KissMeData/347860/price/prices-20240501.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	161226	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3620	55	2	1.54	164336595	45951	84.91	3570	3640	3550	4630	2500	3565	3576.34	2.01	-1080	3681	3622	3586	3527	3491	3605	3510	108	1065	500	2490	5	1	21550372	780	-2.91	9.16	12	0.21	-1243.00	395.00	16430	20230807	-77.97	3440	20240423	5.23	9750	-62.87	20240109	3440	5.23	20240423	16430	-77.97	20230807	3440	5.23	20240423	0.79	N	347860	500	107 억	432478	N	N	0	N	N
3	20240531	151228	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3575	10	2	0.28	157118885	43943	81.20	3570	3640	3550	4630	2500	3565	3575.52	2.01	-1145	3681	3622	3586	3527	3491	3605	3510	108	1065	500	2490	5	1	21550372	770	-2.88	9.05	12	0.20	-1243.00	395.00	16430	20230807	-78.24	3440	20240423	3.92	9750	-63.33	20240109	3440	3.92	20240423	16430	-78.24	20230807	3440	3.92	20240423	0.79	N	347860	500	107 억	432478	N	N	0	N	N
4	20240531	141226	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3560	-5	5	-0.14	107973330	30171	55.75	3570	3640	3550	4630	2500	3565	3578.71	2.01	-1227	3681	3622	3586	3527	3491	3605	3510	108	1065	500	2490	5	1	21550372	767	-2.86	9.01	12	0.14	-1243.00	395.00	16430	20230807	-78.33	3440	20240423	3.49	9750	-63.49	20240109	3440	3.49	20240423	16430	-78.33	20230807	3440	3.49	20240423	0.79	N	347860	500	107 억	432478	N	N	0	N	N
5	20240531	131230	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3570	5	2	0.14	87803435	24518	45.30	3570	3640	3550	4630	2500	3565	3581.18	2.01	-1790	3681	3622	3586	3527	3491	3605	3510	108	1065	500	2490	5	1	21550372	769	-2.87	9.04	12	0.11	-1243.00	395.00	16430	20230807	-78.27	3440	20240423	3.78	9750	-63.38	20240109	3440	3.78	20240423	16430	-78.27	20230807	3440	3.78	20240423	0.79	N	347860	500	107 억	432478	N	N	0	N	N
6	20240531	121231	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3575	10	2	0.28	78124915	21811	40.30	3570	3640	3550	4630	2500	3565	3581.90	2.01	-1657	3681	3622	3586	3527	3491	3605	3510	108	1065	500	2490	5	1	21550372	770	-2.88	9.05	12	0.10	-1243.00	395.00	16430	20230807	-78.24	3440	20240423	3.92	9750	-63.33	20240109	3440	3.92	20240423	16430	-78.24	20230807	3440	3.92	20240423	0.79	N	347860	500	107 억	432478	N	N	0	N	N
7	20240531	111228	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3565	0	3	0.00	69741965	19461	35.96	3570	3640	3550	4630	2500	3565	3583.68	2.01	-2335	3681	3622	3586	3527	3491	3605	3510	108	1065	500	2490	5	1	21550372	768	-2.87	9.03	12	0.09	-1243.00	395.00	16430	20230807	-78.30	3440	20240423	3.63	9750	-63.44	20240109	3440	3.63	20240423	16430	-78.30	20230807	3440	3.63	20240423	0.79	N	347860	500	107 억	432478	N	N	0	N	N
8	20240531	101221	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3555	-10	5	-0.28	45995615	12814	23.68	3570	3640	3550	4630	2500	3565	3589.48	2.01	-2680	3681	3622	3586	3527	3491	3605	3510	108	1065	500	2490	5	1	21550372	766	-2.86	9.00	12	0.06	-1243.00	395.00	16430	20230807	-78.36	3440	20240423	3.34	9750	-63.54	20240109	3440	3.34	20240423	16430	-78.36	20230807	3440	3.34	20240423	0.79	N	347860	500	107 억	432478	N	N	0	N	N
9	20240531	091232	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3630	65	2	1.82	14319960	3964	7.32	3570	3640	3550	4630	2500	3565	3612.50	2.01	-79	3681	3622	3586	3527	3491	3605	3510	108	1065	500	2490	5	1	21550372	782	-2.92	9.19	12	0.02	-1243.00	395.00	16430	20230807	-77.91	3440	20240423	5.52	9750	-62.77	20240109	3440	5.52	20240423	16430	-77.91	20230807	3440	5.52	20240423	0.79	N	347860	500	107 억	432478	N	N	0	N	N
10	20240530	161223	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3565	-70	5	-1.93	193079710	53964	84.45	3605	3645	3550	4725	2545	3635	3577.98	2.05	-7090	3741	3687	3646	3592	3551	3667	3572	108	1090	500	2540	5	1	21550372	768	-2.87	9.03	12	0.25	-1243.00	395.00	16430	20230807	-78.30	3440	20240423	3.63	9750	-63.44	20240109	3440	3.63	20240423	16430	-78.30	20230807	3440	3.63	20240423	0.80	N	347860	500	107 억	442850	N	N	0	N	N
11	20240530	151223	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3575	-60	5	-1.65	180975655	50571	79.14	3605	3645	3550	4725	2545	3635	3578.64	2.05	-6413	3741	3687	3646	3592	3551	3667	3572	108	1090	500	2540	5	1	21550372	770	-2.88	9.05	12	0.23	-1243.00	395.00	16430	20230807	-78.24	3440	20240423	3.92	9750	-63.33	20240109	3440	3.92	20240423	16430	-78.24	20230807	3440	3.92	20240423	0.80	N	347860	500	107 억	442850	N	N	0	N	N
12	20240530	141222	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3595	-40	5	-1.10	165573795	46268	72.41	3605	3645	3550	4725	2545	3635	3578.58	2.05	-6031	3741	3687	3646	3592	3551	3667	3572	108	1090	500	2540	5	1	21550372	775	-2.89	9.10	12	0.21	-1243.00	395.00	16430	20230807	-78.12	3440	20240423	4.51	9750	-63.13	20240109	3440	4.51	20240423	16430	-78.12	20230807	3440	4.51	20240423	0.80	N	347860	500	107 억	442850	N	N	0	N	N
13	20240530	131224	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3585	-50	5	-1.38	152418655	42592	66.66	3605	3645	3550	4725	2545	3635	3578.57	2.05	-5795	3741	3687	3646	3592	3551	3667	3572	108	1090	500	2540	5	1	21550372	773	-2.88	9.08	12	0.20	-1243.00	395.00	16430	20230807	-78.18	3440	20240423	4.22	9750	-63.23	20240109	3440	4.22	20240423	16430	-78.18	20230807	3440	4.22	20240423	0.80	N	347860	500	107 억	442850	N	N	0	N	N
14	20240530	121221	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3580	-55	5	-1.51	117050180	32749	51.25	3605	3645	3550	4725	2545	3635	3574.16	2.05	-5426	3741	3687	3646	3592	3551	3667	3572	108	1090	500	2540	5	1	21550372	772	-2.88	9.06	12	0.15	-1243.00	395.00	16430	20230807	-78.21	3440	20240423	4.07	9750	-63.28	20240109	3440	4.07	20240423	16430	-78.21	20230807	3440	4.07	20240423	0.80	N	347860	500	107 억	442850	N	N	0	N	N
15	20240530	111223	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3555	-80	5	-2.20	101295160	28336	44.35	3605	3645	3550	4725	2545	3635	3574.79	2.05	-4266	3741	3687	3646	3592	3551	3667	3572	108	1090	500	2540	5	1	21550372	766	-2.86	9.00	12	0.13	-1243.00	395.00	16430	20230807	-78.36	3440	20240423	3.34	9750	-63.54	20240109	3440	3.34	20240423	16430	-78.36	20230807	3440	3.34	20240423	0.80	N	347860	500	107 억	442850	N	N	0	N	N
16	20240530	101225	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3560	-75	5	-2.06	81567685	22791	35.67	3605	3645	3550	4725	2545	3635	3578.94	2.05	-4628	3741	3687	3646	3592	3551	3667	3572	108	1090	500	2540	5	1	21550372	767	-2.86	9.01	12	0.11	-1243.00	395.00	16430	20230807	-78.33	3440	20240423	3.49	9750	-63.49	20240109	3440	3.49	20240423	16430	-78.33	20230807	3440	3.49	20240423	0.80	N	347860	500	107 억	442850	N	N	0	N	N
17	20240530	091224	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3605	-30	5	-0.83	21176485	5893	9.22	3605	3610	3550	4725	2545	3635	3593.50	2.05	814	3741	3687	3646	3592	3551	3667	3572	108	1090	500	2540	5	1	21550372	777	-2.90	9.13	12	0.03	-1243.00	395.00	16430	20230807	-78.06	3440	20240423	4.80	9750	-63.03	20240109	3440	4.80	20240423	16430	-78.06	20230807	3440	4.80	20240423	0.80	N	347860	500	107 억	442850	N	N	0	N	N
18	20240529	161211	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3635	-30	5	-0.82	231631380	63805	91.31	3670	3700	3605	4760	2570	3665	3630.30	2.03	8180	3958	3811	3728	3581	3498	3770	3540	108	1095	500	2560	5	1	21550372	783	-2.92	9.20	12	0.30	-1243.00	395.00	16430	20230807	-77.88	3440	20240423	5.67	9750	-62.72	20240109	3440	5.67	20240423	16430	-77.88	20230807	3440	5.67	20240423	0.81	N	347860	500	107 억	438440	N	N	306	N	N
19	20240529	151213	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3620	-45	5	-1.23	223317375	61513	88.03	3670	3700	3605	4760	2570	3665	3630.41	2.03	8138	3958	3811	3728	3581	3498	3770	3540	108	1095	500	2560	5	1	21550372	780	-2.91	9.16	12	0.29	-1243.00	395.00	16430	20230807	-77.97	3440	20240423	5.23	9750	-62.87	20240109	3440	5.23	20240423	16430	-77.97	20230807	3440	5.23	20240423	0.81	N	347860	500	107 억	438440	N	N	306	N	N
20	20240529	141213	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3620	-45	5	-1.23	201021970	55364	79.23	3670	3700	3605	4760	2570	3665	3630.91	2.03	9026	3958	3811	3728	3581	3498	3770	3540	108	1095	500	2560	5	1	21550372	780	-2.91	9.16	12	0.26	-1243.00	395.00	16430	20230807	-77.97	3440	20240423	5.23	9750	-62.87	20240109	3440	5.23	20240423	16430	-77.97	20230807	3440	5.23	20240423	0.81	N	347860	500	107 억	438440	N	N	306	N	N
21	20240529	131216	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3635	-30	5	-0.82	185790330	51161	73.21	3670	3700	3605	4760	2570	3665	3631.48	2.03	10245	3958	3811	3728	3581	3498	3770	3540	108	1095	500	2560	5	1	21550372	783	-2.92	9.20	12	0.24	-1243.00	395.00	16430	20230807	-77.88	3440	20240423	5.67	9750	-62.72	20240109	3440	5.67	20240423	16430	-77.88	20230807	3440	5.67	20240423	0.81	N	347860	500	107 억	438440	N	N	306	N	N
22	20240529	121215	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3630	-35	5	-0.95	138544510	38125	54.56	3670	3700	3605	4760	2570	3665	3633.95	2.03	5188	3958	3811	3728	3581	3498	3770	3540	108	1095	500	2560	5	1	21550372	782	-2.92	9.19	12	0.18	-1243.00	395.00	16430	20230807	-77.91	3440	20240423	5.52	9750	-62.77	20240109	3440	5.52	20240423	16430	-77.91	20230807	3440	5.52	20240423	0.81	N	347860	500	107 억	438440	N	N	306	N	N
23	20240529	111215	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3630	-35	5	-0.95	113053865	31091	44.49	3670	3700	3605	4760	2570	3665	3636.22	2.03	5188	3958	3811	3728	3581	3498	3770	3540	108	1095	500	2560	5	1	21550372	782	-2.92	9.19	12	0.14	-1243.00	395.00	16430	20230807	-77.91	3440	20240423	5.52	9750	-62.77	20240109	3440	5.52	20240423	16430	-77.91	20230807	3440	5.52	20240423	0.81	N	347860	500	107 억	438440	N	N	306	N	N
24	20240529	101207	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3610	-55	5	-1.50	74365955	20439	29.25	3670	3700	3605	4760	2570	3665	3638.43	2.03	347	3958	3811	3728	3581	3498	3770	3540	108	1095	500	2560	5	1	21550372	778	-2.90	9.14	12	0.09	-1243.00	395.00	16430	20230807	-78.03	3440	20240423	4.94	9750	-62.97	20240109	3440	4.94	20240423	16430	-78.03	20230807	3440	4.94	20240423	0.81	N	347860	500	107 억	438440	N	N	306	N	N
25	20240529	091209	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3630	-35	5	-0.95	21298480	5825	8.34	3670	3700	3630	4760	2570	3665	3656.39	2.03	-2163	3958	3811	3728	3581	3498	3770	3540	108	1095	500	2560	5	1	21550372	782	-2.92	9.19	12	0.03	-1243.00	395.00	16430	20230807	-77.91	3440	20240423	5.52	9750	-62.77	20240109	3440	5.52	20240423	16430	-77.91	20230807	3440	5.52	20240423	0.81	N	347860	500	107 억	438440	N	N	306	N	N
26	20240528	161204	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3665	-30	5	-0.81	257093135	69783	77.79	3695	3875	3645	4800	2590	3695	3684.18	2.09	-7510	3931	3812	3706	3587	3481	3760	3535	108	1105	500	2580	5	1	21550372	790	-2.95	9.28	12	0.32	-1243.00	395.00	16430	20230807	-77.69	3440	20240423	6.54	9750	-62.41	20240109	3440	6.54	20240423	16430	-77.69	20230807	3440	6.54	20240423	0.82	N	347860	500	107 억	450423	N	N	306	N	N
27	20240528	151207	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3665	-30	5	-0.81	242642350	65836	73.39	3695	3875	3645	4800	2590	3695	3685.56	2.09	-5769	3931	3812	3706	3587	3481	3760	3535	108	1105	500	2580	5	1	21550372	790	-2.95	9.28	12	0.31	-1243.00	395.00	16430	20230807	-77.69	3440	20240423	6.54	9750	-62.41	20240109	3440	6.54	20240423	16430	-77.69	20230807	3440	6.54	20240423	0.82	N	347860	500	107 억	450423	N	N	0	N	N
28	20240528	141210	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3670	-25	5	-0.68	208058505	56386	62.86	3695	3875	3655	4800	2590	3695	3689.90	2.09	-5434	3931	3812	3706	3587	3481	3760	3535	108	1105	500	2580	5	1	21550372	791	-2.95	9.29	12	0.26	-1243.00	395.00	16430	20230807	-77.66	3440	20240423	6.69	9750	-62.36	20240109	3440	6.69	20240423	16430	-77.66	20230807	3440	6.69	20240423	0.82	N	347860	500	107 억	450423	N	N	0	N	N
29	20240528	131204	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3670	-25	5	-0.68	163423040	44206	49.28	3695	3875	3660	4800	2590	3695	3696.85	2.09	-2713	3931	3812	3706	3587	3481	3760	3535	108	1105	500	2580	5	1	21550372	791	-2.95	9.29	12	0.21	-1243.00	395.00	16430	20230807	-77.66	3440	20240423	6.69	9750	-62.36	20240109	3440	6.69	20240423	16430	-77.66	20230807	3440	6.69	20240423	0.82	N	347860	500	107 억	450423	N	N	0	N	N
30	20240528	121205	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3690	-5	5	-0.14	138610845	37452	41.75	3695	3875	3660	4800	2590	3695	3701.03	2.09	610	3931	3812	3706	3587	3481	3760	3535	108	1105	500	2580	5	1	21550372	795	-2.97	9.34	12	0.17	-1243.00	395.00	16430	20230807	-77.54	3440	20240423	7.27	9750	-62.15	20240109	3440	7.27	20240423	16430	-77.54	20230807	3440	7.27	20240423	0.82	N	347860	500	107 억	450423	N	N	0	N	N
31	20240528	111150	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3675	-20	5	-0.54	123449940	33344	37.17	3695	3875	3660	4800	2590	3695	3702.31	2.09	2117	3931	3812	3706	3587	3481	3760	3535	108	1105	500	2580	5	1	21550372	792	-2.96	9.30	12	0.15	-1243.00	395.00	16430	20230807	-77.63	3440	20240423	6.83	9750	-62.31	20240109	3440	6.83	20240423	16430	-77.63	20230807	3440	6.83	20240423	0.82	N	347860	500	107 억	450423	N	N	0	N	N
32	20240528	101206	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3695	0	3	0.00	93692735	25250	28.15	3695	3875	3660	4800	2590	3695	3710.60	2.09	-1921	3931	3812	3706	3587	3481	3760	3535	108	1105	500	2580	5	1	21550372	796	-2.97	9.35	12	0.12	-1243.00	395.00	16430	20230807	-77.51	3440	20240423	7.41	9750	-62.10	20240109	3440	7.41	20240423	16430	-77.51	20230807	3440	7.41	20240423	0.82	N	347860	500	107 억	450423	N	N	0	N	N
33	20240528	091208	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3690	-5	5	-0.14	22501120	6129	6.83	3695	3695	3660	4800	2590	3695	3671.25	2.09	-14	3931	3812	3706	3587	3481	3760	3535	108	1105	500	2580	5	1	21550372	795	-2.97	9.34	12	0.03	-1243.00	395.00	16430	20230807	-77.54	3440	20240423	7.27	9750	-62.15	20240109	3440	7.27	20240423	16430	-77.54	20230807	3440	7.27	20240423	0.82	N	347860	500	107 억	450423	N	N	0	N	N
34	20240527	161150	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3695	-20	5	-0.54	329751340	89555	137.93	3715	3825	3600	4825	2605	3715	3681.94	2.13	-3000	3931	3822	3761	3652	3591	3792	3622	108	1110	500	2600	5	1	21550372	796	-2.97	9.35	12	0.42	-1243.00	395.00	16430	20230807	-77.51	3440	20240423	7.41	9750	-62.10	20240109	3440	7.41	20240423	16430	-77.51	20230807	3440	7.41	20240423	0.83	N	347860	500	107 억	459864	N	N	0	N	N
35	20240527	151207	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3665	-50	5	-1.35	313341405	85094	131.06	3715	3825	3600	4825	2605	3715	3682.28	2.13	-4755	3931	3822	3761	3652	3591	3792	3622	108	1110	500	2600	5	1	21550372	790	-2.95	9.28	12	0.39	-1243.00	395.00	16430	20230807	-77.69	3440	20240423	6.54	9750	-62.41	20240109	3440	6.54	20240423	16430	-77.69	20230807	3440	6.54	20240423	0.83	N	347860	500	107 억	459864	N	N	0	N	N
36	20240527	141204	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3650	-65	5	-1.75	256052090	69342	106.80	3715	3825	3645	4825	2605	3715	3692.58	2.13	-10735	3931	3822	3761	3652	3591	3792	3622	108	1110	500	2600	5	1	21550372	787	-2.94	9.24	12	0.32	-1243.00	395.00	16430	20230807	-77.78	3440	20240423	6.10	9750	-62.56	20240109	3440	6.10	20240423	16430	-77.78	20230807	3440	6.10	20240423	0.83	N	347860	500	107 억	459864	N	N	0	N	N
37	20240527	131204	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3670	-45	5	-1.21	193727515	52298	80.55	3715	3825	3670	4825	2605	3715	3704.29	2.13	-8413	3931	3822	3761	3652	3591	3792	3622	108	1110	500	2600	5	1	21550372	791	-2.95	9.29	12	0.24	-1243.00	395.00	16430	20230807	-77.66	3440	20240423	6.69	9750	-62.36	20240109	3440	6.69	20240423	16430	-77.66	20230807	3440	6.69	20240423	0.83	N	347860	500	107 억	459864	N	N	0	N	N
38	20240527	121204	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3690	-25	5	-0.67	176884950	47729	73.51	3715	3825	3680	4825	2605	3715	3706.02	2.13	-7852	3931	3822	3761	3652	3591	3792	3622	108	1110	500	2600	5	1	21550372	795	-2.97	9.34	12	0.22	-1243.00	395.00	16430	20230807	-77.54	3440	20240423	7.27	9750	-62.15	20240109	3440	7.27	20240423	16430	-77.54	20230807	3440	7.27	20240423	0.83	N	347860	500	107 억	459864	N	N	0	N	N
39	20240527	111203	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3700	-15	5	-0.40	138251830	37254	57.38	3715	3825	3685	4825	2605	3715	3711.05	2.13	-6962	3931	3822	3761	3652	3591	3792	3622	108	1110	500	2600	5	1	21550372	797	-2.98	9.37	12	0.17	-1243.00	395.00	16430	20230807	-77.48	3440	20240423	7.56	9750	-62.05	20240109	3440	7.56	20240423	16430	-77.48	20230807	3440	7.56	20240423	0.83	N	347860	500	107 억	459864	N	N	0	N	N
40	20240527	101201	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3760	45	2	1.21	80319175	21623	33.30	3715	3825	3685	4825	2605	3715	3714.52	2.13	-1275	3931	3822	3761	3652	3591	3792	3622	108	1110	500	2600	5	1	21550372	810	-3.02	9.52	12	0.10	-1243.00	395.00	16430	20230807	-77.12	3440	20240423	9.30	9750	-61.44	20240109	3440	9.30	20240423	16430	-77.12	20230807	3440	9.30	20240423	0.83	N	347860	500	107 억	459864	N	N	0	N	N
41	20240527	091203	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3700	-15	5	-0.40	27821190	7481	11.52	3715	3825	3685	4825	2605	3715	3718.94	2.13	-1199	3931	3822	3761	3652	3591	3792	3622	108	1110	500	2600	5	1	21550372	797	-2.98	9.37	12	0.03	-1243.00	395.00	16430	20230807	-77.48	3440	20240423	7.56	9750	-62.05	20240109	3440	7.56	20240423	16430	-77.48	20230807	3440	7.56	20240423	0.83	N	347860	500	107 억	459864	N	N	0	N	N
42	20240524	161055	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3715	-80	5	-2.11	241668485	64223	77.57	3795	3870	3700	4930	2660	3795	3762.97	2.21	-5983	4011	3902	3751	3642	3491	3957	3697	108	1135	500	2650	5	1	21550372	801	-2.99	9.41	12	0.30	-1243.00	395.00	16430	20230807	-77.39	3440	20240423	7.99	9750	-61.90	20240109	3440	7.99	20240423	16430	-77.39	20230807	3440	7.99	20240423	0.85	N	347860	500	107 억	476610	N	N	0	N	N
43	20240524	151057	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3705	-90	5	-2.37	225175370	59789	72.22	3795	3870	3700	4930	2660	3795	3766.17	2.21	-4751	4011	3902	3751	3642	3491	3957	3697	108	1135	500	2650	5	1	21550372	798	-2.98	9.38	12	0.28	-1243.00	395.00	16430	20230807	-77.45	3440	20240423	7.70	9750	-62.00	20240109	3440	7.70	20240423	16430	-77.45	20230807	3440	7.70	20240423	0.85	N	347860	500	107 억	476610	N	N	0	N	N
44	20240524	141103	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3770	-25	5	-0.66	187655410	49723	60.06	3795	3870	3725	4930	2660	3795	3774.02	2.21	-2791	4011	3902	3751	3642	3491	3957	3697	108	1135	500	2650	5	1	21550372	812	-3.03	9.54	12	0.23	-1243.00	395.00	16430	20230807	-77.05	3440	20240423	9.59	9750	-61.33	20240109	3440	9.59	20240423	16430	-77.05	20230807	3440	9.59	20240423	0.85	N	347860	500	107 억	476610	N	N	0	N	N
45	20240524	131058	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3730	-65	5	-1.71	176469230	46746	56.46	3795	3870	3725	4930	2660	3795	3775.07	2.21	-1388	4011	3902	3751	3642	3491	3957	3697	108	1135	500	2650	5	1	21550372	804	-3.00	9.44	12	0.22	-1243.00	395.00	16430	20230807	-77.30	3440	20240423	8.43	9750	-61.74	20240109	3440	8.43	20240423	16430	-77.30	20230807	3440	8.43	20240423	0.85	N	347860	500	107 억	476610	N	N	0	N	N
46	20240524	121100	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3750	-45	5	-1.19	161965445	42861	51.77	3795	3870	3730	4930	2660	3795	3778.85	2.21	-515	4011	3902	3751	3642	3491	3957	3697	108	1135	500	2650	5	1	21550372	808	-3.02	9.49	12	0.20	-1243.00	395.00	16430	20230807	-77.18	3440	20240423	9.01	9750	-61.54	20240109	3440	9.01	20240423	16430	-77.18	20230807	3440	9.01	20240423	0.85	N	347860	500	107 억	476610	N	N	0	N	N
47	20240524	111058	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3755	-40	5	-1.05	142188360	37583	45.39	3795	3870	3735	4930	2660	3795	3783.32	2.21	-430	4011	3902	3751	3642	3491	3957	3697	108	1135	500	2650	5	1	21550372	809	-3.02	9.51	12	0.17	-1243.00	395.00	16430	20230807	-77.15	3440	20240423	9.16	9750	-61.49	20240109	3440	9.16	20240423	16430	-77.15	20230807	3440	9.16	20240423	0.85	N	347860	500	107 억	476610	N	N	0	N	N
48	20240524	101105	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3835	40	2	1.05	61730270	16268	19.65	3795	3870	3735	4930	2660	3795	3794.58	2.21	-3919	4011	3902	3751	3642	3491	3957	3697	108	1135	500	2650	5	1	21550372	826	-3.09	9.71	12	0.08	-1243.00	395.00	16430	20230807	-76.66	3440	20240423	11.48	9750	-60.67	20240109	3440	11.48	20240423	16430	-76.66	20230807	3440	11.48	20240423	0.85	N	347860	500	107 억	476610	N	N	0	N	N
49	20240524	091058	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3765	-30	5	-0.79	9022495	2389	2.89	3795	3795	3735	4930	2660	3795	3776.68	2.21	-1005	4011	3902	3751	3642	3491	3957	3697	108	1135	500	2650	5	1	21550372	811	-3.03	9.53	12	0.01	-1243.00	395.00	16430	20230807	-77.08	3440	20240423	9.45	9750	-61.38	20240109	3440	9.45	20240423	16430	-77.08	20230807	3440	9.45	20240423	0.85	N	347860	500	107 억	476610	N	N	0	N	N
50	20240523	161056	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3795	95	2	2.57	308896880	82479	15.90	3690	3860	3600	4810	2590	3700	3745.11	2.25	318	4080	3890	3795	3605	3510	3842	3557	108	1110	500	2590	5	1	21550372	818	-3.05	9.61	12	0.38	-1243.00	395.00	16430	20230807	-76.90	3440	20240423	10.32	9750	-61.08	20240109	3440	10.32	20240423	16430	-76.90	20230807	3440	10.32	20240423	0.86	N	347860	500	107 억	484303	N	N	148	N	N
51	20240523	151058	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3790	90	2	2.43	296281330	79153	15.26	3690	3860	3600	4810	2590	3700	3743.15	2.25	601	4080	3890	3795	3605	3510	3842	3557	108	1110	500	2590	5	1	21550372	817	-3.05	9.59	12	0.37	-1243.00	395.00	16430	20230807	-76.93	3440	20240423	10.17	9750	-61.13	20240109	3440	10.17	20240423	16430	-76.93	20230807	3440	10.17	20240423	0.86	N	347860	500	107 억	484303	N	N	148	N	N
52	20240523	141102	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3815	115	2	3.11	250719785	67159	12.95	3690	3860	3600	4810	2590	3700	3733.23	2.25	3385	4080	3890	3795	3605	3510	3842	3557	108	1110	500	2590	5	1	21550372	822	-3.07	9.66	12	0.31	-1243.00	395.00	16430	20230807	-76.78	3440	20240423	10.90	9750	-60.87	20240109	3440	10.90	20240423	16430	-76.78	20230807	3440	10.90	20240423	0.86	N	347860	500	107 억	484303	N	N	148	N	N
53	20240523	131101	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3835	135	2	3.65	232769960	62472	12.05	3690	3860	3600	4810	2590	3700	3725.99	2.25	3343	4080	3890	3795	3605	3510	3842	3557	108	1110	500	2590	5	1	21550372	826	-3.09	9.71	12	0.29	-1243.00	395.00	16430	20230807	-76.66	3440	20240423	11.48	9750	-60.67	20240109	3440	11.48	20240423	16430	-76.66	20230807	3440	11.48	20240423	0.86	N	347860	500	107 억	484303	N	N	148	N	N
54	20240523	121056	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3790	90	2	2.43	209111045	56295	10.85	3690	3860	3600	4810	2590	3700	3714.56	2.25	2993	4080	3890	3795	3605	3510	3842	3557	108	1110	500	2590	5	1	21550372	817	-3.05	9.59	12	0.26	-1243.00	395.00	16430	20230807	-76.93	3440	20240423	10.17	9750	-61.13	20240109	3440	10.17	20240423	16430	-76.93	20230807	3440	10.17	20240423	0.86	N	347860	500	107 억	484303	N	N	148	N	N
55	20240523	111055	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3715	15	2	0.41	189481990	51127	9.86	3690	3860	3600	4810	2590	3700	3706.10	2.25	3830	4080	3890	3795	3605	3510	3842	3557	108	1110	500	2590	5	1	21550372	801	-2.99	9.41	12	0.24	-1243.00	395.00	16430	20230807	-77.39	3440	20240423	7.99	9750	-61.90	20240109	3440	7.99	20240423	16430	-77.39	20230807	3440	7.99	20240423	0.86	N	347860	500	107 억	484303	N	N	148	N	N
56	20240523	101057	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3850	150	2	4.05	127279485	34570	6.67	3690	3860	3600	4810	2590	3700	3681.79	2.25	4187	4080	3890	3795	3605	3510	3842	3557	108	1110	500	2590	5	1	21550372	830	-3.10	9.75	12	0.16	-1243.00	395.00	16430	20230807	-76.57	3440	20240423	11.92	9750	-60.51	20240109	3440	11.92	20240423	16430	-76.57	20230807	3440	11.92	20240423	0.86	N	347860	500	107 억	484303	N	N	148	N	N
57	20240523	091102	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3615	-85	5	-2.30	33967395	9345	1.80	3690	3690	3600	4810	2590	3700	3634.82	2.25	1631	4080	3890	3795	3605	3510	3842	3557	108	1110	500	2590	5	1	21550372	779	-2.91	9.15	12	0.04	-1243.00	395.00	16430	20230807	-78.00	3440	20240423	5.09	9750	-62.92	20240109	3440	5.09	20240423	16430	-78.00	20230807	3440	5.09	20240423	0.86	N	347860	500	107 억	484303	N	N	148	N	N
58	20240522	161046	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3700	-170	5	-4.39	444257775	118630	236.88	3870	3985	3700	5030	2710	3870	3744.93	0.53	-4097	4070	3970	3900	3800	3730	3935	3765	108	1160	500	2700	5	1	21550372	797	-2.98	9.37	12	0.55	-1243.00	395.00	16430	20230807	-77.48	3440	20240423	7.56	9750	-62.05	20240109	3440	7.56	20240423	16430	-77.48	20230807	3440	7.56	20240423	0.87	N	347860	500	107 억	113747	N	N	148	N	N
59	20240522	151055	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3715	-155	5	-4.01	409164735	109154	217.96	3870	3985	3700	5030	2710	3870	3748.47	0.53	-2659	4070	3970	3900	3800	3730	3935	3765	108	1160	500	2700	5	1	21550372	801	-2.99	9.41	12	0.51	-1243.00	395.00	16430	20230807	-77.39	3440	20240423	7.99	9750	-61.90	20240109	3440	7.99	20240423	16430	-77.39	20230807	3440	7.99	20240423	0.87	N	347860	500	107 억	113747	N	N	6	N	N
60	20240522	141055	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3715	-155	5	-4.01	349953290	93206	186.11	3870	3985	3705	5030	2710	3870	3754.57	0.53	-1720	4070	3970	3900	3800	3730	3935	3765	108	1160	500	2700	5	1	21550372	801	-2.99	9.41	12	0.43	-1243.00	395.00	16430	20230807	-77.39	3440	20240423	7.99	9750	-61.90	20240109	3440	7.99	20240423	16430	-77.39	20230807	3440	7.99	20240423	0.87	N	347860	500	107 억	113747	N	N	6	N	N
61	20240522	131051	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3740	-130	5	-3.36	274288175	72878	145.52	3870	3985	3730	5030	2710	3870	3763.61	0.53	824	4070	3970	3900	3800	3730	3935	3765	108	1160	500	2700	5	1	21550372	806	-3.01	9.47	12	0.34	-1243.00	395.00	16430	20230807	-77.24	3440	20240423	8.72	9750	-61.64	20240109	3440	8.72	20240423	16430	-77.24	20230807	3440	8.72	20240423	0.87	N	347860	500	107 억	113747	N	N	6	N	N
62	20240522	121201	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3755	-115	5	-2.97	208494680	55314	110.45	3870	3985	3740	5030	2710	3870	3769.22	0.53	5672	4070	3970	3900	3800	3730	3935	3765	108	1160	500	2700	5	1	21550372	809	-3.02	9.51	12	0.26	-1243.00	395.00	16430	20230807	-77.15	3440	20240423	9.16	9750	-61.49	20240109	3440	9.16	20240423	16430	-77.15	20230807	3440	9.16	20240423	0.87	N	347860	500	107 억	113747	N	N	6	N	N
63	20240522	111101	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3750	-120	5	-3.10	174905300	46364	92.58	3870	3985	3740	5030	2710	3870	3772.36	0.53	5247	4070	3970	3900	3800	3730	3935	3765	108	1160	500	2700	5	1	21550372	808	-3.02	9.49	12	0.22	-1243.00	395.00	16430	20230807	-77.18	3440	20240423	9.01	9750	-61.54	20240109	3440	9.01	20240423	16430	-77.18	20230807	3440	9.01	20240423	0.87	N	347860	500	107 억	113747	N	N	6	N	N
64	20240522	101053	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3740	-130	5	-3.36	137165925	36341	72.57	3870	3985	3740	5030	2710	3870	3774.31	0.53	5114	4070	3970	3900	3800	3730	3935	3765	108	1160	500	2700	5	1	21550372	806	-3.01	9.47	12	0.17	-1243.00	395.00	16430	20230807	-77.24	3440	20240423	8.72	9750	-61.64	20240109	3440	8.72	20240423	16430	-77.24	20230807	3440	8.72	20240423	0.87	N	347860	500	107 억	113747	N	N	6	N	N
65	20240522	091055	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3780	-90	5	-2.33	18577195	4855	9.69	3870	3985	3780	5030	2710	3870	3826.05	0.53	-1827	4070	3970	3900	3800	3730	3935	3765	108	1160	500	2700	5	1	21550372	815	-3.04	9.57	12	0.02	-1243.00	395.00	16430	20230807	-76.99	3440	20240423	9.88	9750	-61.23	20240109	3440	9.88	20240423	16430	-76.99	20230807	3440	9.88	20240423	0.87	N	347860	500	107 억	113747	N	N	6	N	N
66	20240521	161038	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3870	-60	5	-1.53	193323720	49514	69.59	3925	4000	3830	5100	2755	3930	3904.43	0.57	-9382	4083	4006	3968	3891	3853	3987	3872	108	1170	500	2750	5	1	21550372	834	-3.11	9.80	12	0.23	-1243.00	395.00	16430	20230807	-76.45	3440	20240423	12.50	9750	-60.31	20240109	3440	12.50	20240423	16430	-76.45	20230807	3440	12.50	20240423	0.87	N	347860	500	107 억	123129	N	N	6	N	N
67	20240521	151049	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3890	-40	5	-1.02	174690540	44697	62.82	3925	4000	3830	5100	2755	3930	3908.33	0.57	-9971	4083	4006	3968	3891	3853	3987	3872	108	1170	500	2750	5	1	21550372	838	-3.13	9.85	12	0.21	-1243.00	395.00	16430	20230807	-76.32	3440	20240423	13.08	9750	-60.10	20240109	3440	13.08	20240423	16430	-76.32	20230807	3440	13.08	20240423	0.87	N	347860	500	107 억	123129	N	N	26	N	N
68	20240521	141050	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3905	-25	5	-0.64	155206700	39678	55.77	3925	4000	3830	5100	2755	3930	3911.66	0.57	-10215	4083	4006	3968	3891	3853	3987	3872	108	1170	500	2750	5	1	21550372	842	-3.14	9.89	12	0.18	-1243.00	395.00	16430	20230807	-76.23	3440	20240423	13.52	9750	-59.95	20240109	3440	13.52	20240423	16430	-76.23	20230807	3440	13.52	20240423	0.87	N	347860	500	107 억	123129	N	N	26	N	N
69	20240521	131048	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3900	-30	5	-0.76	138564055	35385	49.73	3925	4000	3830	5100	2755	3930	3915.90	0.57	-10341	4083	4006	3968	3891	3853	3987	3872	108	1170	500	2750	5	1	21550372	840	-3.14	9.87	12	0.16	-1243.00	395.00	16430	20230807	-76.26	3440	20240423	13.37	9750	-60.00	20240109	3440	13.37	20240423	16430	-76.26	20230807	3440	13.37	20240423	0.87	N	347860	500	107 억	123129	N	N	26	N	N
70	20240521	121046	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3925	-5	5	-0.13	133124400	33993	47.78	3925	4000	3830	5100	2755	3930	3916.23	0.57	-10499	4083	4006	3968	3891	3853	3987	3872	108	1170	500	2750	5	1	21550372	846	-3.16	9.94	12	0.16	-1243.00	395.00	16430	20230807	-76.11	3440	20240423	14.10	9750	-59.74	20240109	3440	14.10	20240423	16430	-76.11	20230807	3440	14.10	20240423	0.87	N	347860	500	107 억	123129	N	N	26	N	N
71	20240521	111045	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3930	0	3	0.00	114547405	29239	41.09	3925	4000	3830	5100	2755	3930	3917.62	0.57	-10205	4083	4006	3968	3891	3853	3987	3872	108	1170	500	2750	5	1	21550372	847	-3.16	9.95	12	0.14	-1243.00	395.00	16430	20230807	-76.08	3440	20240423	14.24	9750	-59.69	20240109	3440	14.24	20240423	16430	-76.08	20230807	3440	14.24	20240423	0.87	N	347860	500	107 억	123129	N	N	26	N	N
72	20240521	101046	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3920	-10	5	-0.25	58565470	14836	20.85	3925	4000	3920	5100	2755	3930	3947.52	0.57	-5427	4083	4006	3968	3891	3853	3987	3872	108	1170	500	2750	5	1	21550372	845	-3.15	9.92	12	0.07	-1243.00	395.00	16430	20230807	-76.14	3440	20240423	13.95	9750	-59.79	20240109	3440	13.95	20240423	16430	-76.14	20230807	3440	13.95	20240423	0.87	N	347860	500	107 억	123129	N	N	26	N	N
73	20240521	091042	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3945	15	2	0.38	9749600	2459	3.46	3925	3995	3925	5100	2755	3930	3964.86	0.57	-910	4083	4006	3968	3891	3853	3987	3872	108	1170	500	2750	5	1	21550372	850	-3.17	9.99	12	0.01	-1243.00	395.00	16430	20230807	-75.99	3440	20240423	14.68	9750	-59.54	20240109	3440	14.68	20240423	16430	-75.99	20230807	3440	14.68	20240423	0.87	N	347860	500	107 억	123129	N	N	26	N	N
74	20240517	161050	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4080	-100	5	-2.39	221549155	54252	73.86	4180	4225	4030	5430	2930	4180	4083.71	0.63	-4721	4343	4261	4198	4116	4053	4230	4085	108	1250	500	2920	5	1	21550372	879	-3.28	10.33	12	0.25	-1243.00	395.00	16430	20230807	-75.17	3440	20240423	18.60	9750	-58.15	20240109	3440	18.60	20240423	16430	-75.17	20230807	3440	18.60	20240423	0.89	N	347860	500	107 억	136453	N	N	0	N	N
75	20240517	151053	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4065	-115	5	-2.75	215604425	52793	71.88	4180	4225	4030	5430	2930	4180	4083.96	0.63	-3831	4343	4261	4198	4116	4053	4230	4085	108	1250	500	2920	5	1	21550372	876	-3.27	10.29	12	0.24	-1243.00	395.00	16430	20230807	-75.26	3440	20240423	18.17	9750	-58.31	20240109	3440	18.17	20240423	16430	-75.26	20230807	3440	18.17	20240423	0.89	N	347860	500	107 억	136453	N	N	0	N	N
76	20240517	141043	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4060	-120	5	-2.87	203851780	49905	67.95	4180	4225	4030	5430	2930	4180	4084.80	0.63	-2468	4343	4261	4198	4116	4053	4230	4085	108	1250	500	2920	5	1	21550372	875	-3.27	10.28	12	0.23	-1243.00	395.00	16430	20230807	-75.29	3440	20240423	18.02	9750	-58.36	20240109	3440	18.02	20240423	16430	-75.29	20230807	3440	18.02	20240423	0.89	N	347860	500	107 억	136453	N	N	0	N	N
77	20240517	131035	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4075	-105	5	-2.51	183153490	44806	61.00	4180	4225	4030	5430	2930	4180	4087.70	0.63	-1358	4343	4261	4198	4116	4053	4230	4085	108	1250	500	2920	5	1	21550372	878	-3.28	10.32	12	0.21	-1243.00	395.00	16430	20230807	-75.20	3440	20240423	18.46	9750	-58.21	20240109	3440	18.46	20240423	16430	-75.20	20230807	3440	18.46	20240423	0.89	N	347860	500	107 억	136453	N	N	0	N	N
78	20240517	121036	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4085	-95	5	-2.27	176044685	43064	58.63	4180	4225	4030	5430	2930	4180	4087.98	0.63	-863	4343	4261	4198	4116	4053	4230	4085	108	1250	500	2920	5	1	21550372	880	-3.29	10.34	12	0.20	-1243.00	395.00	16430	20230807	-75.14	3440	20240423	18.75	9750	-58.10	20240109	3440	18.75	20240423	16430	-75.14	20230807	3440	18.75	20240423	0.89	N	347860	500	107 억	136453	N	N	0	N	N
79	20240517	111036	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4080	-100	5	-2.39	150367235	36861	50.19	4180	4180	4030	5430	2930	4180	4079.30	0.63	-675	4343	4261	4198	4116	4053	4230	4085	108	1250	500	2920	5	1	21550372	879	-3.28	10.33	12	0.17	-1243.00	395.00	16430	20230807	-75.17	3440	20240423	18.60	9750	-58.15	20240109	3440	18.60	20240423	16430	-75.17	20230807	3440	18.60	20240423	0.89	N	347860	500	107 억	136453	N	N	0	N	N
80	20240517	101030	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4055	-125	5	-2.99	108464945	26532	36.12	4180	4180	4030	5430	2930	4180	4088.08	0.63	-535	4343	4261	4198	4116	4053	4230	4085	108	1250	500	2920	5	1	21550372	874	-3.26	10.27	12	0.12	-1243.00	395.00	16430	20230807	-75.32	3440	20240423	17.88	9750	-58.41	20240109	3440	17.88	20240423	16430	-75.32	20230807	3440	17.88	20240423	0.89	N	347860	500	107 억	136453	N	N	0	N	N
81	20240517	091037	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4085	-95	5	-2.27	30473275	7332	9.98	4180	4180	4060	5430	2930	4180	4156.20	0.63	-3626	4343	4261	4198	4116	4053	4230	4085	108	1250	500	2920	5	1	21550372	880	-3.29	10.34	12	0.03	-1243.00	395.00	16430	20230807	-75.14	3440	20240423	18.75	9750	-58.10	20240109	3440	18.75	20240423	16430	-75.14	20230807	3440	18.75	20240423	0.89	N	347860	500	107 억	136453	N	N	0	N	N
82	20240516	161028	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4180	10	2	0.24	306875950	73235	83.66	4240	4280	4135	5420	2920	4170	4190.29	0.69	-12581	4393	4281	4153	4041	3913	4337	4097	108	1250	500	2910	5	1	21550372	901	-3.36	10.58	12	0.34	-1243.00	395.00	16430	20230807	-74.56	3440	20240423	21.51	9750	-57.13	20240109	3440	21.51	20240423	16430	-74.56	20230807	3440	21.51	20240423	0.89	N	347860	500	107 억	149006	N	N	0	N	N
83	20240516	151025	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4155	-15	5	-0.36	282102005	67286	76.87	4240	4280	4155	5420	2920	4170	4192.58	0.69	-9462	4393	4281	4153	4041	3913	4337	4097	108	1250	500	2910	5	1	21550372	895	-3.34	10.52	12	0.31	-1243.00	395.00	16430	20230807	-74.71	3440	20240423	20.78	9750	-57.38	20240109	3440	20.78	20240423	16430	-74.71	20230807	3440	20.78	20240423	0.89	N	347860	500	107 억	149006	N	N	0	N	N
84	20240516	141033	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4185	15	2	0.36	235846830	56179	64.18	4240	4280	4165	5420	2920	4170	4198.13	0.69	-1997	4393	4281	4153	4041	3913	4337	4097	108	1250	500	2910	5	1	21550372	902	-3.37	10.59	12	0.26	-1243.00	395.00	16430	20230807	-74.53	3440	20240423	21.66	9750	-57.08	20240109	3440	21.66	20240423	16430	-74.53	20230807	3440	21.66	20240423	0.89	N	347860	500	107 억	149006	N	N	0	N	N
85	20240516	131026	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4170	0	3	0.00	199676340	47508	54.27	4240	4280	4165	5420	2920	4170	4203.00	0.69	-2411	4393	4281	4153	4041	3913	4337	4097	108	1250	500	2910	5	1	21550372	899	-3.35	10.56	12	0.22	-1243.00	395.00	16430	20230807	-74.62	3440	20240423	21.22	9750	-57.23	20240109	3440	21.22	20240423	16430	-74.62	20230807	3440	21.22	20240423	0.89	N	347860	500	107 억	149006	N	N	0	N	N
86	20240516	121023	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4175	5	2	0.12	179569425	42684	48.76	4240	4280	4170	5420	2920	4170	4206.95	0.69	-425	4393	4281	4153	4041	3913	4337	4097	108	1250	500	2910	5	1	21550372	900	-3.36	10.57	12	0.20	-1243.00	395.00	16430	20230807	-74.59	3440	20240423	21.37	9750	-57.18	20240109	3440	21.37	20240423	16430	-74.59	20230807	3440	21.37	20240423	0.89	N	347860	500	107 억	149006	N	N	0	N	N
87	20240516	111023	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4200	30	2	0.72	163952280	38949	44.49	4240	4280	4170	5420	2920	4170	4209.41	0.69	-410	4393	4281	4153	4041	3913	4337	4097	108	1250	500	2910	5	1	21550372	905	-3.38	10.63	12	0.18	-1243.00	395.00	16430	20230807	-74.44	3440	20240423	22.09	9750	-56.92	20240109	3440	22.09	20240423	16430	-74.44	20230807	3440	22.09	20240423	0.89	N	347860	500	107 억	149006	N	N	0	N	N
88	20240516	101027	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4200	30	2	0.72	122380525	29040	33.17	4240	4280	4185	5420	2920	4170	4214.21	0.69	1782	4393	4281	4153	4041	3913	4337	4097	108	1250	500	2910	5	1	21550372	905	-3.38	10.63	12	0.13	-1243.00	395.00	16430	20230807	-74.44	3440	20240423	22.09	9750	-56.92	20240109	3440	22.09	20240423	16430	-74.44	20230807	3440	22.09	20240423	0.89	N	347860	500	107 억	149006	N	N	0	N	N
89	20240516	091027	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4220	50	2	1.20	44872205	10586	12.09	4240	4280	4190	5420	2920	4170	4238.83	0.69	-2604	4393	4281	4153	4041	3913	4337	4097	108	1250	500	2910	5	1	21550372	909	-3.40	10.68	12	0.05	-1243.00	395.00	16430	20230807	-74.32	3440	20240423	22.67	9750	-56.72	20240109	3440	22.67	20240423	16430	-74.32	20230807	3440	22.67	20240423	0.89	N	347860	500	107 억	149006	N	N	0	N	N
90	20240514	161038	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4170	155	2	3.86	363359390	87076	131.83	4025	4265	4025	5210	2815	4015	4172.90	0.63	11956	4248	4131	4073	3956	3898	4102	3927	108	1195	500	2810	5	1	21550372	899	-3.35	10.56	12	0.40	-1243.00	395.00	16430	20230807	-74.62	3440	20240423	21.22	9750	-57.23	20240109	3440	21.22	20240423	16430	-74.62	20230807	3440	21.22	20240423	0.95	N	347860	500	107 억	136611	N	N	0	N	N
91	20240514	151041	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4185	170	2	4.23	355667855	85233	129.04	4025	4265	4025	5210	2815	4015	4172.89	0.63	11700	4248	4131	4073	3956	3898	4102	3927	108	1195	500	2810	5	1	21550372	902	-3.37	10.59	12	0.40	-1243.00	395.00	16430	20230807	-74.53	3440	20240423	21.66	9750	-57.08	20240109	3440	21.66	20240423	16430	-74.53	20230807	3440	21.66	20240423	0.95	N	347860	500	107 억	136611	N	N	0	N	N
92	20240514	141040	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4180	165	2	4.11	317718940	76152	115.29	4025	4265	4025	5210	2815	4015	4172.17	0.63	10788	4248	4131	4073	3956	3898	4102	3927	108	1195	500	2810	5	1	21550372	901	-3.36	10.58	12	0.35	-1243.00	395.00	16430	20230807	-74.56	3440	20240423	21.51	9750	-57.13	20240109	3440	21.51	20240423	16430	-74.56	20230807	3440	21.51	20240423	0.95	N	347860	500	107 억	136611	N	N	0	N	N
93	20240514	131042	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4170	155	2	3.86	295011725	70697	107.03	4025	4265	4025	5210	2815	4015	4172.90	0.63	8435	4248	4131	4073	3956	3898	4102	3927	108	1195	500	2810	5	1	21550372	899	-3.35	10.56	12	0.33	-1243.00	395.00	16430	20230807	-74.62	3440	20240423	21.22	9750	-57.23	20240109	3440	21.22	20240423	16430	-74.62	20230807	3440	21.22	20240423	0.95	N	347860	500	107 억	136611	N	N	0	N	N
94	20240514	121037	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4180	165	2	4.11	252697210	60535	91.64	4025	4265	4025	5210	2815	4015	4174.40	0.63	14182	4248	4131	4073	3956	3898	4102	3927	108	1195	500	2810	5	1	21550372	901	-3.36	10.58	12	0.28	-1243.00	395.00	16430	20230807	-74.56	3440	20240423	21.51	9750	-57.13	20240109	3440	21.51	20240423	16430	-74.56	20230807	3440	21.51	20240423	0.95	N	347860	500	107 억	136611	N	N	0	N	N
95	20240514	111039	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4165	150	2	3.74	240621415	57640	87.26	4025	4265	4025	5210	2815	4015	4174.56	0.63	15249	4248	4131	4073	3956	3898	4102	3927	108	1195	500	2810	5	1	21550372	898	-3.35	10.54	12	0.27	-1243.00	395.00	16430	20230807	-74.65	3440	20240423	21.08	9750	-57.28	20240109	3440	21.08	20240423	16430	-74.65	20230807	3440	21.08	20240423	0.95	N	347860	500	107 억	136611	N	N	0	N	N
96	20240514	101036	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4180	165	2	4.11	190022800	45522	68.92	4025	4265	4025	5210	2815	4015	4174.31	0.63	10194	4248	4131	4073	3956	3898	4102	3927	108	1195	500	2810	5	1	21550372	901	-3.36	10.58	12	0.21	-1243.00	395.00	16430	20230807	-74.56	3440	20240423	21.51	9750	-57.13	20240109	3440	21.51	20240423	16430	-74.56	20230807	3440	21.51	20240423	0.95	N	347860	500	107 억	136611	N	N	0	N	N
97	20240514	091038	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4130	115	2	2.86	31149825	7655	11.59	4025	4130	4025	5210	2815	4015	4069.21	0.63	3391	4248	4131	4073	3956	3898	4102	3927	108	1195	500	2810	5	1	21550372	890	-3.32	10.46	12	0.04	-1243.00	395.00	16430	20230807	-74.86	3440	20240423	20.06	9750	-57.64	20240109	3440	20.06	20240423	16430	-74.86	20230807	3440	20.06	20240423	0.95	N	347860	500	107 억	136611	N	N	0	N	N
98	20240513	161036	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4015	-165	5	-3.95	266744970	65451	71.32	4190	4190	4015	5430	2930	4180	4075.48	0.62	2660	4426	4302	4226	4102	4026	4265	4065	108	1250	500	2920	5	1	21550372	865	-3.23	10.16	12	0.30	-1243.00	395.00	16430	20230807	-75.56	3440	20240423	16.72	9750	-58.82	20240109	3440	16.72	20240423	16430	-75.56	20230807	3440	16.72	20240423	0.96	N	347860	500	107 억	133919	N	N	310	N	N
99	20240513	151038	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4030	-150	5	-3.59	255281610	62597	68.21	4190	4190	4015	5430	2930	4180	4078.17	0.62	2891	4426	4302	4226	4102	4026	4265	4065	108	1250	500	2920	5	1	21550372	868	-3.24	10.20	12	0.29	-1243.00	395.00	16430	20230807	-75.47	3440	20240423	17.15	9750	-58.67	20240109	3440	17.15	20240423	16430	-75.47	20230807	3440	17.15	20240423	0.96	N	347860	500	107 억	133919	N	N	310	N	N
100	20240513	141039	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4045	-135	5	-3.23	227423425	55680	60.67	4190	4190	4020	5430	2930	4180	4084.46	0.62	2677	4426	4302	4226	4102	4026	4265	4065	108	1250	500	2920	5	1	21550372	872	-3.25	10.24	12	0.26	-1243.00	395.00	16430	20230807	-75.38	3440	20240423	17.59	9750	-58.51	20240109	3440	17.59	20240423	16430	-75.38	20230807	3440	17.59	20240423	0.96	N	347860	500	107 억	133919	N	N	310	N	N
101	20240513	131032	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4030	-150	5	-3.59	215382515	52695	57.42	4190	4190	4020	5430	2930	4180	4087.33	0.62	3050	4426	4302	4226	4102	4026	4265	4065	108	1250	500	2920	5	1	21550372	868	-3.24	10.20	12	0.24	-1243.00	395.00	16430	20230807	-75.47	3440	20240423	17.15	9750	-58.67	20240109	3440	17.15	20240423	16430	-75.47	20230807	3440	17.15	20240423	0.96	N	347860	500	107 억	133919	N	N	310	N	N
102	20240513	121036	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4060	-120	5	-2.87	190887940	46632	50.81	4190	4190	4050	5430	2930	4180	4093.48	0.62	4329	4426	4302	4226	4102	4026	4265	4065	108	1250	500	2920	5	1	21550372	875	-3.27	10.28	12	0.22	-1243.00	395.00	16430	20230807	-75.29	3440	20240423	18.02	9750	-58.36	20240109	3440	18.02	20240423	16430	-75.29	20230807	3440	18.02	20240423	0.96	N	347860	500	107 억	133919	N	N	310	N	N
103	20240513	111035	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4070	-110	5	-2.63	144753125	35274	38.44	4190	4190	4060	5430	2930	4180	4103.66	0.62	3149	4426	4302	4226	4102	4026	4265	4065	108	1250	500	2920	5	1	21550372	877	-3.27	10.30	12	0.16	-1243.00	395.00	16430	20230807	-75.23	3440	20240423	18.31	9750	-58.26	20240109	3440	18.31	20240423	16430	-75.23	20230807	3440	18.31	20240423	0.96	N	347860	500	107 억	133919	N	N	310	N	N
104	20240513	101034	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4155	-25	5	-0.60	103889680	25268	27.53	4190	4190	4085	5430	2930	4180	4111.49	0.62	5799	4426	4302	4226	4102	4026	4265	4065	108	1250	500	2920	5	1	21550372	895	-3.34	10.52	12	0.12	-1243.00	395.00	16430	20230807	-74.71	3440	20240423	20.78	9750	-57.38	20240109	3440	20.78	20240423	16430	-74.71	20230807	3440	20.78	20240423	0.96	N	347860	500	107 억	133919	N	N	310	N	N
105	20240513	091037	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4100	-80	5	-1.91	47502915	11582	12.62	4190	4190	4085	5430	2930	4180	4101.40	0.62	7003	4426	4302	4226	4102	4026	4265	4065	108	1250	500	2920	5	1	21550372	884	-3.30	10.38	12	0.05	-1243.00	395.00	16430	20230807	-75.05	3440	20240423	19.19	9750	-57.95	20240109	3440	19.19	20240423	16430	-75.05	20230807	3440	19.19	20240423	0.96	N	347860	500	107 억	133919	N	N	310	N	N
106	20240510	161005	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4180	-60	5	-1.42	386140400	91602	92.99	4235	4350	4150	5510	2970	4240	4215.41	0.78	-33982	4376	4307	4206	4137	4036	4257	4087	108	1270	500	2960	5	1	21550372	901	-3.36	10.58	12	0.43	-1243.00	395.00	16430	20230807	-74.56	3440	20240423	21.51	9750	-57.13	20240109	3440	21.51	20240423	16430	-74.56	20230807	3440	21.51	20240423	0.97	N	347860	500	107 억	167062	N	N	310	N	N
107	20240510	151013	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4180	-60	5	-1.42	379220510	89948	91.31	4235	4350	4150	5510	2970	4240	4215.98	0.78	-33213	4376	4307	4206	4137	4036	4257	4087	108	1270	500	2960	5	1	21550372	901	-3.36	10.58	12	0.42	-1243.00	395.00	16430	20230807	-74.56	3440	20240423	21.51	9750	-57.13	20240109	3440	21.51	20240423	16430	-74.56	20230807	3440	21.51	20240423	0.97	N	347860	500	107 억	167062	N	N	268	N	N
108	20240510	141017	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4165	-75	5	-1.77	341853340	81021	82.24	4235	4350	4150	5510	2970	4240	4219.30	0.78	-29656	4376	4307	4206	4137	4036	4257	4087	108	1270	500	2960	5	1	21550372	898	-3.35	10.54	12	0.38	-1243.00	395.00	16430	20230807	-74.65	3440	20240423	21.08	9750	-57.28	20240109	3440	21.08	20240423	16430	-74.65	20230807	3440	21.08	20240423	0.97	N	347860	500	107 억	167062	N	N	268	N	N
109	20240510	131007	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4180	-60	5	-1.42	314329970	74406	75.53	4235	4350	4150	5510	2970	4240	4224.51	0.78	-24967	4376	4307	4206	4137	4036	4257	4087	108	1270	500	2960	5	1	21550372	901	-3.36	10.58	12	0.35	-1243.00	395.00	16430	20230807	-74.56	3440	20240423	21.51	9750	-57.13	20240109	3440	21.51	20240423	16430	-74.56	20230807	3440	21.51	20240423	0.97	N	347860	500	107 억	167062	N	N	268	N	N
110	20240510	121002	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4205	-35	5	-0.83	286543535	67764	68.79	4235	4350	4150	5510	2970	4240	4228.54	0.78	-22473	4376	4307	4206	4137	4036	4257	4087	108	1270	500	2960	5	1	21550372	906	-3.38	10.65	12	0.31	-1243.00	395.00	16430	20230807	-74.41	3440	20240423	22.24	9750	-56.87	20240109	3440	22.24	20240423	16430	-74.41	20230807	3440	22.24	20240423	0.97	N	347860	500	107 억	167062	N	N	268	N	N
111	20240510	111008	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4190	-50	5	-1.18	254653485	60179	61.09	4235	4350	4150	5510	2970	4240	4231.59	0.78	-18026	4376	4307	4206	4137	4036	4257	4087	108	1270	500	2960	5	1	21550372	903	-3.37	10.61	12	0.28	-1243.00	395.00	16430	20230807	-74.50	3440	20240423	21.80	9750	-57.03	20240109	3440	21.80	20240423	16430	-74.50	20230807	3440	21.80	20240423	0.97	N	347860	500	107 억	167062	N	N	268	N	N
112	20240510	101006	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4230	-10	5	-0.24	142874475	33516	34.02	4235	4350	4200	5510	2970	4240	4262.91	0.78	-9433	4376	4307	4206	4137	4036	4257	4087	108	1270	500	2960	5	1	21550372	912	-3.40	10.71	12	0.16	-1243.00	395.00	16430	20230807	-74.25	3440	20240423	22.97	9750	-56.62	20240109	3440	22.97	20240423	16430	-74.25	20230807	3440	22.97	20240423	0.97	N	347860	500	107 억	167062	N	N	268	N	N
113	20240510	091009	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4335	95	2	2.24	38211270	8995	9.13	4235	4350	4200	5510	2970	4240	4248.10	0.78	-2224	4376	4307	4206	4137	4036	4257	4087	108	1270	500	2960	5	1	21550372	934	-3.49	10.97	12	0.04	-1243.00	395.00	16430	20230807	-73.62	3440	20240423	26.02	9750	-55.54	20240109	3440	26.02	20240423	16430	-73.62	20230807	3440	26.02	20240423	0.97	N	347860	500	107 억	167062	N	N	268	N	N
114	20240509	161029	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4240	-10	5	-0.24	412221690	98268	29.24	4250	4275	4105	5520	2975	4250	4194.76	0.86	-21292	4650	4450	4205	4005	3760	4550	4105	108	1270	500	2970	5	1	21550372	914	-3.41	10.73	12	0.46	-1243.00	395.00	16430	20230807	-74.19	3440	20240423	23.26	9750	-56.51	20240109	3440	23.26	20240423	16430	-74.19	20230807	3440	23.26	20240423	0.99	N	347860	500	107 억	185500	N	N	268	N	N
115	20240509	151025	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4250	0	3	0.00	402363895	95939	28.55	4250	4275	4105	5520	2975	4250	4193.89	0.86	-21306	4650	4450	4205	4005	3760	4550	4105	108	1270	500	2970	5	1	21550372	916	-3.42	10.76	12	0.45	-1243.00	395.00	16430	20230807	-74.13	3440	20240423	23.55	9750	-56.41	20240109	3440	23.55	20240423	16430	-74.13	20230807	3440	23.55	20240423	0.99	N	347860	500	107 억	185500	N	N	0	N	N
116	20240509	140911	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4220	-30	5	-0.71	359755620	85920	25.57	4250	4275	4105	5520	2975	4250	4187.02	0.86	-17131	4650	4450	4205	4005	3760	4550	4105	108	1270	500	2970	5	1	21550372	909	-3.40	10.68	12	0.40	-1243.00	395.00	16430	20230807	-74.32	3440	20240423	22.67	9750	-56.72	20240109	3440	22.67	20240423	16430	-74.32	20230807	3440	22.67	20240423	0.99	N	347860	500	107 억	185500	N	N	0	N	N
117	20240509	131009	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4200	-50	5	-1.18	344247575	82248	24.47	4250	4275	4105	5520	2975	4250	4185.39	0.86	-16178	4650	4450	4205	4005	3760	4550	4105	108	1270	500	2970	5	1	21550372	905	-3.38	10.63	12	0.38	-1243.00	395.00	16430	20230807	-74.44	3440	20240423	22.09	9750	-56.92	20240109	3440	22.09	20240423	16430	-74.44	20230807	3440	22.09	20240423	0.99	N	347860	500	107 억	185500	N	N	0	N	N
118	20240509	121006	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4185	-65	5	-1.53	292031495	69849	20.78	4250	4275	4105	5520	2975	4250	4180.78	0.86	-13299	4650	4450	4205	4005	3760	4550	4105	108	1270	500	2970	5	1	21550372	902	-3.37	10.59	12	0.32	-1243.00	395.00	16430	20230807	-74.53	3440	20240423	21.66	9750	-57.08	20240109	3440	21.66	20240423	16430	-74.53	20230807	3440	21.66	20240423	0.99	N	347860	500	107 억	185500	N	N	0	N	N
119	20240509	110951	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4205	-45	5	-1.06	273607115	65444	19.47	4250	4275	4105	5520	2975	4250	4180.66	0.86	-11125	4650	4450	4205	4005	3760	4550	4105	108	1270	500	2970	5	1	21550372	906	-3.38	10.65	12	0.30	-1243.00	395.00	16430	20230807	-74.41	3440	20240423	22.24	9750	-56.87	20240109	3440	22.24	20240423	16430	-74.41	20230807	3440	22.24	20240423	0.99	N	347860	500	107 억	185500	N	N	0	N	N
120	20240509	100955	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4150	-100	5	-2.35	168678585	40161	11.95	4250	4275	4145	5520	2975	4250	4199.92	0.86	-13448	4650	4450	4205	4005	3760	4550	4105	108	1270	500	2970	5	1	21550372	894	-3.34	10.51	12	0.19	-1243.00	395.00	16430	20230807	-74.74	3440	20240423	20.64	9750	-57.44	20240109	3440	20.64	20240423	16430	-74.74	20230807	3440	20.64	20240423	0.99	N	347860	500	107 억	185500	N	N	0	N	N
121	20240509	090954	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4250	0	3	0.00	45923290	10867	3.23	4250	4275	4160	5520	2975	4250	4225.68	0.86	939	4650	4450	4205	4005	3760	4550	4105	108	1270	500	2970	5	1	21550372	916	-3.42	10.76	12	0.05	-1243.00	395.00	16430	20230807	-74.13	3440	20240423	23.55	9750	-56.41	20240109	3440	23.55	20240423	16430	-74.13	20230807	3440	23.55	20240423	0.99	N	347860	500	107 억	185500	N	N	0	N	N
122	20240508	160945	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4250	245	2	6.12	1441802000	335172	352.99	4005	4405	3960	5200	2805	4005	4301.95	0.77	22208	4175	4090	3995	3910	3815	4132	3952	108	1195	500	2800	5	1	21550372	916	-3.42	10.76	12	1.56	-1243.00	395.00	16430	20230807	-74.13	3440	20240423	23.55	9750	-56.41	20240109	3440	23.55	20240423	16430	-74.13	20230807	3440	23.55	20240423	0.99	N	347860	500	107 억	166085	N	N	0	N	N
123	20240508	150949	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4255	250	2	6.24	1414367600	328727	346.21	4005	4405	3960	5200	2805	4005	4302.83	0.77	21917	4175	4090	3995	3910	3815	4132	3952	108	1195	500	2800	5	1	21550372	917	-3.42	10.77	12	1.53	-1243.00	395.00	16430	20230807	-74.10	3440	20240423	23.69	9750	-56.36	20240109	3440	23.69	20240423	16430	-74.10	20230807	3440	23.69	20240423	0.99	N	347860	500	107 억	166085	N	N	0	N	N
124	20240508	140943	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4335	330	2	8.24	1249207175	290202	305.63	4005	4405	3960	5200	2805	4005	4304.92	0.77	34490	4175	4090	3995	3910	3815	4132	3952	108	1195	500	2800	5	1	21550372	934	-3.49	10.97	12	1.35	-1243.00	395.00	16430	20230807	-73.62	3440	20240423	26.02	9750	-55.54	20240109	3440	26.02	20240423	16430	-73.62	20230807	3440	26.02	20240423	0.99	N	347860	500	107 억	166085	N	N	0	N	N
125	20240508	130941	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4350	345	2	8.61	1188964435	276287	290.98	4005	4405	3960	5200	2805	4005	4303.69	0.77	32886	4175	4090	3995	3910	3815	4132	3952	108	1195	500	2800	5	1	21550372	937	-3.50	11.01	12	1.28	-1243.00	395.00	16430	20230807	-73.52	3440	20240423	26.45	9750	-55.38	20240109	3440	26.45	20240423	16430	-73.52	20230807	3440	26.45	20240423	0.99	N	347860	500	107 억	166085	N	N	0	N	N
126	20240508	120940	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4310	305	2	7.62	1046846735	243521	256.47	4005	4405	3960	5200	2805	4005	4299.16	0.77	25995	4175	4090	3995	3910	3815	4132	3952	108	1195	500	2800	5	1	21550372	929	-3.47	10.91	12	1.13	-1243.00	395.00	16430	20230807	-73.77	3440	20240423	25.29	9750	-55.79	20240109	3440	25.29	20240423	16430	-73.77	20230807	3440	25.29	20240423	0.99	N	347860	500	107 억	166085	N	N	0	N	N
127	20240508	111021	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4320	315	2	7.87	936198615	217818	229.40	4005	4405	3960	5200	2805	4005	4298.48	0.77	20776	4175	4090	3995	3910	3815	4132	3952	108	1195	500	2800	5	1	21550372	931	-3.48	10.94	12	1.01	-1243.00	395.00	16430	20230807	-73.71	3440	20240423	25.58	9750	-55.69	20240109	3440	25.58	20240423	16430	-73.71	20230807	3440	25.58	20240423	0.99	N	347860	500	107 억	166085	N	N	0	N	N
128	20240508	100952	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4310	305	2	7.62	686259725	159827	168.33	4005	4405	3960	5200	2805	4005	4294.31	0.77	10022	4175	4090	3995	3910	3815	4132	3952	108	1195	500	2800	5	1	21550372	929	-3.47	10.91	12	0.74	-1243.00	395.00	16430	20230807	-73.77	3440	20240423	25.29	9750	-55.79	20240109	3440	25.29	20240423	16430	-73.77	20230807	3440	25.29	20240423	0.99	N	347860	500	107 억	166085	N	N	0	N	N
129	20240508	090955	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4050	45	2	1.12	27174755	6706	7.06	4005	4070	3960	5200	2805	4005	4054.52	0.77	-1514	4175	4090	3995	3910	3815	4132	3952	108	1195	500	2800	5	1	21550372	873	-3.26	10.25	12	0.03	-1243.00	395.00	16430	20230807	-75.35	3440	20240423	17.73	9750	-58.46	20240109	3440	17.73	20240423	16430	-75.35	20230807	3440	17.73	20240423	0.99	N	347860	500	107 억	166085	N	N	0	N	N
130	20240503	161013	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3985	125	2	3.24	565326155	141036	248.39	3860	4080	3860	5010	2705	3860	4008.39	0.75	14121	4020	3940	3865	3785	3710	3902	3747	108	1150	500	2700	5	1	21550372	859	-3.21	10.09	12	0.65	-1243.00	395.00	16430	20230807	-75.75	3440	20240423	15.84	9750	-59.13	20240109	3440	15.84	20240423	16430	-75.75	20230807	3440	15.84	20240423	1.02	N	347860	500	107 억	162694	N	N	0	N	N
131	20240503	151013	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4000	140	2	3.63	552170460	137742	242.59	3860	4080	3860	5010	2705	3860	4008.73	0.75	14813	4020	3940	3865	3785	3710	3902	3747	108	1150	500	2700	5	1	21550372	862	-3.22	10.13	12	0.64	-1243.00	395.00	16430	20230807	-75.65	3440	20240423	16.28	9750	-58.97	20240109	3440	16.28	20240423	16430	-75.65	20230807	3440	16.28	20240423	1.02	N	347860	500	107 억	162694	N	N	0	N	N
132	20240503	141015	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4045	185	2	4.79	431656210	107849	189.95	3860	4080	3860	5010	2705	3860	4002.41	0.75	12807	4020	3940	3865	3785	3710	3902	3747	108	1150	500	2700	5	1	21550372	872	-3.25	10.24	12	0.50	-1243.00	395.00	16430	20230807	-75.38	3440	20240423	17.59	9750	-58.51	20240109	3440	17.59	20240423	16430	-75.38	20230807	3440	17.59	20240423	1.02	N	347860	500	107 억	162694	N	N	0	N	N
133	20240503	131014	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3990	130	2	3.37	356050695	89071	156.87	3860	4080	3860	5010	2705	3860	3997.38	0.75	5417	4020	3940	3865	3785	3710	3902	3747	108	1150	500	2700	5	1	21550372	860	-3.21	10.10	12	0.41	-1243.00	395.00	16430	20230807	-75.72	3440	20240423	15.99	9750	-59.08	20240109	3440	15.99	20240423	16430	-75.72	20230807	3440	15.99	20240423	1.02	N	347860	500	107 억	162694	N	N	0	N	N
134	20240503	121011	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3970	110	2	2.85	340497020	85166	150.00	3860	4080	3860	5010	2705	3860	3998.04	0.75	5101	4020	3940	3865	3785	3710	3902	3747	108	1150	500	2700	5	1	21550372	856	-3.19	10.05	12	0.40	-1243.00	395.00	16430	20230807	-75.84	3440	20240423	15.41	9750	-59.28	20240109	3440	15.41	20240423	16430	-75.84	20230807	3440	15.41	20240423	1.02	N	347860	500	107 억	162694	N	N	0	N	N
135	20240503	111011	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3995	135	2	3.50	309361765	77341	136.21	3860	4080	3860	5010	2705	3860	3999.97	0.75	5946	4020	3940	3865	3785	3710	3902	3747	108	1150	500	2700	5	1	21550372	861	-3.21	10.11	12	0.36	-1243.00	395.00	16430	20230807	-75.68	3440	20240423	16.13	9750	-59.03	20240109	3440	16.13	20240423	16430	-75.68	20230807	3440	16.13	20240423	1.02	N	347860	500	107 억	162694	N	N	0	N	N
136	20240503	101007	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4010	150	2	3.89	200063940	50140	88.31	3860	4080	3860	5010	2705	3860	3990.11	0.75	10461	4020	3940	3865	3785	3710	3902	3747	108	1150	500	2700	5	1	21550372	864	-3.23	10.15	12	0.23	-1243.00	395.00	16430	20230807	-75.59	3440	20240423	16.57	9750	-58.87	20240109	3440	16.57	20240423	16430	-75.59	20230807	3440	16.57	20240423	1.02	N	347860	500	107 억	162694	N	N	0	N	N
137	20240503	091003	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3945	85	2	2.20	20160275	5167	9.10	3860	3950	3860	5010	2705	3860	3901.74	0.75	1532	4020	3940	3865	3785	3710	3902	3747	108	1150	500	2700	5	1	21550372	850	-3.17	9.99	12	0.02	-1243.00	395.00	16430	20230807	-75.99	3440	20240423	14.68	9750	-59.54	20240109	3440	14.68	20240423	16430	-75.99	20230807	3440	14.68	20240423	1.02	N	347860	500	107 억	162694	N	N	0	N	N
138	20240502	160956	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3860	-40	5	-1.03	216110830	56131	57.59	3900	3945	3790	5070	2730	3900	3850.10	0.80	-10085	4100	4000	3890	3790	3680	3945	3735	108	1170	500	2730	5	1	21550372	832	-3.11	9.77	12	0.26	-1243.00	395.00	16430	20230807	-76.51	3440	20240423	12.21	9750	-60.41	20240109	3440	12.21	20240423	16430	-76.51	20230807	3440	12.21	20240423	1.03	N	347860	500	107 억	173387	N	N	0	N	N
139	20240502	151003	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3870	-30	5	-0.77	207560575	53916	55.32	3900	3945	3790	5070	2730	3900	3849.70	0.80	-9590	4100	4000	3890	3790	3680	3945	3735	108	1170	500	2730	5	1	21550372	834	-3.11	9.80	12	0.25	-1243.00	395.00	16430	20230807	-76.45	3440	20240423	12.50	9750	-60.31	20240109	3440	12.50	20240423	16430	-76.45	20230807	3440	12.50	20240423	1.03	N	347860	500	107 억	173387	N	N	0	N	N
140	20240502	140958	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3895	-5	5	-0.13	174520935	45359	46.54	3900	3945	3790	5070	2730	3900	3847.55	0.80	-8761	4100	4000	3890	3790	3680	3945	3735	108	1170	500	2730	5	1	21550372	839	-3.13	9.86	12	0.21	-1243.00	395.00	16430	20230807	-76.29	3440	20240423	13.23	9750	-60.05	20240109	3440	13.23	20240423	16430	-76.29	20230807	3440	13.23	20240423	1.03	N	347860	500	107 억	173387	N	N	0	N	N
141	20240502	130954	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3875	-25	5	-0.64	135326495	35214	36.13	3900	3945	3790	5070	2730	3900	3842.97	0.80	-8417	4100	4000	3890	3790	3680	3945	3735	108	1170	500	2730	5	1	21550372	835	-3.12	9.81	12	0.16	-1243.00	395.00	16430	20230807	-76.42	3440	20240423	12.65	9750	-60.26	20240109	3440	12.65	20240423	16430	-76.42	20230807	3440	12.65	20240423	1.03	N	347860	500	107 억	173387	N	N	0	N	N
142	20240502	120953	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3850	-50	5	-1.28	113878175	29650	30.42	3900	3945	3790	5070	2730	3900	3840.75	0.80	-9180	4100	4000	3890	3790	3680	3945	3735	108	1170	500	2730	5	1	21550372	830	-3.10	9.75	12	0.14	-1243.00	395.00	16430	20230807	-76.57	3440	20240423	11.92	9750	-60.51	20240109	3440	11.92	20240423	16430	-76.57	20230807	3440	11.92	20240423	1.03	N	347860	500	107 억	173387	N	N	0	N	N
143	20240502	110951	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3820	-80	5	-2.05	96587570	25141	25.80	3900	3945	3790	5070	2730	3900	3841.83	0.80	-8075	4100	4000	3890	3790	3680	3945	3735	108	1170	500	2730	5	1	21550372	823	-3.07	9.67	12	0.12	-1243.00	395.00	16430	20230807	-76.75	3440	20240423	11.05	9750	-60.82	20240109	3440	11.05	20240423	16430	-76.75	20230807	3440	11.05	20240423	1.03	N	347860	500	107 억	173387	N	N	0	N	N
144	20240502	100950	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3855	-45	5	-1.15	74840575	19458	19.96	3900	3945	3790	5070	2730	3900	3846.26	0.80	-6919	4100	4000	3890	3790	3680	3945	3735	108	1170	500	2730	5	1	21550372	831	-3.10	9.76	12	0.09	-1243.00	395.00	16430	20230807	-76.54	3440	20240423	12.06	9750	-60.46	20240109	3440	12.06	20240423	16430	-76.54	20230807	3440	12.06	20240423	1.03	N	347860	500	107 억	173387	N	N	0	N	N
145	20240502	090948	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3880	-20	5	-0.51	16201990	4156	4.26	3900	3945	3875	5070	2730	3900	3898.46	0.80	-1954	4100	4000	3890	3790	3680	3945	3735	108	1170	500	2730	5	1	21550372	836	-3.12	9.82	12	0.02	-1243.00	395.00	16430	20230807	-76.38	3440	20240423	12.79	9750	-60.21	20240109	3440	12.79	20240423	16430	-76.38	20230807	3440	12.79	20240423	1.03	N	347860	500	107 억	173387	N	N	0	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History