KissMeData/393210/price/prices-20240501.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	marginalRateClassCode	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	marketWarningCode	shortOverheated
2	20240531	161302	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	10700	400	2	3.88	8686342310	822313	21.44	10030	10820	10010	13390	7210	10300	10562.92	0.00	88535	11620	10960	10540	9880	9460	11290	10210	78	3090	500	6180	10	1	15614544	1671	47.35	5.17	12	5.27	226.00	2069.00	13060	20240516	-18.07	3500	20230809	205.71	13060	-18.07	20240516	3930	172.26	20240201	18200	-41.21	20230614	3500	205.71	20230809	8.08	N	393210	500	78 억	0	N	N	144	N	00	N
3	20240531	151305	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	10600	300	2	2.91	8273463990	783630	20.43	10030	10820	10010	13390	7210	10300	10557.87	0.00	91036	11620	10960	10540	9880	9460	11290	10210	78	3090	500	6180	10	1	15614544	1655	46.90	5.12	12	5.02	226.00	2069.00	13060	20240516	-18.84	3500	20230809	202.86	13060	-18.84	20240516	3930	169.72	20240201	18200	-41.76	20230614	3500	202.86	20230809	8.08	N	393210	500	78 억	0	N	N	144	N	00	N
4	20240531	141302	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	10690	390	2	3.79	7244558110	686907	17.91	10030	10820	10010	13390	7210	10300	10546.64	0.00	105233	11620	10960	10540	9880	9460	11290	10210	78	3090	500	6180	10	1	15614544	1669	47.30	5.17	12	4.40	226.00	2069.00	13060	20240516	-18.15	3500	20230809	205.43	13060	-18.15	20240516	3930	172.01	20240201	18200	-41.26	20230614	3500	205.43	20230809	8.08	N	393210	500	78 억	0	N	N	144	N	00	N
5	20240531	131305	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	10510	210	2	2.04	6201657360	589175	15.36	10030	10820	10010	13390	7210	10300	10526.00	0.00	89164	11620	10960	10540	9880	9460	11290	10210	78	3090	500	6180	10	1	15614544	1641	46.50	5.08	12	3.77	226.00	2069.00	13060	20240516	-19.53	3500	20230809	200.29	13060	-19.53	20240516	3930	167.43	20240201	18200	-42.25	20230614	3500	200.29	20230809	8.08	N	393210	500	78 억	0	N	N	144	N	00	N
6	20240531	121307	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	10540	240	2	2.33	5823260660	553249	14.42	10030	10820	10010	13390	7210	10300	10525.57	0.00	88397	11620	10960	10540	9880	9460	11290	10210	78	3090	500	6180	10	1	15614544	1646	46.64	5.09	12	3.54	226.00	2069.00	13060	20240516	-19.30	3500	20230809	201.14	13060	-19.30	20240516	3930	168.19	20240201	18200	-42.09	20230614	3500	201.14	20230809	8.08	N	393210	500	78 억	0	N	N	144	N	00	N
7	20240531	111304	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	10610	310	2	3.01	5312153810	504843	13.16	10030	10820	10010	13390	7210	10300	10522.39	0.00	81935	11620	10960	10540	9880	9460	11290	10210	78	3090	500	6180	10	1	15614544	1657	46.95	5.13	12	3.23	226.00	2069.00	13060	20240516	-18.76	3500	20230809	203.14	13060	-18.76	20240516	3930	169.97	20240201	18200	-41.70	20230614	3500	203.14	20230809	8.08	N	393210	500	78 억	0	N	N	144	N	00	N
8	20240531	101257	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	10660	360	2	3.50	3689303100	353436	9.21	10030	10780	10010	13390	7210	10300	10438.39	0.00	65499	11620	10960	10540	9880	9460	11290	10210	78	3090	500	6180	10	1	15614544	1665	47.17	5.15	12	2.26	226.00	2069.00	13060	20240516	-18.38	3500	20230809	204.57	13060	-18.38	20240516	3930	171.25	20240201	18200	-41.43	20230614	3500	204.57	20230809	8.08	N	393210	500	78 억	0	N	N	144	N	00	N
9	20240531	091308	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	10120	-180	5	-1.75	701841100	69451	1.81	10030	10280	10010	13390	7210	10300	10105.55	0.00	27399	11620	10960	10540	9880	9460	11290	10210	78	3090	500	6180	10	1	15614544	1580	44.78	4.89	12	0.44	226.00	2069.00	13060	20240516	-22.51	3500	20230809	189.14	13060	-22.51	20240516	3930	157.51	20240201	18200	-44.40	20230614	3500	189.14	20230809	8.08	N	393210	500	78 억	0	N	N	144	N	00	N
10	20240530	161258	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	10300	320	2	3.21	41018415180	3822029	1017.87	10150	11200	10120	12970	6990	9980	10732.46	0.00	-72444	10753	10366	10143	9756	9533	10255	9645	78	2990	500	5980	10	1	15614544	1608	45.58	4.98	12	24.48	226.00	2069.00	13060	20240516	-21.13	3500	20230809	194.29	13060	-21.13	20240516	3930	162.09	20240201	18200	-43.41	20230614	3500	194.29	20230809	7.38	N	393210	500	78 억	0	N	N	144	N	00	N
11	20240530	151259	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	10310	330	2	3.31	40454243750	3767169	1003.26	10150	11200	10120	12970	6990	9980	10738.68	0.00	-71208	10753	10366	10143	9756	9533	10255	9645	78	2990	500	5980	10	1	15614544	1610	45.62	4.98	12	24.13	226.00	2069.00	13060	20240516	-21.06	3500	20230809	194.57	13060	-21.06	20240516	3930	162.34	20240201	18200	-43.35	20230614	3500	194.57	20230809	7.38	N	393210	500	78 억	0	N	N	205	N	00	N
12	20240530	141258	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	10410	430	2	4.31	39568910480	3681299	980.39	10150	11200	10120	12970	6990	9980	10748.68	0.00	-68300	10753	10366	10143	9756	9533	10255	9645	78	2990	500	5980	10	1	15614544	1625	46.06	5.03	12	23.58	226.00	2069.00	13060	20240516	-20.29	3500	20230809	197.43	13060	-20.29	20240516	3930	164.89	20240201	18200	-42.80	20230614	3500	197.43	20230809	7.38	N	393210	500	78 억	0	N	N	205	N	00	N
13	20240530	131259	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	10420	440	2	4.41	38582303820	3586738	955.21	10150	11200	10120	12970	6990	9980	10756.99	0.00	-75473	10753	10366	10143	9756	9533	10255	9645	78	2990	500	5980	10	1	15614544	1627	46.11	5.04	12	22.97	226.00	2069.00	13060	20240516	-20.21	3500	20230809	197.71	13060	-20.21	20240516	3930	165.14	20240201	18200	-42.75	20230614	3500	197.71	20230809	7.38	N	393210	500	78 억	0	N	N	205	N	00	N
14	20240530	121256	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	10350	370	2	3.71	37886202790	3519418	937.28	10150	11200	10120	12970	6990	9980	10764.96	0.00	-73125	10753	10366	10143	9756	9533	10255	9645	78	2990	500	5980	10	1	15614544	1616	45.80	5.00	12	22.54	226.00	2069.00	13060	20240516	-20.75	3500	20230809	195.71	13060	-20.75	20240516	3930	163.36	20240201	18200	-43.13	20230614	3500	195.71	20230809	7.38	N	393210	500	78 억	0	N	N	205	N	00	N
15	20240530	111258	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	10410	430	2	4.31	35385439370	3280894	873.76	10150	11200	10120	12970	6990	9980	10785.37	0.00	-75026	10753	10366	10143	9756	9533	10255	9645	78	2990	500	5980	10	1	15614544	1625	46.06	5.03	12	21.01	226.00	2069.00	13060	20240516	-20.29	3500	20230809	197.43	13060	-20.29	20240516	3930	164.89	20240201	18200	-42.80	20230614	3500	197.43	20230809	7.38	N	393210	500	78 억	0	N	N	205	N	00	N
16	20240530	101300	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	10350	370	2	3.71	32834963930	3033191	807.79	10150	11200	10120	12970	6990	9980	10825.29	0.00	-64311	10753	10366	10143	9756	9533	10255	9645	78	2990	500	5980	10	1	15614544	1616	45.80	5.00	12	19.43	226.00	2069.00	13060	20240516	-20.75	3500	20230809	195.71	13060	-20.75	20240516	3930	163.36	20240201	18200	-43.13	20230614	3500	195.71	20230809	7.38	N	393210	500	78 억	0	N	N	205	N	00	N
17	20240530	091300	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	10750	770	2	7.72	4267094590	401738	106.99	10150	10880	10120	12970	6990	9980	10622.00	0.00	23611	10753	10366	10143	9756	9533	10255	9645	78	2990	500	5980	10	1	15614544	1679	47.57	5.20	12	2.57	226.00	2069.00	13060	20240516	-17.69	3500	20230809	207.14	13060	-17.69	20240516	3930	173.54	20240201	18200	-40.93	20230614	3500	207.14	20230809	7.38	N	393210	500	78 억	0	N	N	205	N	00	N
18	20240529	161246	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9980	-280	5	-2.73	3778717130	373293	11.55	10100	10530	9920	13330	7190	10260	10122.97	0.00	16591	11746	11002	10456	9712	9166	11375	10085	77	3070	500	6150	10	1	15356544	1533	44.16	4.82	12	2.43	226.00	2069.00	13060	20240516	-23.58	3500	20230809	185.14	13060	-23.58	20240516	3930	153.94	20240201	18200	-45.16	20230614	3500	185.14	20230809	7.58	N	393210	500	76 억	0	N	N	205	N	00	N
19	20240529	151249	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	10020	-240	5	-2.34	3617646920	357165	11.05	10100	10530	9920	13330	7190	10260	10128.76	0.00	14212	11746	11002	10456	9712	9166	11375	10085	77	3070	500	6150	10	1	15356544	1539	44.34	4.84	12	2.33	226.00	2069.00	13060	20240516	-23.28	3500	20230809	186.29	13060	-23.28	20240516	3930	154.96	20240201	18200	-44.95	20230614	3500	186.29	20230809	7.58	N	393210	500	76 억	0	N	N	490	N	00	N
20	20240529	141248	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	10060	-200	5	-1.95	3437584590	339193	10.49	10100	10530	9920	13330	7190	10260	10134.57	0.00	14448	11746	11002	10456	9712	9166	11375	10085	77	3070	500	6150	10	1	15356544	1545	44.51	4.86	12	2.21	226.00	2069.00	13060	20240516	-22.97	3500	20230809	187.43	13060	-22.97	20240516	3930	155.98	20240201	18200	-44.73	20230614	3500	187.43	20230809	7.58	N	393210	500	76 억	0	N	N	490	N	00	N
21	20240529	131251	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	10040	-220	5	-2.14	3308935060	326414	10.10	10100	10530	9920	13330	7190	10260	10137.21	0.00	15792	11746	11002	10456	9712	9166	11375	10085	77	3070	500	6150	10	1	15356544	1542	44.42	4.85	12	2.13	226.00	2069.00	13060	20240516	-23.12	3500	20230809	186.86	13060	-23.12	20240516	3930	155.47	20240201	18200	-44.84	20230614	3500	186.86	20230809	7.58	N	393210	500	76 억	0	N	N	490	N	00	N
22	20240529	121249	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9950	-310	5	-3.02	3077501770	303250	9.38	10100	10530	9950	13330	7190	10260	10148.37	0.00	15092	11746	11002	10456	9712	9166	11375	10085	77	3070	500	6150	10	1	15356544	1528	44.03	4.81	12	1.97	226.00	2069.00	13060	20240516	-23.81	3500	20230809	184.29	13060	-23.81	20240516	3930	153.18	20240201	18200	-45.33	20230614	3500	184.29	20230809	7.58	N	393210	500	76 억	0	N	N	490	N	00	N
23	20240529	111250	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	10060	-200	5	-1.95	2600974280	255564	7.90	10100	10530	9950	13330	7190	10260	10177.37	0.00	17771	11746	11002	10456	9712	9166	11375	10085	77	3070	500	6150	10	1	15356544	1545	44.51	4.86	12	1.66	226.00	2069.00	13060	20240516	-22.97	3500	20230809	187.43	13060	-22.97	20240516	3930	155.98	20240201	18200	-44.73	20230614	3500	187.43	20230809	7.58	N	393210	500	76 억	0	N	N	490	N	00	N
24	20240529	101241	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	10100	-160	5	-1.56	2189217030	214824	6.64	10100	10530	9950	13330	7190	10260	10190.72	0.00	19693	11746	11002	10456	9712	9166	11375	10085	77	3070	500	6150	10	1	15356544	1551	44.69	4.88	12	1.40	226.00	2069.00	13060	20240516	-22.66	3500	20230809	188.57	13060	-22.66	20240516	3930	157.00	20240201	18200	-44.51	20230614	3500	188.57	20230809	7.58	N	393210	500	76 억	0	N	N	490	N	00	N
25	20240529	091244	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9970	-290	5	-2.83	688297350	68700	2.12	10100	10170	9950	13330	7190	10260	10018.64	0.00	8823	11746	11002	10456	9712	9166	11375	10085	77	3070	500	6150	10	1	15356544	1531	44.12	4.82	12	0.45	226.00	2069.00	13060	20240516	-23.66	3500	20230809	184.86	13060	-23.66	20240516	3930	153.69	20240201	18200	-45.22	20230614	3500	184.86	20230809	7.58	N	393210	500	76 억	0	N	N	490	N	00	N
26	20240528	161239	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	10260	70	2	0.69	34265329840	3226232	653.61	10040	11200	9910	13240	7140	10190	10621.00	0.33	-128130	10903	10546	10273	9916	9643	10410	9780	77	3050	500	6110	10	1	15356544	1576	45.40	4.96	12	21.01	226.00	2069.00	13060	20240516	-21.44	3500	20230809	193.14	13060	-21.44	20240516	3930	161.07	20240201	18200	-43.63	20230614	3500	193.14	20230809	6.94	N	393210	500	76 억	50721	N	N	490	N	00	N
27	20240528	151242	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	10220	30	2	0.29	33830250750	3183657	644.98	10040	11200	9910	13240	7140	10190	10626.22	0.33	-130874	10903	10546	10273	9916	9643	10410	9780	77	3050	500	6110	10	1	15356544	1569	45.22	4.94	12	20.73	226.00	2069.00	13060	20240516	-21.75	3500	20230809	192.00	13060	-21.75	20240516	3930	160.05	20240201	18200	-43.85	20230614	3500	192.00	20230809	6.94	N	393210	500	76 억	50721	N	N	11	N	00	N
28	20240528	141245	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	10210	20	2	0.20	32102351940	3012522	610.31	10040	11200	9910	13240	7140	10190	10656.31	0.33	-135788	10903	10546	10273	9916	9643	10410	9780	77	3050	500	6110	10	1	15356544	1568	45.18	4.93	12	19.62	226.00	2069.00	13060	20240516	-21.82	3500	20230809	191.71	13060	-21.82	20240516	3930	159.80	20240201	18200	-43.90	20230614	3500	191.71	20230809	6.94	N	393210	500	76 억	50721	N	N	11	N	00	N
29	20240528	131239	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	10340	150	2	1.47	30891139730	2894133	586.33	10040	11200	9910	13240	7140	10190	10673.71	0.33	-131816	10903	10546	10273	9916	9643	10410	9780	77	3050	500	6110	10	1	15356544	1588	45.75	5.00	12	18.85	226.00	2069.00	13060	20240516	-20.83	3500	20230809	195.43	13060	-20.83	20240516	3930	163.10	20240201	18200	-43.19	20230614	3500	195.43	20230809	6.94	N	393210	500	76 억	50721	N	N	11	N	00	N
30	20240528	121241	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	10490	300	2	2.94	29747524870	2784214	564.06	10040	11200	9910	13240	7140	10190	10684.35	0.33	-135067	10903	10546	10273	9916	9643	10410	9780	77	3050	500	6110	10	1	15356544	1611	46.42	5.07	12	18.13	226.00	2069.00	13060	20240516	-19.68	3500	20230809	199.71	13060	-19.68	20240516	3930	166.92	20240201	18200	-42.36	20230614	3500	199.71	20230809	6.94	N	393210	500	76 억	50721	N	N	11	N	00	N
31	20240528	111225	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	10480	290	2	2.85	25536152910	2388727	483.94	10040	11200	9910	13240	7140	10190	10690.28	0.33	-148318	10903	10546	10273	9916	9643	10410	9780	77	3050	500	6110	10	1	15356544	1609	46.37	5.07	12	15.56	226.00	2069.00	13060	20240516	-19.75	3500	20230809	199.43	13060	-19.75	20240516	3930	166.67	20240201	18200	-42.42	20230614	3500	199.43	20230809	6.94	N	393210	500	76 억	50721	N	N	11	N	00	N
32	20240528	101240	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	10520	330	2	3.24	3854505150	376578	76.29	10040	10700	9910	13240	7140	10190	10235.61	0.33	-43	10903	10546	10273	9916	9643	10410	9780	77	3050	500	6110	10	1	15356544	1616	46.55	5.08	12	2.45	226.00	2069.00	13060	20240516	-19.45	3500	20230809	200.57	13060	-19.45	20240516	3930	167.68	20240201	18200	-42.20	20230614	3500	200.57	20230809	6.94	N	393210	500	76 억	50721	N	N	11	N	00	N
33	20240528	091243	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	10020	-170	5	-1.67	356331650	35476	7.19	10040	10150	10000	13240	7140	10190	10044.27	0.33	8468	10903	10546	10273	9916	9643	10410	9780	77	3050	500	6110	10	1	15356544	1539	44.34	4.84	12	0.23	226.00	2069.00	13060	20240516	-23.28	3500	20230809	186.29	13060	-23.28	20240516	3930	154.96	20240201	18200	-44.95	20230614	3500	186.29	20230809	6.94	N	393210	500	76 억	50721	N	N	11	N	00	N
34	20240527	161224	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	10190	-320	5	-3.04	4964839480	486884	55.58	10320	10630	10000	13660	7360	10510	10196.99	0.29	-8299	10996	10752	10346	10102	9696	10875	10225	77	3150	500	6300	10	1	15356544	1565	45.09	4.93	12	3.17	226.00	2069.00	13060	20240516	-21.98	3500	20230809	191.14	13060	-21.98	20240516	3930	159.29	20240201	18200	-44.01	20230614	3500	191.14	20230809	7.10	N	393210	500	76 억	44713	N	N	11	N	00	N
35	20240527	151242	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	10160	-350	5	-3.33	4700153870	460886	52.61	10320	10630	10000	13660	7360	10510	10197.88	0.29	-14267	10996	10752	10346	10102	9696	10875	10225	77	3150	500	6300	10	1	15356544	1560	44.96	4.91	12	3.00	226.00	2069.00	13060	20240516	-22.21	3500	20230809	190.29	13060	-22.21	20240516	3930	158.52	20240201	18200	-44.18	20230614	3500	190.29	20230809	7.10	N	393210	500	76 억	44713	N	N	328	N	00	N
36	20240527	141239	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	10050	-460	5	-4.38	4295435090	420749	48.03	10320	10630	10000	13660	7360	10510	10208.81	0.29	-10802	10996	10752	10346	10102	9696	10875	10225	77	3150	500	6300	10	1	15356544	1543	44.47	4.86	12	2.74	226.00	2069.00	13060	20240516	-23.05	3500	20230809	187.14	13060	-23.05	20240516	3930	155.73	20240201	18200	-44.78	20230614	3500	187.14	20230809	7.10	N	393210	500	76 억	44713	N	N	328	N	00	N
37	20240527	131238	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	10100	-410	5	-3.90	3810144590	372723	42.55	10320	10630	10000	13660	7360	10510	10222.22	0.29	-21984	10996	10752	10346	10102	9696	10875	10225	77	3150	500	6300	10	1	15356544	1551	44.69	4.88	12	2.43	226.00	2069.00	13060	20240516	-22.66	3500	20230809	188.57	13060	-22.66	20240516	3930	157.00	20240201	18200	-44.51	20230614	3500	188.57	20230809	7.10	N	393210	500	76 억	44713	N	N	328	N	00	N
38	20240527	121238	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	10090	-420	5	-4.00	3279119060	320201	36.55	10320	10630	10000	13660	7360	10510	10240.56	0.29	-22424	10996	10752	10346	10102	9696	10875	10225	77	3150	500	6300	10	1	15356544	1549	44.65	4.88	12	2.09	226.00	2069.00	13060	20240516	-22.74	3500	20230809	188.29	13060	-22.74	20240516	3930	156.74	20240201	18200	-44.56	20230614	3500	188.29	20230809	7.10	N	393210	500	76 억	44713	N	N	328	N	00	N
39	20240527	111238	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	10190	-320	5	-3.04	2420082970	235109	26.84	10320	10630	10160	13660	7360	10510	10293.17	0.29	17662	10996	10752	10346	10102	9696	10875	10225	77	3150	500	6300	10	1	15356544	1565	45.09	4.93	12	1.53	226.00	2069.00	13060	20240516	-21.98	3500	20230809	191.14	13060	-21.98	20240516	3930	159.29	20240201	18200	-44.01	20230614	3500	191.14	20230809	7.10	N	393210	500	76 억	44713	N	N	328	N	00	N
40	20240527	101235	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	10220	-290	5	-2.76	1585968630	153570	17.53	10320	10630	10170	13660	7360	10510	10326.98	0.29	-6242	10996	10752	10346	10102	9696	10875	10225	77	3150	500	6300	10	1	15356544	1569	45.22	4.94	12	1.00	226.00	2069.00	13060	20240516	-21.75	3500	20230809	192.00	13060	-21.75	20240516	3930	160.05	20240201	18200	-43.85	20230614	3500	192.00	20230809	7.10	N	393210	500	76 억	44713	N	N	328	N	00	N
41	20240527	091238	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	10390	-120	5	-1.14	788709090	76051	8.68	10320	10630	10230	13660	7360	10510	10370.24	0.29	-2083	10996	10752	10346	10102	9696	10875	10225	77	3150	500	6300	10	1	15356544	1596	45.97	5.02	12	0.50	226.00	2069.00	13060	20240516	-20.44	3500	20230809	196.86	13060	-20.44	20240516	3930	164.38	20240201	18200	-42.91	20230614	3500	196.86	20230809	7.10	N	393210	500	76 억	44713	N	N	328	N	00	N
42	20240524	161126	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	10510	410	2	4.06	9000451180	868257	131.75	9940	10590	9940	13130	7070	10100	10366.08	0.86	-86774	10626	10362	10126	9862	9626	10245	9745	77	3030	500	6060	10	1	15356544	1614	46.50	5.08	12	5.65	226.00	2069.00	13060	20240516	-19.53	3500	20230809	200.29	13060	-19.53	20240516	3930	167.43	20240201	18200	-42.25	20230614	3500	200.29	20230809	7.14	N	393210	500	76 억	131992	N	N	328	N	00	N
43	20240524	151129	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	10490	390	2	3.86	8404686750	811590	123.15	9940	10590	9940	13130	7070	10100	10356.22	0.86	-62696	10626	10362	10126	9862	9626	10245	9745	77	3030	500	6060	10	1	15356544	1611	46.42	5.07	12	5.28	226.00	2069.00	13060	20240516	-19.68	3500	20230809	199.71	13060	-19.68	20240516	3930	166.92	20240201	18200	-42.36	20230614	3500	199.71	20230809	7.14	N	393210	500	76 억	131992	N	N	109	N	00	N
44	20240524	141134	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	10370	270	2	2.67	7199987440	696013	105.62	9940	10590	9940	13130	7070	10100	10345.05	0.86	-50784	10626	10362	10126	9862	9626	10245	9745	77	3030	500	6060	10	1	15356544	1592	45.88	5.01	12	4.53	226.00	2069.00	13060	20240516	-20.60	3500	20230809	196.29	13060	-20.60	20240516	3930	163.87	20240201	18200	-43.02	20230614	3500	196.29	20230809	7.14	N	393210	500	76 억	131992	N	N	109	N	00	N
45	20240524	131129	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	10430	330	2	3.27	6835118140	660668	100.25	9940	10590	9940	13130	7070	10100	10346.23	0.86	-51320	10626	10362	10126	9862	9626	10245	9745	77	3030	500	6060	10	1	15356544	1602	46.15	5.04	12	4.30	226.00	2069.00	13060	20240516	-20.14	3500	20230809	198.00	13060	-20.14	20240516	3930	165.39	20240201	18200	-42.69	20230614	3500	198.00	20230809	7.14	N	393210	500	76 억	131992	N	N	109	N	00	N
46	20240524	121131	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	10410	310	2	3.07	6357276280	614500	93.25	9940	10590	9940	13130	7070	10100	10345.94	0.86	-50519	10626	10362	10126	9862	9626	10245	9745	77	3030	500	6060	10	1	15356544	1599	46.06	5.03	12	4.00	226.00	2069.00	13060	20240516	-20.29	3500	20230809	197.43	13060	-20.29	20240516	3930	164.89	20240201	18200	-42.80	20230614	3500	197.43	20230809	7.14	N	393210	500	76 억	131992	N	N	109	N	00	N
47	20240524	111130	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	10430	330	2	3.27	5273032720	510943	77.53	9940	10560	9940	13130	7070	10100	10320.73	0.86	-33187	10626	10362	10126	9862	9626	10245	9745	77	3030	500	6060	10	1	15356544	1602	46.15	5.04	12	3.33	226.00	2069.00	13060	20240516	-20.14	3500	20230809	198.00	13060	-20.14	20240516	3930	165.39	20240201	18200	-42.69	20230614	3500	198.00	20230809	7.14	N	393210	500	76 억	131992	N	N	109	N	00	N
48	20240524	101137	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	10360	260	2	2.57	4245492110	412244	62.56	9940	10560	9940	13130	7070	10100	10299.09	0.86	-28544	10626	10362	10126	9862	9626	10245	9745	77	3030	500	6060	10	1	15356544	1591	45.84	5.01	12	2.68	226.00	2069.00	13060	20240516	-20.67	3500	20230809	196.00	13060	-20.67	20240516	3930	163.61	20240201	18200	-43.08	20230614	3500	196.00	20230809	7.14	N	393210	500	76 억	131992	N	N	109	N	00	N
49	20240524	091130	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	10290	190	2	1.88	1329984560	129905	19.71	9940	10400	9940	13130	7070	10100	10239.45	0.86	-2895	10626	10362	10126	9862	9626	10245	9745	77	3030	500	6060	10	1	15356544	1580	45.53	4.97	12	0.85	226.00	2069.00	13060	20240516	-21.21	3500	20230809	194.00	13060	-21.21	20240516	3930	161.83	20240201	18200	-43.46	20230614	3500	194.00	20230809	7.14	N	393210	500	76 억	131992	N	N	109	N	00	N
50	20240523	161127	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	10100	-290	5	-2.79	6419669100	637521	74.19	10280	10390	9890	13500	7280	10390	10069.21	0.41	68934	11230	10810	10590	10170	9950	10700	10060	77	3110	500	6230	10	1	15356544	1551	44.69	4.88	12	4.15	226.00	2069.00	13060	20240516	-22.66	3500	20230809	188.57	13060	-22.66	20240516	3930	157.00	20240201	18200	-44.51	20230614	3500	188.57	20230809	7.35	N	393210	500	76 억	63214	N	N	109	N	00	N
51	20240523	151130	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	10050	-340	5	-3.27	6098837120	605599	70.47	10280	10390	9890	13500	7280	10390	10070.21	0.41	73189	11230	10810	10590	10170	9950	10700	10060	77	3110	500	6230	10	1	15356544	1543	44.47	4.86	12	3.94	226.00	2069.00	13060	20240516	-23.05	3500	20230809	187.14	13060	-23.05	20240516	3930	155.73	20240201	18200	-44.78	20230614	3500	187.14	20230809	7.35	N	393210	500	76 억	63214	N	N	0	N	00	N
52	20240523	141133	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	10070	-320	5	-3.08	5475425290	543626	63.26	10280	10390	9890	13500	7280	10390	10071.45	0.41	88357	11230	10810	10590	10170	9950	10700	10060	77	3110	500	6230	10	1	15356544	1546	44.56	4.87	12	3.54	226.00	2069.00	13060	20240516	-22.89	3500	20230809	187.71	13060	-22.89	20240516	3930	156.23	20240201	18200	-44.67	20230614	3500	187.71	20230809	7.35	N	393210	500	76 억	63214	N	N	0	N	00	N
53	20240523	131132	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	10010	-380	5	-3.66	5187389760	514909	59.92	10280	10390	9890	13500	7280	10390	10073.76	0.41	87909	11230	10810	10590	10170	9950	10700	10060	77	3110	500	6230	10	1	15356544	1537	44.29	4.84	12	3.35	226.00	2069.00	13060	20240516	-23.35	3500	20230809	186.00	13060	-23.35	20240516	3930	154.71	20240201	18200	-45.00	20230614	3500	186.00	20230809	7.35	N	393210	500	76 억	63214	N	N	0	N	00	N
54	20240523	121127	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9930	-460	5	-4.43	4576788940	453740	52.80	10280	10390	9890	13500	7280	10390	10086.13	0.41	83349	11230	10810	10590	10170	9950	10700	10060	77	3110	500	6230	10	1	15356544	1525	43.94	4.80	12	2.95	226.00	2069.00	13060	20240516	-23.97	3500	20230809	183.71	13060	-23.97	20240516	3930	152.67	20240201	18200	-45.44	20230614	3500	183.71	20230809	7.35	N	393210	500	76 억	63214	N	N	0	N	00	N
55	20240523	111126	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	10080	-310	5	-2.98	3700010210	365811	42.57	10280	10390	9970	13500	7280	10390	10113.77	0.41	89642	11230	10810	10590	10170	9950	10700	10060	77	3110	500	6230	10	1	15356544	1548	44.60	4.87	12	2.38	226.00	2069.00	13060	20240516	-22.82	3500	20230809	188.00	13060	-22.82	20240516	3930	156.49	20240201	18200	-44.62	20230614	3500	188.00	20230809	7.35	N	393210	500	76 억	63214	N	N	0	N	00	N
56	20240523	101128	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	10010	-380	5	-3.66	2833510200	279812	32.56	10280	10390	9970	13500	7280	10390	10125.51	0.41	71507	11230	10810	10590	10170	9950	10700	10060	77	3110	500	6230	10	1	15356544	1537	44.29	4.84	12	1.82	226.00	2069.00	13060	20240516	-23.35	3500	20230809	186.00	13060	-23.35	20240516	3930	154.71	20240201	18200	-45.00	20230614	3500	186.00	20230809	7.35	N	393210	500	76 억	63214	N	N	0	N	00	N
57	20240523	091134	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	10110	-280	5	-2.69	925745730	90856	10.57	10280	10390	10040	13500	7280	10390	10186.87	0.41	23426	11230	10810	10590	10170	9950	10700	10060	77	3110	500	6230	10	1	15356544	1553	44.73	4.89	12	0.59	226.00	2069.00	13060	20240516	-22.59	3500	20230809	188.86	13060	-22.59	20240516	3930	157.25	20240201	18200	-44.45	20230614	3500	188.86	20230809	7.35	N	393210	500	76 억	63214	N	N	0	N	00	N
58	20240522	161118	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	10390	-170	5	-1.61	9076575750	848573	89.79	10610	11010	10370	13720	7400	10560	10697.23	0.82	-62362	11353	10956	10613	10216	9873	10785	10045	77	3160	500	6330	10	1	15356544	1596	45.97	5.02	12	5.53	226.00	2069.00	13060	20240516	-20.44	3500	20230809	196.86	13060	-20.44	20240516	3930	164.38	20240201	18200	-42.91	20230614	3500	196.86	20230809	7.59	N	393210	500	76 억	126146	N	N	0	N	00	N
59	20240522	151126	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	10400	-160	5	-1.52	8652506200	807837	85.48	10610	11010	10370	13720	7400	10560	10710.77	0.82	-67950	11353	10956	10613	10216	9873	10785	10045	77	3160	500	6330	10	1	15356544	1597	46.02	5.03	12	5.26	226.00	2069.00	13060	20240516	-20.37	3500	20230809	197.14	13060	-20.37	20240516	3930	164.63	20240201	18200	-42.86	20230614	3500	197.14	20230809	7.59	N	393210	500	76 억	126146	N	N	0	N	00	N
60	20240522	141126	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	10400	-160	5	-1.52	8039992260	749375	79.30	10610	11010	10380	13720	7400	10560	10729.00	0.82	-63405	11353	10956	10613	10216	9873	10785	10045	77	3160	500	6330	10	1	15356544	1597	46.02	5.03	12	4.88	226.00	2069.00	13060	20240516	-20.37	3500	20230809	197.14	13060	-20.37	20240516	3930	164.63	20240201	18200	-42.86	20230614	3500	197.14	20230809	7.59	N	393210	500	76 억	126146	N	N	0	N	00	N
61	20240522	131121	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	10640	80	2	0.76	7254220540	674419	71.36	10610	11010	10500	13720	7400	10560	10756.35	0.82	-65441	11353	10956	10613	10216	9873	10785	10045	77	3160	500	6330	10	1	15356544	1634	47.08	5.14	12	4.39	226.00	2069.00	13060	20240516	-18.53	3500	20230809	204.00	13060	-18.53	20240516	3930	170.74	20240201	18200	-41.54	20230614	3500	204.00	20230809	7.59	N	393210	500	76 억	126146	N	N	0	N	00	N
62	20240522	121225	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	10590	30	2	0.28	6945930930	645434	68.30	10610	11010	10500	13720	7400	10560	10761.75	0.82	-68568	11353	10956	10613	10216	9873	10785	10045	77	3160	500	6330	10	1	15356544	1626	46.86	5.12	12	4.20	226.00	2069.00	13060	20240516	-18.91	3500	20230809	202.57	13060	-18.91	20240516	3930	169.47	20240201	18200	-41.81	20230614	3500	202.57	20230809	7.59	N	393210	500	76 억	126146	N	N	0	N	00	N
63	20240522	111132	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	10680	120	2	1.14	5931342910	550349	58.24	10610	11010	10500	13720	7400	10560	10777.55	0.82	-56698	11353	10956	10613	10216	9873	10785	10045	77	3160	500	6330	10	1	15356544	1640	47.26	5.16	12	3.58	226.00	2069.00	13060	20240516	-18.22	3500	20230809	205.14	13060	-18.22	20240516	3930	171.76	20240201	18200	-41.32	20230614	3500	205.14	20230809	7.59	N	393210	500	76 억	126146	N	N	0	N	00	N
64	20240522	101124	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	10800	240	2	2.27	4875680010	451718	47.80	10610	11010	10500	13720	7400	10560	10793.81	0.82	-64498	11353	10956	10613	10216	9873	10785	10045	77	3160	500	6330	10	1	15356544	1659	47.79	5.22	12	2.94	226.00	2069.00	13060	20240516	-17.30	3500	20230809	208.57	13060	-17.30	20240516	3930	174.81	20240201	18200	-40.66	20230614	3500	208.57	20230809	7.59	N	393210	500	76 억	126146	N	N	0	N	00	N
65	20240522	091126	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	10630	70	2	0.66	1243190110	116686	12.35	10610	10830	10500	13720	7400	10560	10654.42	0.82	-21648	11353	10956	10613	10216	9873	10785	10045	77	3160	500	6330	10	1	15356544	1632	47.04	5.14	12	0.76	226.00	2069.00	13060	20240516	-18.61	3500	20230809	203.71	13060	-18.61	20240516	3930	170.48	20240201	18200	-41.59	20230614	3500	203.71	20230809	7.59	N	393210	500	76 억	126146	N	N	0	N	00	N
66	20240521	161108	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	10560	-420	5	-3.83	9864795650	932298	100.79	10790	11010	10270	14270	7690	10980	10581.30	0.45	51715	11613	11296	10963	10646	10313	11130	10480	77	3290	500	6580	10	1	15356544	1622	46.73	5.10	12	6.07	226.00	2069.00	13060	20240516	-19.14	3500	20230809	201.71	13060	-19.14	20240516	3930	168.70	20240201	18200	-41.98	20230614	3500	201.71	20230809	8.36	N	393210	500	76 억	68855	N	N	8	N	00	N
67	20240521	151120	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	10420	-560	5	-5.10	9195030000	868588	93.91	10790	11010	10270	14270	7690	10980	10586.18	0.45	52642	11613	11296	10963	10646	10313	11130	10480	77	3290	500	6580	10	1	15356544	1600	46.11	5.04	12	5.66	226.00	2069.00	13060	20240516	-20.21	3500	20230809	197.71	13060	-20.21	20240516	3930	165.14	20240201	18200	-42.75	20230614	3500	197.71	20230809	8.36	N	393210	500	76 억	68855	N	N	8	N	00	N
68	20240521	141120	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	10350	-630	5	-5.74	8105501850	764215	82.62	10790	11010	10270	14270	7690	10980	10606.31	0.45	43301	11613	11296	10963	10646	10313	11130	10480	77	3290	500	6580	10	1	15356544	1589	45.80	5.00	12	4.98	226.00	2069.00	13060	20240516	-20.75	3500	20230809	195.71	13060	-20.75	20240516	3930	163.36	20240201	18200	-43.13	20230614	3500	195.71	20230809	8.36	N	393210	500	76 억	68855	N	N	8	N	00	N
69	20240521	131119	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	10540	-440	5	-4.01	6850132780	643641	69.59	10790	11010	10430	14270	7690	10980	10642.78	0.45	35430	11613	11296	10963	10646	10313	11130	10480	77	3290	500	6580	10	1	15356544	1619	46.64	5.09	12	4.19	226.00	2069.00	13060	20240516	-19.30	3500	20230809	201.14	13060	-19.30	20240516	3930	168.19	20240201	18200	-42.09	20230614	3500	201.14	20230809	8.36	N	393210	500	76 억	68855	N	N	8	N	00	N
70	20240521	121116	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	10470	-510	5	-4.64	6194735240	580963	62.81	10790	11010	10430	14270	7690	10980	10662.87	0.45	17370	11613	11296	10963	10646	10313	11130	10480	77	3290	500	6580	10	1	15356544	1608	46.33	5.06	12	3.78	226.00	2069.00	13060	20240516	-19.83	3500	20230809	199.14	13060	-19.83	20240516	3930	166.41	20240201	18200	-42.47	20230614	3500	199.14	20230809	8.36	N	393210	500	76 억	68855	N	N	8	N	00	N
71	20240521	111116	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	10710	-270	5	-2.46	4621681320	431364	46.64	10790	11010	10430	14270	7690	10980	10714.11	0.45	6439	11613	11296	10963	10646	10313	11130	10480	77	3290	500	6580	10	1	15356544	1645	47.39	5.18	12	2.81	226.00	2069.00	13060	20240516	-17.99	3500	20230809	206.00	13060	-17.99	20240516	3930	172.52	20240201	18200	-41.15	20230614	3500	206.00	20230809	8.36	N	393210	500	76 억	68855	N	N	8	N	00	N
72	20240521	101117	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	10660	-320	5	-2.91	3366305830	314056	33.95	10790	11010	10430	14270	7690	10980	10718.80	0.45	-3779	11613	11296	10963	10646	10313	11130	10480	77	3290	500	6580	10	1	15356544	1637	47.17	5.15	12	2.05	226.00	2069.00	13060	20240516	-18.38	3500	20230809	204.57	13060	-18.38	20240516	3930	171.25	20240201	18200	-41.43	20230614	3500	204.57	20230809	8.36	N	393210	500	76 억	68855	N	N	8	N	00	N
73	20240521	091113	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	10690	-290	5	-2.64	1018974550	94482	10.21	10790	10960	10660	14270	7690	10980	10784.84	0.45	6588	11613	11296	10963	10646	10313	11130	10480	77	3290	500	6580	10	1	15356544	1642	47.30	5.17	12	0.62	226.00	2069.00	13060	20240516	-18.15	3500	20230809	205.43	13060	-18.15	20240516	3930	172.01	20240201	18200	-41.26	20230614	3500	205.43	20230809	8.36	N	393210	500	76 억	68855	N	N	8	N	00	N
74	20240517	161121	54	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	11060	-1240	5	-10.08	20252867260	1806001	15.23	11980	11990	10810	15990	8610	12300	11214.27	0.31	17612	13826	13062	12296	11532	10766	13445	11915	77	3690	500	7380	10	1	15356544	1698	48.94	5.35	12	11.76	226.00	2069.00	13060	20240516	-15.31	3500	20230809	216.00	13060	-15.31	20240516	3930	181.42	20240201	18200	-39.23	20230614	3500	216.00	20230809	8.63	N	393210	500	76 억	47915	N	N	588	N	01	N
75	20240517	151124	54	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	11050	-1250	5	-10.16	19579242020	1745146	14.72	11980	11990	10810	15990	8610	12300	11219.18	0.31	24677	13826	13062	12296	11532	10766	13445	11915	77	3690	500	7380	10	1	15356544	1697	48.89	5.34	12	11.36	226.00	2069.00	13060	20240516	-15.39	3500	20230809	215.71	13060	-15.39	20240516	3930	181.17	20240201	18200	-39.29	20230614	3500	215.71	20230809	8.63	N	393210	500	76 억	47915	N	N	133	N	01	N
76	20240517	141114	54	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	11040	-1260	5	-10.24	18138327710	1613799	13.61	11980	11990	10810	15990	8610	12300	11239.44	0.31	23941	13826	13062	12296	11532	10766	13445	11915	77	3690	500	7380	10	1	15356544	1695	48.85	5.34	12	10.51	226.00	2069.00	13060	20240516	-15.47	3500	20230809	215.43	13060	-15.47	20240516	3930	180.92	20240201	18200	-39.34	20230614	3500	215.43	20230809	8.63	N	393210	500	76 억	47915	N	N	133	N	01	N
77	20240517	131106	54	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	11120	-1180	5	-9.59	17095655270	1519636	12.82	11980	11990	10810	15990	8610	12300	11249.75	0.31	13877	13826	13062	12296	11532	10766	13445	11915	77	3690	500	7380	10	1	15356544	1708	49.20	5.37	12	9.90	226.00	2069.00	13060	20240516	-14.85	3500	20230809	217.71	13060	-14.85	20240516	3930	182.95	20240201	18200	-38.90	20230614	3500	217.71	20230809	8.63	N	393210	500	76 억	47915	N	N	133	N	01	N
78	20240517	121106	54	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	11140	-1160	5	-9.43	16251704480	1443825	12.18	11980	11990	10810	15990	8610	12300	11255.91	0.31	7503	13826	13062	12296	11532	10766	13445	11915	77	3690	500	7380	10	1	15356544	1711	49.29	5.38	12	9.40	226.00	2069.00	13060	20240516	-14.70	3500	20230809	218.29	13060	-14.70	20240516	3930	183.46	20240201	18200	-38.79	20230614	3500	218.29	20230809	8.63	N	393210	500	76 억	47915	N	N	133	N	01	N
79	20240517	111106	54	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	11080	-1220	5	-9.92	15185860520	1347446	11.37	11980	11990	10810	15990	8610	12300	11270.01	0.31	9440	13826	13062	12296	11532	10766	13445	11915	77	3690	500	7380	10	1	15356544	1702	49.03	5.36	12	8.77	226.00	2069.00	13060	20240516	-15.16	3500	20230809	216.57	13060	-15.16	20240516	3930	181.93	20240201	18200	-39.12	20230614	3500	216.57	20230809	8.63	N	393210	500	76 억	47915	N	N	133	N	01	N
80	20240517	101059	54	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	11150	-1150	5	-9.35	10429956850	916135	7.73	11980	11990	11000	15990	8610	12300	11384.61	0.31	13242	13826	13062	12296	11532	10766	13445	11915	77	3690	500	7380	10	1	15356544	1712	49.34	5.39	12	5.97	226.00	2069.00	13060	20240516	-14.62	3500	20230809	218.57	13060	-14.62	20240516	3930	183.72	20240201	18200	-38.74	20230614	3500	218.57	20230809	8.63	N	393210	500	76 억	47915	N	N	133	N	01	N
81	20240517	091107	54	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	11360	-940	5	-7.64	4318695390	371702	3.14	11980	11990	11340	15990	8610	12300	11618.47	0.31	-9417	13826	13062	12296	11532	10766	13445	11915	77	3690	500	7380	10	1	15356544	1745	50.27	5.49	12	2.42	226.00	2069.00	13060	20240516	-13.02	3500	20230809	224.57	13060	-13.02	20240516	3930	189.06	20240201	18200	-37.58	20230614	3500	224.57	20230809	8.63	N	393210	500	76 억	47915	N	N	133	N	01	N
82	20240516	161057	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12300	620	2	5.31	145553313510	11808831	163.49	11540	13060	11530	15180	8180	11680	12325.89	1.90	-273681	13493	12586	10773	9866	8053	13040	10320	77	3500	500	7000	10	1	15356544	1889	54.42	5.94	12	76.90	226.00	2069.00	13060	20240516	-5.82	3500	20230809	251.43	13060	-5.82	20240516	3930	212.98	20240201	18200	-32.42	20230614	3500	251.43	20230809	8.81	N	393210	500	76 억	291387	N	N	133	N	00	N
83	20240516	151056	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12100	420	2	3.60	142827849940	11585963	160.40	11540	13060	11530	15180	8180	11680	12327.67	1.90	-297329	13493	12586	10773	9866	8053	13040	10320	77	3500	500	7000	10	1	15356544	1858	53.54	5.85	12	75.45	226.00	2069.00	13060	20240516	-7.35	3500	20230809	245.71	13060	-7.35	20240516	3930	207.89	20240201	18200	-33.52	20230614	3500	245.71	20230809	8.81	N	393210	500	76 억	291387	N	N	0	N	00	N
84	20240516	141103	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12070	390	2	3.34	140426093960	11387691	157.66	11540	13060	11530	15180	8180	11680	12331.40	1.90	-342791	13493	12586	10773	9866	8053	13040	10320	77	3500	500	7000	10	1	15356544	1854	53.41	5.83	12	74.16	226.00	2069.00	13060	20240516	-7.58	3500	20230809	244.86	13060	-7.58	20240516	3930	207.12	20240201	18200	-33.68	20230614	3500	244.86	20230809	8.81	N	393210	500	76 억	291387	N	N	0	N	00	N
85	20240516	131056	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12040	360	2	3.08	136304283000	11048339	152.96	11540	13060	11530	15180	8180	11680	12337.09	1.90	-430145	13493	12586	10773	9866	8053	13040	10320	77	3500	500	7000	10	1	15356544	1849	53.27	5.82	12	71.95	226.00	2069.00	13060	20240516	-7.81	3500	20230809	244.00	13060	-7.81	20240516	3930	206.36	20240201	18200	-33.85	20230614	3500	244.00	20230809	8.81	N	393210	500	76 억	291387	N	N	0	N	00	N
86	20240516	121053	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12360	680	2	5.82	130117424310	10537984	145.89	11540	13060	11530	15180	8180	11680	12347.47	1.90	-447055	13493	12586	10773	9866	8053	13040	10320	77	3500	500	7000	10	1	15356544	1898	54.69	5.97	12	68.62	226.00	2069.00	13060	20240516	-5.36	3500	20230809	253.14	13060	-5.36	20240516	3930	214.50	20240201	18200	-32.09	20230614	3500	253.14	20230809	8.81	N	393210	500	76 억	291387	N	N	0	N	00	N
87	20240516	111052	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12320	640	2	5.48	119264418650	9658529	133.72	11540	13060	11530	15180	8180	11680	12348.10	1.90	-452655	13493	12586	10773	9866	8053	13040	10320	77	3500	500	7000	10	1	15356544	1892	54.51	5.95	12	62.90	226.00	2069.00	13060	20240516	-5.67	3500	20230809	252.00	13060	-5.67	20240516	3930	213.49	20240201	18200	-32.31	20230614	3500	252.00	20230809	8.81	N	393210	500	76 억	291387	N	N	0	N	00	N
88	20240516	101056	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12170	490	2	4.20	65933639730	5417314	75.00	11540	13060	11530	15180	8180	11680	12170.91	1.90	-357367	13493	12586	10773	9866	8053	13040	10320	77	3500	500	7000	10	1	15356544	1869	53.85	5.88	12	35.28	226.00	2069.00	13060	20240516	-6.81	3500	20230809	247.71	13060	-6.81	20240516	3930	209.67	20240201	18200	-33.13	20230614	3500	247.71	20230809	8.81	N	393210	500	76 억	291387	N	N	0	N	00	N
89	20240516	091056	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12300	620	2	5.31	35626555940	2906179	40.24	11540	13060	11530	15180	8180	11680	12258.91	1.90	-120841	13493	12586	10773	9866	8053	13040	10320	77	3500	500	7000	10	1	15356544	1889	54.42	5.94	12	18.92	226.00	2069.00	13060	20240516	-5.82	3500	20230809	251.43	13060	-5.82	20240516	3930	212.98	20240201	18200	-32.42	20230614	3500	251.43	20230809	8.81	N	393210	500	76 억	291387	N	N	0	N	00	N
90	20240514	161109	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	11680	2690	1	29.92	79569109500	7222360	768.60	9030	11680	8960	11680	6300	8990	11017.05	0.00	332107	9716	9352	8876	8512	8036	9535	8695	77	2690	500	5390	10	1	15356544	1794	51.68	5.65	12	47.03	226.00	2069.00	11680	20240514	0.00	3500	20230809	233.71	11680	0.00	20240514	3930	197.20	20240201	18200	-35.82	20230614	3500	233.71	20230809	8.97	N	393210	500	76 억	0	N	N	0	N	00	N
91	20240514	151111	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	11680	2690	1	29.92	79511573820	7217434	768.07	9030	11680	8960	11680	6300	8990	11016.63	0.00	332294	9716	9352	8876	8512	8036	9535	8695	77	2690	500	5390	10	1	15356544	1794	51.68	5.65	12	47.00	226.00	2069.00	11680	20240514	0.00	3500	20230809	233.71	11680	0.00	20240514	3930	197.20	20240201	18200	-35.82	20230614	3500	233.71	20230809	8.97	N	393210	500	76 억	0	N	N	0	N	00	N
92	20240514	141111	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	11680	2690	1	29.92	79378024700	7206000	766.86	9030	11680	8960	11680	6300	8990	11015.58	0.00	332294	9716	9352	8876	8512	8036	9535	8695	77	2690	500	5390	10	1	15356544	1794	51.68	5.65	12	46.92	226.00	2069.00	11680	20240514	0.00	3500	20230809	233.71	11680	0.00	20240514	3930	197.20	20240201	18200	-35.82	20230614	3500	233.71	20230809	8.97	N	393210	500	76 억	0	N	N	0	N	00	N
93	20240514	131112	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	11680	2690	1	29.92	79182898620	7189294	765.08	9030	11680	8960	11680	6300	8990	11014.03	0.00	331626	9716	9352	8876	8512	8036	9535	8695	77	2690	500	5390	10	1	15356544	1794	51.68	5.65	12	46.82	226.00	2069.00	11680	20240514	0.00	3500	20230809	233.71	11680	0.00	20240514	3930	197.20	20240201	18200	-35.82	20230614	3500	233.71	20230809	8.97	N	393210	500	76 억	0	N	N	0	N	00	N
94	20240514	121107	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	11460	2470	2	27.47	74750646790	6807438	724.44	9030	11680	8960	11680	6300	8990	10980.76	0.00	286890	9716	9352	8876	8512	8036	9535	8695	77	2690	500	5390	10	1	15356544	1760	50.71	5.54	12	44.33	226.00	2069.00	11680	20240514	-1.88	3500	20230809	227.43	11680	-1.88	20240514	3930	191.60	20240201	18200	-37.03	20230614	3500	227.43	20230809	8.97	N	393210	500	76 억	0	N	N	0	N	00	N
95	20240514	111109	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	11520	2530	2	28.14	71174694800	6496948	691.40	9030	11680	8960	11680	6300	8990	10955.13	0.00	276892	9716	9352	8876	8512	8036	9535	8695	77	2690	500	5390	10	1	15356544	1769	50.97	5.57	12	42.31	226.00	2069.00	11680	20240514	-1.37	3500	20230809	229.14	11680	-1.37	20240514	3930	193.13	20240201	18200	-36.70	20230614	3500	229.14	20230809	8.97	N	393210	500	76 억	0	N	N	0	N	00	N
96	20240514	101107	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	11530	2540	2	28.25	46492648680	4371922	465.26	9030	11600	8960	11680	6300	8990	10634.42	0.00	133644	9716	9352	8876	8512	8036	9535	8695	77	2690	500	5390	10	1	15356544	1771	51.02	5.57	12	28.47	226.00	2069.00	11600	20240514	-0.60	3500	20230809	229.43	11600	-0.60	20240514	3930	193.38	20240201	18200	-36.65	20230614	3500	229.43	20230809	8.97	N	393210	500	76 억	0	N	N	0	N	00	N
97	20240514	091108	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9710	720	2	8.01	4040262440	427596	45.50	9030	9770	8960	11680	6300	8990	9448.91	0.00	26444	9716	9352	8876	8512	8036	9535	8695	77	2690	500	5390	10	1	15356544	1491	42.96	4.69	12	2.78	226.00	2069.00	9770	20240514	-0.61	3500	20230809	177.43	9770	-0.61	20240514	3930	147.07	20240201	18200	-46.65	20230614	3500	177.43	20230809	8.97	N	393210	500	76 억	0	N	N	0	N	00	N
98	20240513	161106	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	8990	520	2	6.14	8316077440	931634	160.15	8470	9240	8400	11010	5930	8470	8925.78	0.00	22537	8990	8730	8520	8260	8050	8625	8155	77	2540	500	5080	10	1	15356544	1381	39.78	4.35	12	6.07	226.00	2069.00	9560	20240503	-5.96	3500	20230809	156.86	9560	-5.96	20240503	3930	128.75	20240201	18200	-50.60	20230614	3500	156.86	20230809	9.04	N	393210	500	76 억	0	N	N	139	N	00	N
99	20240513	151108	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9000	530	2	6.26	7847608570	879491	151.19	8470	9240	8400	11010	5930	8470	8922.90	0.00	14058	8990	8730	8520	8260	8050	8625	8155	77	2540	500	5080	10	1	15356544	1382	39.82	4.35	12	5.73	226.00	2069.00	9560	20240503	-5.86	3500	20230809	157.14	9560	-5.86	20240503	3930	129.01	20240201	18200	-50.55	20230614	3500	157.14	20230809	9.04	N	393210	500	76 억	0	N	N	139	N	00	N
100	20240513	141109	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9000	530	2	6.26	4708483500	534062	91.81	8470	9140	8400	11010	5930	8470	8816.36	0.00	-1504	8990	8730	8520	8260	8050	8625	8155	77	2540	500	5080	10	1	15356544	1382	39.82	4.35	12	3.48	226.00	2069.00	9560	20240503	-5.86	3500	20230809	157.14	9560	-5.86	20240503	3930	129.01	20240201	18200	-50.55	20230614	3500	157.14	20230809	9.04	N	393210	500	76 억	0	N	N	139	N	00	N
101	20240513	131103	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	8760	290	2	3.42	2395290280	275536	47.37	8470	8840	8400	11010	5930	8470	8693.20	0.00	13031	8990	8730	8520	8260	8050	8625	8155	77	2540	500	5080	10	1	15356544	1345	38.76	4.23	12	1.79	226.00	2069.00	9560	20240503	-8.37	3500	20230809	150.29	9560	-8.37	20240503	3930	122.90	20240201	18200	-51.87	20230614	3500	150.29	20230809	9.04	N	393210	500	76 억	0	N	N	139	N	00	N
102	20240513	121106	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	8740	270	2	3.19	2061932170	237534	40.83	8470	8840	8400	11010	5930	8470	8680.58	0.00	12968	8990	8730	8520	8260	8050	8625	8155	77	2540	500	5080	10	1	15356544	1342	38.67	4.22	12	1.55	226.00	2069.00	9560	20240503	-8.58	3500	20230809	149.71	9560	-8.58	20240503	3930	122.39	20240201	18200	-51.98	20230614	3500	149.71	20230809	9.04	N	393210	500	76 억	0	N	N	139	N	00	N
103	20240513	111105	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	8720	250	2	2.95	1544389870	178458	30.68	8470	8830	8400	11010	5930	8470	8654.08	0.00	6762	8990	8730	8520	8260	8050	8625	8155	77	2540	500	5080	10	1	15356544	1339	38.58	4.21	12	1.16	226.00	2069.00	9560	20240503	-8.79	3500	20230809	149.14	9560	-8.79	20240503	3930	121.88	20240201	18200	-52.09	20230614	3500	149.14	20230809	9.04	N	393210	500	76 억	0	N	N	139	N	00	N
104	20240513	101104	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	8740	270	2	3.19	1044164530	120648	20.74	8470	8830	8400	11010	5930	8470	8654.64	0.00	8078	8990	8730	8520	8260	8050	8625	8155	77	2540	500	5080	10	1	15356544	1342	38.67	4.22	12	0.79	226.00	2069.00	9560	20240503	-8.58	3500	20230809	149.71	9560	-8.58	20240503	3930	122.39	20240201	18200	-51.98	20230614	3500	149.71	20230809	9.04	N	393210	500	76 억	0	N	N	139	N	00	N
105	20240513	091107	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	8580	110	2	1.30	144084450	16869	2.90	8470	8700	8400	11010	5930	8470	8541.37	0.00	-5504	8990	8730	8520	8260	8050	8625	8155	77	2540	500	5080	10	1	15356544	1318	37.96	4.15	12	0.11	226.00	2069.00	9560	20240503	-10.25	3500	20230809	145.14	9560	-10.25	20240503	3930	118.32	20240201	18200	-52.86	20230614	3500	145.14	20230809	9.04	N	393210	500	76 억	0	N	N	139	N	00	N
106	20240510	161034	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	8470	-110	5	-1.28	4902406270	578791	83.73	8580	8780	8310	11150	6010	8580	8470.08	0.00	2498	9193	8886	8663	8356	8133	8845	8315	77	2570	500	5140	10	1	15356544	1301	37.48	4.09	12	3.77	226.00	2069.00	9560	20240503	-11.40	3500	20230809	142.00	9560	-11.40	20240503	3930	115.52	20240201	18200	-53.46	20230614	3500	142.00	20230809	8.78	N	393210	500	76 억	0	N	N	139	N	00	N
107	20240510	151043	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	8500	-80	5	-0.93	4702791400	555228	80.32	8580	8780	8310	11150	6010	8580	8470.02	0.00	2068	9193	8886	8663	8356	8133	8845	8315	77	2570	500	5140	10	1	15356544	1305	37.61	4.11	12	3.62	226.00	2069.00	9560	20240503	-11.09	3500	20230809	142.86	9560	-11.09	20240503	3930	116.28	20240201	18200	-53.30	20230614	3500	142.86	20230809	8.78	N	393210	500	76 억	0	N	N	0	N	00	N
108	20240510	141046	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	8590	10	2	0.12	4302303600	508224	73.52	8580	8780	8310	11150	6010	8580	8465.37	0.00	-3489	9193	8886	8663	8356	8133	8845	8315	77	2570	500	5140	10	1	15356544	1319	38.01	4.15	12	3.31	226.00	2069.00	9560	20240503	-10.15	3500	20230809	145.43	9560	-10.15	20240503	3930	118.58	20240201	18200	-52.80	20230614	3500	145.43	20230809	8.78	N	393210	500	76 억	0	N	N	0	N	00	N
109	20240510	131035	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	8320	-260	5	-3.03	3482108950	411885	59.58	8580	8780	8310	11150	6010	8580	8454.08	0.00	-14154	9193	8886	8663	8356	8133	8845	8315	77	2570	500	5140	10	1	15356544	1278	36.81	4.02	12	2.68	226.00	2069.00	9560	20240503	-12.97	3500	20230809	137.71	9560	-12.97	20240503	3930	111.70	20240201	18200	-54.29	20230614	3500	137.71	20230809	8.78	N	393210	500	76 억	0	N	N	0	N	00	N
110	20240510	121031	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	8350	-230	5	-2.68	3105083660	366698	53.05	8580	8780	8310	11150	6010	8580	8467.69	0.00	-10541	9193	8886	8663	8356	8133	8845	8315	77	2570	500	5140	10	1	15356544	1282	36.95	4.04	12	2.39	226.00	2069.00	9560	20240503	-12.66	3500	20230809	138.57	9560	-12.66	20240503	3930	112.47	20240201	18200	-54.12	20230614	3500	138.57	20230809	8.78	N	393210	500	76 억	0	N	N	0	N	00	N
111	20240510	111037	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	8390	-190	5	-2.21	2702306080	318565	46.08	8580	8780	8310	11150	6010	8580	8482.75	0.00	-18558	9193	8886	8663	8356	8133	8845	8315	77	2570	500	5140	10	1	15356544	1288	37.12	4.06	12	2.07	226.00	2069.00	9560	20240503	-12.24	3500	20230809	139.71	9560	-12.24	20240503	3930	113.49	20240201	18200	-53.90	20230614	3500	139.71	20230809	8.78	N	393210	500	76 억	0	N	N	0	N	00	N
112	20240510	101035	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	8370	-210	5	-2.45	2167663180	255082	36.90	8580	8780	8310	11150	6010	8580	8497.91	0.00	-17890	9193	8886	8663	8356	8133	8845	8315	77	2570	500	5140	10	1	15356544	1285	37.04	4.05	12	1.66	226.00	2069.00	9560	20240503	-12.45	3500	20230809	139.14	9560	-12.45	20240503	3930	112.98	20240201	18200	-54.01	20230614	3500	139.14	20230809	8.78	N	393210	500	76 억	0	N	N	0	N	00	N
113	20240510	091039	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	8600	20	2	0.23	565521070	66641	9.64	8580	8650	8320	11150	6010	8580	8486.08	0.00	-8734	9193	8886	8663	8356	8133	8845	8315	77	2570	500	5140	10	1	15356544	1321	38.05	4.16	12	0.43	226.00	2069.00	9560	20240503	-10.04	3500	20230809	145.71	9560	-10.04	20240503	3930	118.83	20240201	18200	-52.75	20230614	3500	145.71	20230809	8.78	N	393210	500	76 억	0	N	N	0	N	00	N
114	20240509	161058	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	8580	-140	5	-1.61	5979247500	686422	53.08	8580	8970	8440	11330	6110	8720	8710.87	0.00	16477	9720	9220	8860	8360	8000	9040	8180	77	2610	500	5230	10	1	15356544	1318	37.96	4.15	12	4.47	226.00	2069.00	9560	20240503	-10.25	3500	20230809	145.14	9560	-10.25	20240503	3930	118.32	20240201	18200	-52.86	20230614	3500	145.14	20230809	8.45	N	393210	500	76 억	0	N	N	0	N	00	N
115	20240509	151054	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	8640	-80	5	-0.92	5437945160	623464	48.21	8580	8970	8440	11330	6110	8720	8722.15	0.00	22024	9720	9220	8860	8360	8000	9040	8180	77	2610	500	5230	10	1	15356544	1327	38.23	4.18	12	4.06	226.00	2069.00	9560	20240503	-9.62	3500	20230809	146.86	9560	-9.62	20240503	3930	119.85	20240201	18200	-52.53	20230614	3500	146.86	20230809	8.45	N	393210	500	76 억	0	N	N	0	N	00	N
116	20240509	140934	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	8810	90	2	1.03	4716979010	540755	41.82	8580	8970	8440	11330	6110	8720	8722.95	0.00	15572	9720	9220	8860	8360	8000	9040	8180	77	2610	500	5230	10	1	15356544	1353	38.98	4.26	12	3.52	226.00	2069.00	9560	20240503	-7.85	3500	20230809	151.71	9560	-7.85	20240503	3930	124.17	20240201	18200	-51.59	20230614	3500	151.71	20230809	8.45	N	393210	500	76 억	0	N	N	0	N	00	N
117	20240509	131038	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	8890	170	2	1.95	4131652920	474634	36.70	8580	8970	8440	11330	6110	8720	8704.90	0.00	9238	9720	9220	8860	8360	8000	9040	8180	77	2610	500	5230	10	1	15356544	1365	39.34	4.30	12	3.09	226.00	2069.00	9560	20240503	-7.01	3500	20230809	154.00	9560	-7.01	20240503	3930	126.21	20240201	18200	-51.15	20230614	3500	154.00	20230809	8.45	N	393210	500	76 억	0	N	N	0	N	00	N
118	20240509	121033	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	8760	40	2	0.46	3240521680	374306	28.95	8580	8820	8440	11330	6110	8720	8657.30	0.00	14750	9720	9220	8860	8360	8000	9040	8180	77	2610	500	5230	10	1	15356544	1345	38.76	4.23	12	2.44	226.00	2069.00	9560	20240503	-8.37	3500	20230809	150.29	9560	-8.37	20240503	3930	122.90	20240201	18200	-51.87	20230614	3500	150.29	20230809	8.45	N	393210	500	76 억	0	N	N	0	N	00	N
119	20240509	111019	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	8760	40	2	0.46	2472219700	286343	22.14	8580	8790	8440	11330	6110	8720	8633.57	0.00	13242	9720	9220	8860	8360	8000	9040	8180	77	2610	500	5230	10	1	15356544	1345	38.76	4.23	12	1.86	226.00	2069.00	9560	20240503	-8.37	3500	20230809	150.29	9560	-8.37	20240503	3930	122.90	20240201	18200	-51.87	20230614	3500	150.29	20230809	8.45	N	393210	500	76 억	0	N	N	0	N	00	N
120	20240509	101023	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	8710	-10	5	-0.11	1865151440	216230	16.72	8580	8790	8440	11330	6110	8720	8625.48	0.00	7304	9720	9220	8860	8360	8000	9040	8180	77	2610	500	5230	10	1	15356544	1338	38.54	4.21	12	1.41	226.00	2069.00	9560	20240503	-8.89	3500	20230809	148.86	9560	-8.89	20240503	3930	121.63	20240201	18200	-52.14	20230614	3500	148.86	20230809	8.45	N	393210	500	76 억	0	N	N	0	N	00	N
121	20240509	091024	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	8510	-210	5	-2.41	629608300	73432	5.68	8580	8700	8500	11330	6110	8720	8572.68	0.00	10461	9720	9220	8860	8360	8000	9040	8180	77	2610	500	5230	10	1	15356544	1307	37.65	4.11	12	0.48	226.00	2069.00	9560	20240503	-10.98	3500	20230809	143.14	9560	-10.98	20240503	3930	116.54	20240201	18200	-53.24	20230614	3500	143.14	20230809	8.45	N	393210	500	76 억	0	N	N	0	N	00	N
122	20240508	161013	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	8720	-170	5	-1.91	11398551860	1283379	117.66	8920	9360	8500	11550	6230	8890	8881.78	0.05	-52006	9303	9096	8893	8686	8483	8995	8585	77	2660	500	5330	10	1	15356544	1339	38.58	4.21	12	8.36	226.00	2069.00	9560	20240503	-8.79	3500	20230809	149.14	9560	-8.79	20240503	3930	121.88	20240201	18200	-52.09	20230614	3500	149.14	20230809	8.69	N	393210	500	76 억	7298	N	N	84	N	00	N
123	20240508	151017	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	8730	-160	5	-1.80	11025474990	1240536	113.73	8920	9360	8500	11550	6230	8890	8887.67	0.05	-46570	9303	9096	8893	8686	8483	8995	8585	77	2660	500	5330	10	1	15356544	1341	38.63	4.22	12	8.08	226.00	2069.00	9560	20240503	-8.68	3500	20230809	149.43	9560	-8.68	20240503	3930	122.14	20240201	18200	-52.03	20230614	3500	149.43	20230809	8.69	N	393210	500	76 억	7298	N	N	84	N	00	N
124	20240508	141011	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	8690	-200	5	-2.25	10378912690	1166221	106.92	8920	9360	8500	11550	6230	8890	8899.61	0.05	-38016	9303	9096	8893	8686	8483	8995	8585	77	2660	500	5330	10	1	15356544	1334	38.45	4.20	12	7.59	226.00	2069.00	9560	20240503	-9.10	3500	20230809	148.29	9560	-9.10	20240503	3930	121.12	20240201	18200	-52.25	20230614	3500	148.29	20230809	8.69	N	393210	500	76 억	7298	N	N	84	N	00	N
125	20240508	131008	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	8630	-260	5	-2.92	9646141720	1081305	99.13	8920	9360	8500	11550	6230	8890	8920.84	0.05	-25607	9303	9096	8893	8686	8483	8995	8585	77	2660	500	5330	10	1	15356544	1325	38.19	4.17	12	7.04	226.00	2069.00	9560	20240503	-9.73	3500	20230809	146.57	9560	-9.73	20240503	3930	119.59	20240201	18200	-52.58	20230614	3500	146.57	20230809	8.69	N	393210	500	76 억	7298	N	N	84	N	00	N
126	20240508	121007	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	8640	-250	5	-2.81	9142883640	1022790	93.77	8920	9360	8500	11550	6230	8890	8939.16	0.05	-18682	9303	9096	8893	8686	8483	8995	8585	77	2660	500	5330	10	1	15356544	1327	38.23	4.18	12	6.66	226.00	2069.00	9560	20240503	-9.62	3500	20230809	146.86	9560	-9.62	20240503	3930	119.85	20240201	18200	-52.53	20230614	3500	146.86	20230809	8.69	N	393210	500	76 억	7298	N	N	84	N	00	N
127	20240508	111048	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	8660	-230	5	-2.59	8880829530	992488	90.99	8920	9360	8500	11550	6230	8890	8948.05	0.05	-17830	9303	9096	8893	8686	8483	8995	8585	77	2660	500	5330	10	1	15356544	1330	38.32	4.19	12	6.46	226.00	2069.00	9560	20240503	-9.41	3500	20230809	147.43	9560	-9.41	20240503	3930	120.36	20240201	18200	-52.42	20230614	3500	147.43	20230809	8.69	N	393210	500	76 억	7298	N	N	84	N	00	N
128	20240508	101020	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	8620	-270	5	-3.04	7686215430	854330	78.33	8920	9360	8500	11550	6230	8890	8996.79	0.05	6131	9303	9096	8893	8686	8483	8995	8585	77	2660	500	5330	10	1	15356544	1324	38.14	4.17	12	5.56	226.00	2069.00	9560	20240503	-9.83	3500	20230809	146.29	9560	-9.83	20240503	3930	119.34	20240201	18200	-52.64	20230614	3500	146.29	20230809	8.69	N	393210	500	76 억	7298	N	N	84	N	00	N
129	20240508	091023	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9170	280	2	3.15	1861513810	203401	18.65	8920	9300	8920	11550	6230	8890	9152.07	0.05	-6889	9303	9096	8893	8686	8483	8995	8585	77	2660	500	5330	10	1	15356544	1408	40.58	4.43	12	1.32	226.00	2069.00	9560	20240503	-4.08	3500	20230809	162.00	9560	-4.08	20240503	3930	133.33	20240201	18200	-49.62	20230614	3500	162.00	20230809	8.69	N	393210	500	76 억	7298	N	N	84	N	00	N
130	20240503	161043	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9130	920	2	11.21	49601117210	5478573	910.85	8420	9560	8400	10670	5750	8210	9053.74	0.00	154695	8643	8426	8123	7906	7603	8535	8015	77	2460	500	4920	10	1	15356544	1402	40.40	4.41	12	35.68	226.00	2069.00	9560	20240503	-4.50	3500	20230809	160.86	9560	-4.50	20240503	3930	132.32	20240201	18200	-49.84	20230614	3500	160.86	20230809	9.08	N	393210	500	76 억	0	N	N	56	N	00	N
131	20240503	151042	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9060	850	2	10.35	48431276440	5349862	889.45	8420	9560	8400	10670	5750	8210	9052.95	0.00	151289	8643	8426	8123	7906	7603	8535	8015	77	2460	500	4920	10	1	15356544	1391	40.09	4.38	12	34.84	226.00	2069.00	9560	20240503	-5.23	3500	20230809	158.86	9560	-5.23	20240503	3930	130.53	20240201	18200	-50.22	20230614	3500	158.86	20230809	9.08	N	393210	500	76 억	0	N	N	0	N	00	N
132	20240503	141045	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9060	850	2	10.35	46082315150	5088905	846.07	8420	9560	8400	10670	5750	8210	9055.60	0.00	139189	8643	8426	8123	7906	7603	8535	8015	77	2460	500	4920	10	1	15356544	1391	40.09	4.38	12	33.14	226.00	2069.00	9560	20240503	-5.23	3500	20230809	158.86	9560	-5.23	20240503	3930	130.53	20240201	18200	-50.22	20230614	3500	158.86	20230809	9.08	N	393210	500	76 억	0	N	N	0	N	00	N
133	20240503	131043	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9210	1000	2	12.18	41937597240	4638801	771.23	8420	9560	8400	10670	5750	8210	9040.77	0.00	59827	8643	8426	8123	7906	7603	8535	8015	77	2460	500	4920	10	1	15356544	1414	40.75	4.45	12	30.21	226.00	2069.00	9560	20240503	-3.66	3500	20230809	163.14	9560	-3.66	20240503	3930	134.35	20240201	18200	-49.40	20230614	3500	163.14	20230809	9.08	N	393210	500	76 억	0	N	N	0	N	00	N
134	20240503	121041	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9050	840	2	10.23	15432568000	1760695	292.73	8420	9200	8400	10670	5750	8210	8765.33	0.00	116326	8643	8426	8123	7906	7603	8535	8015	77	2460	500	4920	10	1	15356544	1390	40.04	4.37	12	11.47	226.00	2069.00	9200	20240503	-1.63	3500	20230809	158.57	9200	-1.63	20240503	3930	130.28	20240201	18200	-50.27	20230614	3500	158.57	20230809	9.08	N	393210	500	76 억	0	N	N	0	N	00	N
135	20240503	111040	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	8890	680	2	8.28	10631288750	1224455	203.57	8420	8900	8400	10670	5750	8210	8682.82	0.00	66254	8643	8426	8123	7906	7603	8535	8015	77	2460	500	4920	10	1	15356544	1365	39.34	4.30	12	7.97	226.00	2069.00	9100	20240430	-2.31	3500	20230809	154.00	9100	-2.31	20240430	3930	126.21	20240201	18200	-51.15	20230614	3500	154.00	20230809	9.08	N	393210	500	76 억	0	N	N	0	N	00	N
136	20240503	101035	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	8630	420	2	5.12	8147044050	939079	156.13	8420	8900	8400	10670	5750	8210	8676.02	0.00	32922	8643	8426	8123	7906	7603	8535	8015	77	2460	500	4920	10	1	15356544	1325	38.19	4.17	12	6.12	226.00	2069.00	9100	20240430	-5.16	3500	20230809	146.57	9100	-5.16	20240430	3930	119.59	20240201	18200	-52.58	20230614	3500	146.57	20230809	9.08	N	393210	500	76 억	0	N	N	0	N	00	N
137	20240503	091032	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	8600	390	2	4.75	4140806340	478848	79.61	8420	8860	8400	10670	5750	8210	8648.26	0.00	8885	8643	8426	8123	7906	7603	8535	8015	77	2460	500	4920	10	1	15356544	1321	38.05	4.16	12	3.12	226.00	2069.00	9100	20240430	-5.49	3500	20230809	145.71	9100	-5.49	20240430	3930	118.83	20240201	18200	-52.75	20230614	3500	145.71	20230809	9.08	N	393210	500	76 억	0	N	N	0	N	00	N
138	20240502	161025	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	8210	0	3	0.00	4804997550	592795	12.80	8000	8340	7820	10670	5750	8210	8105.34	0.04	-39710	9803	9006	8303	7506	6803	9405	7905	77	2460	500	4920	10	1	15356544	1261	36.33	3.97	12	3.86	226.00	2069.00	9100	20240430	-9.78	3500	20230809	134.57	9100	-9.78	20240430	3930	108.91	20240201	18200	-54.89	20230614	3500	134.57	20230809	8.96	N	393210	500	76 억	6657	N	N	160	N	00	N
139	20240502	151032	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	8120	-90	5	-1.10	4524294820	558440	12.06	8000	8340	7820	10670	5750	8210	8101.67	0.04	-29876	9803	9006	8303	7506	6803	9405	7905	77	2460	500	4920	10	1	15356544	1247	35.93	3.92	12	3.64	226.00	2069.00	9100	20240430	-10.77	3500	20230809	132.00	9100	-10.77	20240430	3930	106.62	20240201	18200	-55.38	20230614	3500	132.00	20230809	8.96	N	393210	500	76 억	6657	N	N	160	N	00	N
140	20240502	141027	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	8210	0	3	0.00	4033111740	498010	10.76	8000	8340	7820	10670	5750	8210	8098.45	0.04	-34082	9803	9006	8303	7506	6803	9405	7905	77	2460	500	4920	10	1	15356544	1261	36.33	3.97	12	3.24	226.00	2069.00	9100	20240430	-9.78	3500	20230809	134.57	9100	-9.78	20240430	3930	108.91	20240201	18200	-54.89	20230614	3500	134.57	20230809	8.96	N	393210	500	76 억	6657	N	N	160	N	00	N
141	20240502	131022	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	8240	30	2	0.37	3719586960	459894	9.93	8000	8340	7820	10670	5750	8210	8087.92	0.04	-39065	9803	9006	8303	7506	6803	9405	7905	77	2460	500	4920	10	1	15356544	1265	36.46	3.98	12	2.99	226.00	2069.00	9100	20240430	-9.45	3500	20230809	135.43	9100	-9.45	20240430	3930	109.67	20240201	18200	-54.73	20230614	3500	135.43	20230809	8.96	N	393210	500	76 억	6657	N	N	160	N	00	N
142	20240502	121021	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	8070	-140	5	-1.71	2902112640	360181	7.78	8000	8250	7820	10670	5750	8210	8057.37	0.04	-47670	9803	9006	8303	7506	6803	9405	7905	77	2460	500	4920	10	1	15356544	1239	35.71	3.90	12	2.35	226.00	2069.00	9100	20240430	-11.32	3500	20230809	130.57	9100	-11.32	20240430	3930	105.34	20240201	18200	-55.66	20230614	3500	130.57	20230809	8.96	N	393210	500	76 억	6657	N	N	160	N	00	N
143	20240502	111019	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	8060	-150	5	-1.83	2566643600	318600	6.88	8000	8250	7820	10670	5750	8210	8056.00	0.04	-39150	9803	9006	8303	7506	6803	9405	7905	77	2460	500	4920	10	1	15356544	1238	35.66	3.90	12	2.07	226.00	2069.00	9100	20240430	-11.43	3500	20230809	130.29	9100	-11.43	20240430	3930	105.09	20240201	18200	-55.71	20230614	3500	130.29	20230809	8.96	N	393210	500	76 억	6657	N	N	160	N	00	N
144	20240502	101019	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	8040	-170	5	-2.07	1954323980	242548	5.24	8000	8250	7820	10670	5750	8210	8057.47	0.04	-8825	9803	9006	8303	7506	6803	9405	7905	77	2460	500	4920	10	1	15356544	1235	35.58	3.89	12	1.58	226.00	2069.00	9100	20240430	-11.65	3500	20230809	129.71	9100	-11.65	20240430	3930	104.58	20240201	18200	-55.82	20230614	3500	129.71	20230809	8.96	N	393210	500	76 억	6657	N	N	160	N	00	N
145	20240502	091016	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	8010	-200	5	-2.44	822006890	102918	2.22	8000	8140	7820	10670	5750	8210	7987.00	0.04	4769	9803	9006	8303	7506	6803	9405	7905	77	2460	500	4920	10	1	15356544	1230	35.44	3.87	12	0.67	226.00	2069.00	9100	20240430	-11.98	3500	20230809	128.86	9100	-11.98	20240430	3930	103.82	20240201	18200	-55.99	20230614	3500	128.86	20230809	8.96	N	393210	500	76 억	6657	N	N	160	N	00	N

64 KiB Raw Blame History

64 KiB

Raw Blame History