.44	1.06	-2738	16476	16232	15806	15562	15136	16355	15685	25	4760	500	9910	10	1	4901526	776	14.20	1.69	12	0.26	1115.00	9383.00	69900	20230925	-77.35	14200	20240416	11.48	32850	-51.81	20240118	14200	11.48	20240416	69900	-77.35	20230925	14200	11.48	20240416	2.58	N	450520	500	24 억	52154	N	N	N	N
131	20240503	151116	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15840	-150	5	-0.94	185869720	11689	68.26	16230	16230	15730	20750	11200	15990	15901.25	1.06	-2441	16476	16232	15806	15562	15136	16355	15685	25	4760	500	9910	10	1	4901526	776	14.21	1.69	12	0.24	1115.00	9383.00	69900	20230925	-77.34	14200	20240416	11.55	32850	-51.78	20240118	14200	11.55	20240416	69900	-77.34	20230925	14200	11.55	20240416	2.58	N	450520	500	24 억	52154	N	N	N	N
132	20240503	141119	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15980	-10	5	-0.06	166775840	10487	61.25	16230	16230	15730	20750	11200	15990	15903.10	1.06	-2051	16476	16232	15806	15562	15136	16355	15685	25	4760	500	9910	10	1	4901526	783	14.33	1.70	12	0.21	1115.00	9383.00	69900	20230925	-77.14	14200	20240416	12.54	32850	-51.35	20240118	14200	12.54	20240416	69900	-77.14	20230925	14200	12.54	20240416	2.58	N	450520	500	24 억	52154	N	N	N	N
133	20240503	131117	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15900	-90	5	-0.56	158239080	9952	58.12	16230	16230	15730	20750	11200	15990	15900.23	1.06	-1956	16476	16232	15806	15562	15136	16355	15685	25	4760	500	9910	10	1	4901526	779	14.26	1.69	12	0.20	1115.00	9383.00	69900	20230925	-77.25	14200	20240416	11.97	32850	-51.60	20240118	14200	11.97	20240416	69900	-77.25	20230925	14200	11.97	20240416	2.58	N	450520	500	24 억	52154	N	N	N	N
134	20240503	121114	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15830	-160	5	-1.00	116668080	7355	42.95	16230	16230	15730	20750	11200	15990	15862.42	1.06	-3024	16476	16232	15806	15562	15136	16355	15685	25	4760	500	9910	10	1	4901526	776	14.20	1.69	12	0.15	1115.00	9383.00	69900	20230925	-77.35	14200	20240416	11.48	32850	-51.81	20240118	14200	11.48	20240416	69900	-77.35	20230925	14200	11.48	20240416	2.58	N	450520	500	24 억	52154	N	N	N	N
135	20240503	111113	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15800	-190	5	-1.19	97016460	6114	35.71	16230	16230	15730	20750	11200	15990	15867.92	1.06	-3029	16476	16232	15806	15562	15136	16355	15685	25	4760	500	9910	10	1	4901526	774	14.17	1.68	12	0.12	1115.00	9383.00	69900	20230925	-77.40	14200	20240416	11.27	32850	-51.90	20240118	14200	11.27	20240416	69900	-77.40	20230925	14200	11.27	20240416	2.58	N	450520	500	24 억	52154	N	N	N	N
136	20240503	101108	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15850	-140	5	-0.88	62282000	3917	22.88	16230	16230	15730	20750	11200	15990	15900.43	1.06	-1289	16476	16232	15806	15562	15136	16355	15685	25	4760	500	9910	10	1	4901526	777	14.22	1.69	12	0.08	1115.00	9383.00	69900	20230925	-77.32	14200	20240416	11.62	32850	-51.75	20240118	14200	11.62	20240416	69900	-77.32	20230925	14200	11.62	20240416	2.58	N	450520	500	24 억	52154	N	N	N	N
137	20240503	091105	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16000	10	2	0.06	8532710	532	3.11	16230	16230	15990	20750	11200	15990	16038.93	1.06	52	16476	16232	15806	15562	15136	16355	15685	25	4760	500	9910	10	1	4901526	784	14.35	1.71	12	0.01	1115.00	9383.00	69900	20230925	-77.11	14200	20240416	12.68	32850	-51.29	20240118	14200	12.68	20240416	69900	-77.11	20230925	14200	12.68	20240416	2.58	N	450520	500	24 억	52154	N	N	N	N
138	20240502	161058	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15990	310	2	1.98	267450630	17059	98.84	15500	16050	15380	20350	10980	15680	15673.79	1.00	2738	16300	15990	15800	15490	15300	15895	15395	25	4670	500	9720	10	1	4901526	784	14.34	1.70	12	0.35	1115.00	9383.00	69900	20230925	-77.12	14200	20240416	12.61	32850	-51.32	20240118	14200	12.61	20240416	69900	-77.12	20230925	14200	12.61	20240416	2.57	N	450520	500	24 억	49123	N	N	N	N
139	20240502	151103	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15980	300	2	1.91	249134810	15912	92.19	15500	16050	15380	20350	10980	15680	15657.04	1.00	2725	16300	15990	15800	15490	15300	15895	15395	25	4670	500	9720	10	1	4901526	783	14.33	1.70	12	0.32	1115.00	9383.00	69900	20230925	-77.14	14200	20240416	12.54	32850	-51.35	20240118	14200	12.54	20240416	69900	-77.14	20230925	14200	12.54	20240416	2.57	N	450520	500	24 억	49123	N	N	N	N
140	20240502	141101	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15950	270	2	1.72	214407540	13736	79.58	15500	16050	15380	20350	10980	15680	15609.17	1.00	2331	16300	15990	15800	15490	15300	15895	15395	25	4670	500	9720	10	1	4901526	782	14.30	1.70	12	0.28	1115.00	9383.00	69900	20230925	-77.18	14200	20240416	12.32	32850	-51.45	20240118	14200	12.32	20240416	69900	-77.18	20230925	14200	12.32	20240416	2.57	N	450520	500	24 억	49123	N	N	N	N
141	20240502	131054	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15920	240	2	1.53	164600770	10616	61.51	15500	15970	15380	20350	10980	15680	15504.97	1.00	2237	16300	15990	15800	15490	15300	15895	15395	25	4670	500	9720	10	1	4901526	780	14.28	1.70	12	0.22	1115.00	9383.00	69900	20230925	-77.22	14200	20240416	12.11	32850	-51.54	20240118	14200	12.11	20240416	69900	-77.22	20230925	14200	12.11	20240416	2.57	N	450520	500	24 억	49123	N	N	N	N
142	20240502	121054	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15660	-20	5	-0.13	149133590	9633	55.81	15500	15700	15380	20350	10980	15680	15481.53	1.00	1910	16300	15990	15800	15490	15300	15895	15395	25	4670	500	9720	10	1	4901526	768	14.04	1.67	12	0.20	1115.00	9383.00	69900	20230925	-77.60	14200	20240416	10.28	32850	-52.33	20240118	14200	10.28	20240416	69900	-77.60	20230925	14200	10.28	20240416	2.57	N	450520	500	24 억	49123	N	N	N	N
143	20240502	111051	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15430	-250	5	-1.59	118187590	7642	44.28	15500	15700	15380	20350	10980	15680	15465.53	1.00	996	16300	15990	15800	15490	15300	15895	15395	25	4670	500	9720	10	1	4901526	756	13.84	1.64	12	0.16	1115.00	9383.00	69900	20230925	-77.93	14200	20240416	8.66	32850	-53.03	20240118	14200	8.66	20240416	69900	-77.93	20230925	14200	8.66	20240416	2.57	N	450520	500	24 억	49123	N	N	N	N
144	20240502	101050	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15520	-160	5	-1.02	103661040	6704	38.84	15500	15700	15380	20350	10980	15680	15462.57	1.00	1193	16300	15990	15800	15490	15300	15895	15395	25	4670	500	9720	10	1	4901526	761	13.92	1.65	12	0.14	1115.00	9383.00	69900	20230925	-77.80	14200	20240416	9.30	32850	-52.75	20240118	14200	9.30	20240416	69900	-77.80	20230925	14200	9.30	20240416	2.57	N	450520	500	24 억	49123	N	N	N	N
145	20240502	091049	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15680	0	3	0.00	11940700	768	4.45	15500	15680	15500	20350	10980	15680	15547.79	1.00	320	16300	15990	15800	15490	15300	15895	15395	25	4670	500	9720	10	1	4901526	769	14.06	1.67	12	0.02	1115.00	9383.00	69900	20230925	-77.57	14200	20240416	10.42	32850	-52.27	20240118	14200	10.42	20240416	69900	-77.57	20230925	14200	10.42	20240416	2.57	N	450520	500	24 억	49123	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History