KissMeData/087260/price/prices-20240501.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240531	160725	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2845	30	2	1.07	5774803275	1974166	360.08	2850	2990	2845	3655	1975	2815	2925.40	1.19	25542	2945	2880	2845	2780	2745	2862	2762	163	840	500	1970	5	1	32552861	926	43.77	1.92	12	6.06	65.00	1483.00	3880	20231017	-26.68	2200	20240405	29.32	3485	-18.36	20240430	2200	29.32	20240405	3880	-26.68	20231017	2200	29.32	20240405	6.48	N	087260	500	162 억	387177	N	N	N	N
3	20240531	150721	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2860	45	2	1.60	5551641160	1895859	345.79	2850	2990	2845	3655	1975	2815	2928.41	1.19	22203	2945	2880	2845	2780	2745	2862	2762	163	840	500	1970	5	1	32552861	931	44.00	1.93	12	5.82	65.00	1483.00	3880	20231017	-26.29	2200	20240405	30.00	3485	-17.93	20240430	2200	30.00	20240405	3880	-26.29	20231017	2200	30.00	20240405	6.48	N	087260	500	162 억	387177	N	N	N	N
4	20240531	140721	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2880	65	2	2.31	4886768260	1664086	303.52	2850	2990	2845	3655	1975	2815	2936.74	1.19	39489	2945	2880	2845	2780	2745	2862	2762	163	840	500	1970	5	1	32552861	938	44.31	1.94	12	5.11	65.00	1483.00	3880	20231017	-25.77	2200	20240405	30.91	3485	-17.36	20240430	2200	30.91	20240405	3880	-25.77	20231017	2200	30.91	20240405	6.48	N	087260	500	162 억	387177	N	N	N	N
5	20240531	130726	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2885	70	2	2.49	4782451520	1627879	296.92	2850	2990	2845	3655	1975	2815	2937.98	1.19	40665	2945	2880	2845	2780	2745	2862	2762	163	840	500	1970	5	1	32552861	939	44.38	1.95	12	5.00	65.00	1483.00	3880	20231017	-25.64	2200	20240405	31.14	3485	-17.22	20240430	2200	31.14	20240405	3880	-25.64	20231017	2200	31.14	20240405	6.48	N	087260	500	162 억	387177	N	N	N	N
6	20240531	120729	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2900	85	2	3.02	4613110455	1569222	286.22	2850	2990	2845	3655	1975	2815	2939.89	1.19	39616	2945	2880	2845	2780	2745	2862	2762	163	840	500	1970	5	1	32552861	944	44.62	1.96	12	4.82	65.00	1483.00	3880	20231017	-25.26	2200	20240405	31.82	3485	-16.79	20240430	2200	31.82	20240405	3880	-25.26	20231017	2200	31.82	20240405	6.48	N	087260	500	162 억	387177	N	N	N	N
7	20240531	110725	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2905	90	2	3.20	4512007045	1534312	279.85	2850	2990	2845	3655	1975	2815	2940.89	1.19	47818	2945	2880	2845	2780	2745	2862	2762	163	840	500	1970	5	1	32552861	946	44.69	1.96	12	4.71	65.00	1483.00	3880	20231017	-25.13	2200	20240405	32.05	3485	-16.64	20240430	2200	32.05	20240405	3880	-25.13	20231017	2200	32.05	20240405	6.48	N	087260	500	162 억	387177	N	N	N	N
8	20240531	100727	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2920	105	2	3.73	4120015670	1399165	255.20	2850	2990	2845	3655	1975	2815	2944.80	1.19	47351	2945	2880	2845	2780	2745	2862	2762	163	840	500	1970	5	1	32552861	951	44.92	1.97	12	4.30	65.00	1483.00	3880	20231017	-24.74	2200	20240405	32.73	3485	-16.21	20240430	2200	32.73	20240405	3880	-24.74	20231017	2200	32.73	20240405	6.48	N	087260	500	162 억	387177	N	N	N	N
9	20240531	090724	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2955	140	2	4.97	2139911100	726289	132.47	2850	2990	2845	3655	1975	2815	2946.70	1.19	46789	2945	2880	2845	2780	2745	2862	2762	163	840	500	1970	5	1	32552861	962	45.46	1.99	12	2.23	65.00	1483.00	3880	20231017	-23.84	2200	20240405	34.32	3485	-15.21	20240430	2200	34.32	20240405	3880	-23.84	20231017	2200	34.32	20240405	6.48	N	087260	500	162 억	387177	N	N	N	N
10	20240530	160721	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2815	-90	5	-3.10	1495706505	525187	75.58	2905	2910	2810	3775	2035	2905	2848.11	1.34	-49643	2978	2941	2893	2856	2808	2917	2832	163	870	500	2030	5	1	32552861	916	43.31	1.90	12	1.61	65.00	1483.00	3880	20231017	-27.45	2200	20240405	27.95	3485	-19.23	20240430	2200	27.95	20240405	3880	-27.45	20231017	2200	27.95	20240405	6.32	N	087260	500	162 억	436819	N	N	N	N
11	20240530	150722	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2830	-75	5	-2.58	1361490275	477529	68.73	2905	2910	2820	3775	2035	2905	2851.10	1.34	-50083	2978	2941	2893	2856	2808	2917	2832	163	870	500	2030	5	1	32552861	921	43.54	1.91	12	1.47	65.00	1483.00	3880	20231017	-27.06	2200	20240405	28.64	3485	-18.79	20240430	2200	28.64	20240405	3880	-27.06	20231017	2200	28.64	20240405	6.32	N	087260	500	162 억	436819	N	N	N	N
12	20240530	140721	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2835	-70	5	-2.41	1124475135	393714	56.66	2905	2910	2825	3775	2035	2905	2856.06	1.34	-44429	2978	2941	2893	2856	2808	2917	2832	163	870	500	2030	5	1	32552861	923	43.62	1.91	12	1.21	65.00	1483.00	3880	20231017	-26.93	2200	20240405	28.86	3485	-18.65	20240430	2200	28.86	20240405	3880	-26.93	20231017	2200	28.86	20240405	6.32	N	087260	500	162 억	436819	N	N	N	N
13	20240530	130723	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2850	-55	5	-1.89	974041985	340680	49.03	2905	2910	2825	3775	2035	2905	2859.10	1.34	-42076	2978	2941	2893	2856	2808	2917	2832	163	870	500	2030	5	1	32552861	928	43.85	1.92	12	1.05	65.00	1483.00	3880	20231017	-26.55	2200	20240405	29.55	3485	-18.22	20240430	2200	29.55	20240405	3880	-26.55	20231017	2200	29.55	20240405	6.32	N	087260	500	162 억	436819	N	N	N	N
14	20240530	120721	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2845	-60	5	-2.07	817663240	285538	41.09	2905	2910	2840	3775	2035	2905	2863.57	1.34	-36843	2978	2941	2893	2856	2808	2917	2832	163	870	500	2030	5	1	32552861	926	43.77	1.92	12	0.88	65.00	1483.00	3880	20231017	-26.68	2200	20240405	29.32	3485	-18.36	20240430	2200	29.32	20240405	3880	-26.68	20231017	2200	29.32	20240405	6.32	N	087260	500	162 억	436819	N	N	N	N
15	20240530	110722	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2860	-45	5	-1.55	674112410	235109	33.84	2905	2910	2845	3775	2035	2905	2867.22	1.34	-29217	2978	2941	2893	2856	2808	2917	2832	163	870	500	2030	5	1	32552861	931	44.00	1.93	12	0.72	65.00	1483.00	3880	20231017	-26.29	2200	20240405	30.00	3485	-17.93	20240430	2200	30.00	20240405	3880	-26.29	20231017	2200	30.00	20240405	6.32	N	087260	500	162 억	436819	N	N	N	N
16	20240530	100723	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2860	-45	5	-1.55	517308085	180468	25.97	2905	2910	2845	3775	2035	2905	2866.46	1.34	-25427	2978	2941	2893	2856	2808	2917	2832	163	870	500	2030	5	1	32552861	931	44.00	1.93	12	0.55	65.00	1483.00	3880	20231017	-26.29	2200	20240405	30.00	3485	-17.93	20240430	2200	30.00	20240405	3880	-26.29	20231017	2200	30.00	20240405	6.32	N	087260	500	162 억	436819	N	N	N	N
17	20240530	090722	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2875	-30	5	-1.03	75475245	26133	3.76	2905	2910	2875	3775	2035	2905	2888.06	1.34	-5745	2978	2941	2893	2856	2808	2917	2832	163	870	500	2030	5	1	32552861	936	44.23	1.94	12	0.08	65.00	1483.00	3880	20231017	-25.90	2200	20240405	30.68	3485	-17.50	20240430	2200	30.68	20240405	3880	-25.90	20231017	2200	30.68	20240405	6.32	N	087260	500	162 억	436819	N	N	N	N
18	20240529	160716	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2905	5	2	0.17	1934024855	669007	13.53	2910	2930	2845	3770	2030	2900	2890.77	1.27	22298	3293	3096	2998	2801	2703	3047	2752	163	870	500	2030	5	1	32552861	946	44.69	1.96	12	2.06	65.00	1483.00	3880	20231017	-25.13	2200	20240405	32.05	3485	-16.64	20240430	2200	32.05	20240405	3880	-25.13	20231017	2200	32.05	20240405	6.50	N	087260	500	162 억	414521	N	N	N	N
19	20240529	150715	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2900	0	3	0.00	1732923565	599848	12.14	2910	2930	2845	3770	2030	2900	2888.88	1.27	34804	3293	3096	2998	2801	2703	3047	2752	163	870	500	2030	5	1	32552861	944	44.62	1.96	12	1.84	65.00	1483.00	3880	20231017	-25.26	2200	20240405	31.82	3485	-16.79	20240430	2200	31.82	20240405	3880	-25.26	20231017	2200	31.82	20240405	6.50	N	087260	500	162 억	414521	N	N	N	N
20	20240529	140715	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2900	0	3	0.00	1556186380	538845	10.90	2910	2930	2845	3770	2030	2900	2887.94	1.27	34093	3293	3096	2998	2801	2703	3047	2752	163	870	500	2030	5	1	32552861	944	44.62	1.96	12	1.66	65.00	1483.00	3880	20231017	-25.26	2200	20240405	31.82	3485	-16.79	20240430	2200	31.82	20240405	3880	-25.26	20231017	2200	31.82	20240405	6.50	N	087260	500	162 억	414521	N	N	N	N
21	20240529	130718	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2910	10	2	0.34	1417313915	490901	9.93	2910	2930	2845	3770	2030	2900	2887.09	1.27	46816	3293	3096	2998	2801	2703	3047	2752	163	870	500	2030	5	1	32552861	947	44.77	1.96	12	1.51	65.00	1483.00	3880	20231017	-25.00	2200	20240405	32.27	3485	-16.50	20240430	2200	32.27	20240405	3880	-25.00	20231017	2200	32.27	20240405	6.50	N	087260	500	162 억	414521	N	N	N	N
22	20240529	120720	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2900	0	3	0.00	1282929965	444682	9.00	2910	2930	2845	3770	2030	2900	2884.95	1.27	53447	3293	3096	2998	2801	2703	3047	2752	163	870	500	2030	5	1	32552861	944	44.62	1.96	12	1.37	65.00	1483.00	3880	20231017	-25.26	2200	20240405	31.82	3485	-16.79	20240430	2200	31.82	20240405	3880	-25.26	20231017	2200	31.82	20240405	6.50	N	087260	500	162 억	414521	N	N	N	N
23	20240529	110717	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2900	0	3	0.00	1154196590	400332	8.10	2910	2930	2845	3770	2030	2900	2882.97	1.27	51338	3293	3096	2998	2801	2703	3047	2752	163	870	500	2030	5	1	32552861	944	44.62	1.96	12	1.23	65.00	1483.00	3880	20231017	-25.26	2200	20240405	31.82	3485	-16.79	20240430	2200	31.82	20240405	3880	-25.26	20231017	2200	31.82	20240405	6.50	N	087260	500	162 억	414521	N	N	N	N
24	20240529	100716	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2870	-30	5	-1.03	756016780	263258	5.33	2910	2920	2845	3770	2030	2900	2871.44	1.27	24780	3293	3096	2998	2801	2703	3047	2752	163	870	500	2030	5	1	32552861	934	44.15	1.94	12	0.81	65.00	1483.00	3880	20231017	-26.03	2200	20240405	30.45	3485	-17.65	20240430	2200	30.45	20240405	3880	-26.03	20231017	2200	30.45	20240405	6.50	N	087260	500	162 억	414521	N	N	N	N
25	20240529	090713	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2865	-35	5	-1.21	312462625	108779	2.20	2910	2920	2845	3770	2030	2900	2871.67	1.27	7494	3293	3096	2998	2801	2703	3047	2752	163	870	500	2030	5	1	32552861	933	44.08	1.93	12	0.33	65.00	1483.00	3880	20231017	-26.16	2200	20240405	30.23	3485	-17.79	20240430	2200	30.23	20240405	3880	-26.16	20231017	2200	30.23	20240405	6.50	N	087260	500	162 억	414521	N	N	N	N
26	20240528	160711	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2900	45	2	1.58	14991146395	4914797	669.71	3165	3195	2900	3710	2000	2855	3050.50	1.46	-61905	2895	2875	2835	2815	2775	2885	2825	163	855	500	1990	5	1	32552861	944	44.62	1.96	12	15.10	65.00	1483.00	3880	20231017	-25.26	2200	20240405	31.82	3485	-16.79	20240430	2200	31.82	20240405	3880	-25.26	20231017	2200	31.82	20240405	6.65	N	087260	500	162 억	475466	N	N	N	N
27	20240528	150714	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2920	65	2	2.28	14302279375	4677801	637.41	3165	3195	2910	3710	2000	2855	3057.48	1.46	-133338	2895	2875	2835	2815	2775	2885	2825	163	855	500	1990	5	1	32552861	951	44.92	1.97	12	14.37	65.00	1483.00	3880	20231017	-24.74	2200	20240405	32.73	3485	-16.21	20240430	2200	32.73	20240405	3880	-24.74	20231017	2200	32.73	20240405	6.65	N	087260	500	162 억	475466	N	N	N	N
28	20240528	140715	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2930	75	2	2.63	13758103715	4491695	612.05	3165	3195	2920	3710	2000	2855	3063.01	1.46	-151675	2895	2875	2835	2815	2775	2885	2825	163	855	500	1990	5	1	32552861	954	45.08	1.98	12	13.80	65.00	1483.00	3880	20231017	-24.48	2200	20240405	33.18	3485	-15.93	20240430	2200	33.18	20240405	3880	-24.48	20231017	2200	33.18	20240405	6.65	N	087260	500	162 억	475466	N	N	N	N
29	20240528	130712	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2965	110	2	3.85	13173754375	4294061	585.12	3165	3195	2945	3710	2000	2855	3067.90	1.46	-149257	2895	2875	2835	2815	2775	2885	2825	163	855	500	1990	5	1	32552861	965	45.62	2.00	12	13.19	65.00	1483.00	3880	20231017	-23.58	2200	20240405	34.77	3485	-14.92	20240430	2200	34.77	20240405	3880	-23.58	20231017	2200	34.77	20240405	6.65	N	087260	500	162 억	475466	N	N	N	N
30	20240528	120712	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2985	130	2	4.55	12784354360	4162953	567.26	3165	3195	2945	3710	2000	2855	3070.98	1.46	-137079	2895	2875	2835	2815	2775	2885	2825	163	855	500	1990	5	1	32552861	972	45.92	2.01	12	12.79	65.00	1483.00	3880	20231017	-23.07	2200	20240405	35.68	3485	-14.35	20240430	2200	35.68	20240405	3880	-23.07	20231017	2200	35.68	20240405	6.65	N	087260	500	162 억	475466	N	N	N	N
31	20240528	110656	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2955	100	2	3.50	12436924635	4046091	551.33	3165	3195	2945	3710	2000	2855	3073.81	1.46	-132664	2895	2875	2835	2815	2775	2885	2825	163	855	500	1990	5	1	32552861	962	45.46	1.99	12	12.43	65.00	1483.00	3880	20231017	-23.84	2200	20240405	34.32	3485	-15.21	20240430	2200	34.32	20240405	3880	-23.84	20231017	2200	34.32	20240405	6.65	N	087260	500	162 억	475466	N	N	N	N
32	20240528	100713	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2965	110	2	3.85	11944463490	3879790	528.67	3165	3195	2945	3710	2000	2855	3078.64	1.46	-129713	2895	2875	2835	2815	2775	2885	2825	163	855	500	1990	5	1	32552861	965	45.62	2.00	12	11.92	65.00	1483.00	3880	20231017	-23.58	2200	20240405	34.77	3485	-14.92	20240430	2200	34.77	20240405	3880	-23.58	20231017	2200	34.77	20240405	6.65	N	087260	500	162 억	475466	N	N	N	N
33	20240528	090715	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3085	230	2	8.06	6115696695	1950282	265.75	3165	3195	3080	3710	2000	2855	3135.80	1.46	-107355	2895	2875	2835	2815	2775	2885	2825	163	855	500	1990	5	1	32552861	1004	47.46	2.08	12	5.99	65.00	1483.00	3880	20231017	-20.49	2200	20240405	40.23	3485	-11.48	20240430	2200	40.23	20240405	3880	-20.49	20231017	2200	40.23	20240405	6.65	N	087260	500	162 억	475466	N	N	N	N
34	20240527	160702	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2855	5	2	0.18	1115778105	395412	97.13	2835	2855	2795	3705	1995	2850	2821.81	1.33	42333	2926	2887	2836	2797	2746	2907	2817	163	855	500	1990	5	1	32552861	929	43.92	1.93	12	1.21	65.00	1483.00	3880	20231017	-26.42	2200	20240405	29.77	3485	-18.08	20240430	2200	29.77	20240405	3880	-26.42	20231017	2200	29.77	20240405	6.63	N	087260	500	162 억	433386	N	N	N	N
35	20240527	150714	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2820	-30	5	-1.05	994593795	352816	86.67	2835	2855	2795	3705	1995	2850	2819.02	1.33	17595	2926	2887	2836	2797	2746	2907	2817	163	855	500	1990	5	1	32552861	918	43.38	1.90	12	1.08	65.00	1483.00	3880	20231017	-27.32	2200	20240405	28.18	3485	-19.08	20240430	2200	28.18	20240405	3880	-27.32	20231017	2200	28.18	20240405	6.63	N	087260	500	162 억	433386	N	N	N	N
36	20240527	140711	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2815	-35	5	-1.23	842578865	298862	73.41	2835	2855	2795	3705	1995	2850	2819.29	1.33	-8410	2926	2887	2836	2797	2746	2907	2817	163	855	500	1990	5	1	32552861	916	43.31	1.90	12	0.92	65.00	1483.00	3880	20231017	-27.45	2200	20240405	27.95	3485	-19.23	20240430	2200	27.95	20240405	3880	-27.45	20231017	2200	27.95	20240405	6.63	N	087260	500	162 억	433386	N	N	N	N
37	20240527	130711	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2805	-45	5	-1.58	767876525	272320	66.89	2835	2855	2795	3705	1995	2850	2819.76	1.33	-10711	2926	2887	2836	2797	2746	2907	2817	163	855	500	1990	5	1	32552861	913	43.15	1.89	12	0.84	65.00	1483.00	3880	20231017	-27.71	2200	20240405	27.50	3485	-19.51	20240430	2200	27.50	20240405	3880	-27.71	20231017	2200	27.50	20240405	6.63	N	087260	500	162 억	433386	N	N	N	N
38	20240527	120711	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2800	-50	5	-1.75	636154425	225291	55.34	2835	2855	2800	3705	1995	2850	2823.70	1.33	-8032	2926	2887	2836	2797	2746	2907	2817	163	855	500	1990	5	1	32552861	911	43.08	1.89	12	0.69	65.00	1483.00	3880	20231017	-27.84	2200	20240405	27.27	3485	-19.66	20240430	2200	27.27	20240405	3880	-27.84	20231017	2200	27.27	20240405	6.63	N	087260	500	162 억	433386	N	N	N	N
39	20240527	110711	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2835	-15	5	-0.53	421959210	149281	36.67	2835	2855	2810	3705	1995	2850	2826.61	1.33	8614	2926	2887	2836	2797	2746	2907	2817	163	855	500	1990	5	1	32552861	923	43.62	1.91	12	0.46	65.00	1483.00	3880	20231017	-26.93	2200	20240405	28.86	3485	-18.65	20240430	2200	28.86	20240405	3880	-26.93	20231017	2200	28.86	20240405	6.63	N	087260	500	162 억	433386	N	N	N	N
40	20240527	100710	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2820	-30	5	-1.05	274451950	97029	23.83	2835	2855	2810	3705	1995	2850	2828.56	1.33	17104	2926	2887	2836	2797	2746	2907	2817	163	855	500	1990	5	1	32552861	918	43.38	1.90	12	0.30	65.00	1483.00	3880	20231017	-27.32	2200	20240405	28.18	3485	-19.08	20240430	2200	28.18	20240405	3880	-27.32	20231017	2200	28.18	20240405	6.63	N	087260	500	162 억	433386	N	N	N	N
41	20240527	090710	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2830	-20	5	-0.70	48168390	16978	4.17	2835	2855	2830	3705	1995	2850	2837.11	1.33	166	2926	2887	2836	2797	2746	2907	2817	163	855	500	1990	5	1	32552861	921	43.54	1.91	12	0.05	65.00	1483.00	3880	20231017	-27.06	2200	20240405	28.64	3485	-18.79	20240430	2200	28.64	20240405	3880	-27.06	20231017	2200	28.64	20240405	6.63	N	087260	500	162 억	433386	N	N	N	N
42	20240524	160635	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2850	-30	5	-1.04	1123375595	397269	57.59	2820	2875	2785	3740	2020	2880	2827.66	1.10	75309	2996	2937	2891	2832	2786	2915	2810	163	860	500	2010	5	1	32552861	928	43.85	1.92	12	1.22	65.00	1483.00	3880	20231017	-26.55	2200	20240405	29.55	3485	-18.22	20240430	2200	29.55	20240405	3880	-26.55	20231017	2200	29.55	20240405	6.54	N	087260	500	162 억	358190	N	N	N	N
43	20240524	150634	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2845	-35	5	-1.22	1007305370	356367	51.66	2820	2875	2785	3740	2020	2880	2826.60	1.10	59494	2996	2937	2891	2832	2786	2915	2810	163	860	500	2010	5	1	32552861	926	43.77	1.92	12	1.09	65.00	1483.00	3880	20231017	-26.68	2200	20240405	29.32	3485	-18.36	20240430	2200	29.32	20240405	3880	-26.68	20231017	2200	29.32	20240405	6.54	N	087260	500	162 억	358190	N	N	N	N
44	20240524	140638	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2850	-30	5	-1.04	874274440	309491	44.86	2820	2875	2785	3740	2020	2880	2824.88	1.10	52846	2996	2937	2891	2832	2786	2915	2810	163	860	500	2010	5	1	32552861	928	43.85	1.92	12	0.95	65.00	1483.00	3880	20231017	-26.55	2200	20240405	29.55	3485	-18.22	20240430	2200	29.55	20240405	3880	-26.55	20231017	2200	29.55	20240405	6.54	N	087260	500	162 억	358190	N	N	N	N
45	20240524	130635	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2860	-20	5	-0.69	789548885	279897	40.57	2820	2875	2785	3740	2020	2880	2820.85	1.10	50414	2996	2937	2891	2832	2786	2915	2810	163	860	500	2010	5	1	32552861	931	44.00	1.93	12	0.86	65.00	1483.00	3880	20231017	-26.29	2200	20240405	30.00	3485	-17.93	20240430	2200	30.00	20240405	3880	-26.29	20231017	2200	30.00	20240405	6.54	N	087260	500	162 억	358190	N	N	N	N
46	20240524	120636	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2860	-20	5	-0.69	699147275	248300	35.99	2820	2870	2785	3740	2020	2880	2815.74	1.10	39782	2996	2937	2891	2832	2786	2915	2810	163	860	500	2010	5	1	32552861	931	44.00	1.93	12	0.76	65.00	1483.00	3880	20231017	-26.29	2200	20240405	30.00	3485	-17.93	20240430	2200	30.00	20240405	3880	-26.29	20231017	2200	30.00	20240405	6.54	N	087260	500	162 억	358190	N	N	N	N
47	20240524	110634	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2830	-50	5	-1.74	618452525	219918	31.88	2820	2860	2785	3740	2020	2880	2812.20	1.10	32510	2996	2937	2891	2832	2786	2915	2810	163	860	500	2010	5	1	32552861	921	43.54	1.91	12	0.68	65.00	1483.00	3880	20231017	-27.06	2200	20240405	28.64	3485	-18.79	20240430	2200	28.64	20240405	3880	-27.06	20231017	2200	28.64	20240405	6.54	N	087260	500	162 억	358190	N	N	N	N
48	20240524	100638	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2835	-45	5	-1.56	510693185	181927	26.37	2820	2840	2785	3740	2020	2880	2807.13	1.10	23789	2996	2937	2891	2832	2786	2915	2810	163	860	500	2010	5	1	32552861	923	43.62	1.91	12	0.56	65.00	1483.00	3880	20231017	-26.93	2200	20240405	28.86	3485	-18.65	20240430	2200	28.86	20240405	3880	-26.93	20231017	2200	28.86	20240405	6.54	N	087260	500	162 억	358190	N	N	N	N
49	20240524	090635	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2815	-65	5	-2.26	114729010	40730	5.90	2820	2840	2810	3740	2020	2880	2816.82	1.10	-3632	2996	2937	2891	2832	2786	2915	2810	163	860	500	2010	5	1	32552861	916	43.31	1.90	12	0.13	65.00	1483.00	3880	20231017	-27.45	2200	20240405	27.95	3485	-19.23	20240430	2200	27.95	20240405	3880	-27.45	20231017	2200	27.95	20240405	6.54	N	087260	500	162 억	358190	N	N	N	N
50	20240523	160632	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2880	-70	5	-2.37	1901896425	655152	36.62	2905	2950	2845	3835	2065	2950	2903.04	1.10	-5950	3053	3001	2938	2886	2823	3027	2912	163	885	500	2060	5	1	32552861	938	44.31	1.94	12	2.01	65.00	1483.00	3880	20231017	-25.77	2200	20240405	30.91	3485	-17.36	20240430	2200	30.91	20240405	3880	-25.77	20231017	2200	30.91	20240405	6.39	N	087260	500	162 억	359166	N	N	N	N
51	20240523	150638	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2900	-50	5	-1.69	1733738605	596929	33.36	2905	2950	2845	3835	2065	2950	2904.33	1.10	-12753	3053	3001	2938	2886	2823	3027	2912	163	885	500	2060	5	1	32552861	944	44.62	1.96	12	1.83	65.00	1483.00	3880	20231017	-25.26	2200	20240405	31.82	3485	-16.79	20240430	2200	31.82	20240405	3880	-25.26	20231017	2200	31.82	20240405	6.39	N	087260	500	162 억	359166	N	N	N	N
52	20240523	140638	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2930	-20	5	-0.68	1520172900	523602	29.26	2905	2950	2845	3835	2065	2950	2903.18	1.10	-20858	3053	3001	2938	2886	2823	3027	2912	163	885	500	2060	5	1	32552861	954	45.08	1.98	12	1.61	65.00	1483.00	3880	20231017	-24.48	2200	20240405	33.18	3485	-15.93	20240430	2200	33.18	20240405	3880	-24.48	20231017	2200	33.18	20240405	6.39	N	087260	500	162 억	359166	N	N	N	N
53	20240523	130636	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2915	-35	5	-1.19	1329361850	458478	25.62	2905	2950	2845	3835	2065	2950	2899.37	1.10	-24080	3053	3001	2938	2886	2823	3027	2912	163	885	500	2060	5	1	32552861	949	44.85	1.97	12	1.41	65.00	1483.00	3880	20231017	-24.87	2200	20240405	32.50	3485	-16.36	20240430	2200	32.50	20240405	3880	-24.87	20231017	2200	32.50	20240405	6.39	N	087260	500	162 억	359166	N	N	N	N
54	20240523	120632	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2890	-60	5	-2.03	1270627885	438223	24.49	2905	2950	2845	3835	2065	2950	2899.35	1.10	-24126	3053	3001	2938	2886	2823	3027	2912	163	885	500	2060	5	1	32552861	941	44.46	1.95	12	1.35	65.00	1483.00	3880	20231017	-25.52	2200	20240405	31.36	3485	-17.07	20240430	2200	31.36	20240405	3880	-25.52	20231017	2200	31.36	20240405	6.39	N	087260	500	162 억	359166	N	N	N	N
55	20240523	110632	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2920	-30	5	-1.02	1032741035	356451	19.92	2905	2950	2845	3835	2065	2950	2897.09	1.10	-37147	3053	3001	2938	2886	2823	3027	2912	163	885	500	2060	5	1	32552861	951	44.92	1.97	12	1.09	65.00	1483.00	3880	20231017	-24.74	2200	20240405	32.73	3485	-16.21	20240430	2200	32.73	20240405	3880	-24.74	20231017	2200	32.73	20240405	6.39	N	087260	500	162 억	359166	N	N	N	N
56	20240523	100634	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2860	-90	5	-3.05	549144220	190792	10.66	2905	2930	2845	3835	2065	2950	2877.74	1.10	-32830	3053	3001	2938	2886	2823	3027	2912	163	885	500	2060	5	1	32552861	931	44.00	1.93	12	0.59	65.00	1483.00	3880	20231017	-26.29	2200	20240405	30.00	3485	-17.93	20240430	2200	30.00	20240405	3880	-26.29	20231017	2200	30.00	20240405	6.39	N	087260	500	162 억	359166	N	N	N	N
57	20240523	090636	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2890	-60	5	-2.03	120412890	41460	2.32	2905	2930	2890	3835	2065	2950	2902.83	1.10	430	3053	3001	2938	2886	2823	3027	2912	163	885	500	2060	5	1	32552861	941	44.46	1.95	12	0.13	65.00	1483.00	3880	20231017	-25.52	2200	20240405	31.36	3485	-17.07	20240430	2200	31.36	20240405	3880	-25.52	20231017	2200	31.36	20240405	6.39	N	087260	500	162 억	359166	N	N	N	N
58	20240522	160627	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2950	75	2	2.61	5147526890	1753004	67.68	2935	2990	2875	3735	2015	2875	2936.42	0.97	30717	3198	3036	2893	2731	2588	3117	2812	163	860	500	2010	5	1	32552861	960	45.38	1.99	12	5.39	65.00	1483.00	3880	20231017	-23.97	2200	20240405	34.09	3485	-15.35	20240430	2200	34.09	20240405	3880	-23.97	20231017	2200	34.09	20240405	6.65	N	087260	500	162 억	317292	N	N	N	N
59	20240522	150631	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2885	10	2	0.35	4652689205	1584335	61.17	2935	2990	2875	3735	2015	2875	2936.71	0.97	38446	3198	3036	2893	2731	2588	3117	2812	163	860	500	2010	5	1	32552861	939	44.38	1.95	12	4.87	65.00	1483.00	3880	20231017	-25.64	2200	20240405	31.14	3485	-17.22	20240430	2200	31.14	20240405	3880	-25.64	20231017	2200	31.14	20240405	6.65	N	087260	500	162 억	317292	N	N	N	N
60	20240522	140633	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2895	20	2	0.70	4439430680	1510400	58.31	2935	2990	2880	3735	2015	2875	2939.27	0.97	37352	3198	3036	2893	2731	2588	3117	2812	163	860	500	2010	5	1	32552861	942	44.54	1.95	12	4.64	65.00	1483.00	3880	20231017	-25.39	2200	20240405	31.59	3485	-16.93	20240430	2200	31.59	20240405	3880	-25.39	20231017	2200	31.59	20240405	6.65	N	087260	500	162 억	317292	N	N	N	N
61	20240522	130629	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2920	45	2	1.57	4152943715	1411573	54.50	2935	2990	2880	3735	2015	2875	2942.10	0.97	41009	3198	3036	2893	2731	2588	3117	2812	163	860	500	2010	5	1	32552861	951	44.92	1.97	12	4.34	65.00	1483.00	3880	20231017	-24.74	2200	20240405	32.73	3485	-16.21	20240430	2200	32.73	20240405	3880	-24.74	20231017	2200	32.73	20240405	6.65	N	087260	500	162 억	317292	N	N	N	N
62	20240522	120706	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2920	45	2	1.57	3911702510	1328892	51.31	2935	2990	2880	3735	2015	2875	2943.61	0.97	29451	3198	3036	2893	2731	2588	3117	2812	163	860	500	2010	5	1	32552861	951	44.92	1.97	12	4.08	65.00	1483.00	3880	20231017	-24.74	2200	20240405	32.73	3485	-16.21	20240430	2200	32.73	20240405	3880	-24.74	20231017	2200	32.73	20240405	6.65	N	087260	500	162 억	317292	N	N	N	N
63	20240522	110633	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2930	55	2	1.91	3605930715	1224037	47.26	2935	2990	2880	3735	2015	2875	2945.97	0.97	47199	3198	3036	2893	2731	2588	3117	2812	163	860	500	2010	5	1	32552861	954	45.08	1.98	12	3.76	65.00	1483.00	3880	20231017	-24.48	2200	20240405	33.18	3485	-15.93	20240430	2200	33.18	20240405	3880	-24.48	20231017	2200	33.18	20240405	6.65	N	087260	500	162 억	317292	N	N	N	N
64	20240522	100632	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2950	75	2	2.61	3043322015	1033343	39.90	2935	2990	2880	3735	2015	2875	2945.17	0.97	38234	3198	3036	2893	2731	2588	3117	2812	163	860	500	2010	5	1	32552861	960	45.38	1.99	12	3.17	65.00	1483.00	3880	20231017	-23.97	2200	20240405	34.09	3485	-15.35	20240430	2200	34.09	20240405	3880	-23.97	20231017	2200	34.09	20240405	6.65	N	087260	500	162 억	317292	N	N	N	N
65	20240522	090631	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2920	45	2	1.57	566853935	193938	7.49	2935	2955	2895	3735	2015	2875	2923.02	0.97	-15184	3198	3036	2893	2731	2588	3117	2812	163	860	500	2010	5	1	32552861	951	44.92	1.97	12	0.60	65.00	1483.00	3880	20231017	-24.74	2200	20240405	32.73	3485	-16.21	20240430	2200	32.73	20240405	3880	-24.74	20231017	2200	32.73	20240405	6.65	N	087260	500	162 억	317292	N	N	N	N
66	20240521	160625	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2875	95	2	3.42	7488701220	2578127	443.83	2780	3055	2750	3610	1950	2780	2904.74	0.93	23687	2886	2832	2806	2752	2726	2820	2740	163	830	500	1940	5	1	32552861	936	44.23	1.94	12	7.92	65.00	1483.00	3880	20231017	-25.90	2200	20240405	30.68	3485	-17.50	20240430	2200	30.68	20240405	3880	-25.90	20231017	2200	30.68	20240405	6.81	N	087260	500	162 억	302937	N	N	N	N
67	20240521	150630	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2850	70	2	2.52	7309233590	2515519	433.05	2780	3055	2750	3610	1950	2780	2905.66	0.93	26443	2886	2832	2806	2752	2726	2820	2740	163	830	500	1940	5	1	32552861	928	43.85	1.92	12	7.73	65.00	1483.00	3880	20231017	-26.55	2200	20240405	29.55	3485	-18.22	20240430	2200	29.55	20240405	3880	-26.55	20231017	2200	29.55	20240405	6.81	N	087260	500	162 억	302937	N	N	N	N
68	20240521	140628	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2835	55	2	1.98	6920625460	2379667	409.66	2780	3055	2750	3610	1950	2780	2908.23	0.93	5373	2886	2832	2806	2752	2726	2820	2740	163	830	500	1940	5	1	32552861	923	43.62	1.91	12	7.31	65.00	1483.00	3880	20231017	-26.93	2200	20240405	28.86	3485	-18.65	20240430	2200	28.86	20240405	3880	-26.93	20231017	2200	28.86	20240405	6.81	N	087260	500	162 억	302937	N	N	N	N
69	20240521	130629	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2860	80	2	2.88	6659148105	2287845	393.86	2780	3055	2750	3610	1950	2780	2910.66	0.93	2985	2886	2832	2806	2752	2726	2820	2740	163	830	500	1940	5	1	32552861	931	44.00	1.93	12	7.03	65.00	1483.00	3880	20231017	-26.29	2200	20240405	30.00	3485	-17.93	20240430	2200	30.00	20240405	3880	-26.29	20231017	2200	30.00	20240405	6.81	N	087260	500	162 억	302937	N	N	N	N
70	20240521	120628	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2855	75	2	2.70	6562326615	2253918	388.02	2780	3055	2750	3610	1950	2780	2911.52	0.93	3133	2886	2832	2806	2752	2726	2820	2740	163	830	500	1940	5	1	32552861	929	43.92	1.93	12	6.92	65.00	1483.00	3880	20231017	-26.42	2200	20240405	29.77	3485	-18.08	20240430	2200	29.77	20240405	3880	-26.42	20231017	2200	29.77	20240405	6.81	N	087260	500	162 억	302937	N	N	N	N
71	20240521	110630	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2840	60	2	2.16	6359737585	2182813	375.77	2780	3055	2750	3610	1950	2780	2913.55	0.93	1175	2886	2832	2806	2752	2726	2820	2740	163	830	500	1940	5	1	32552861	925	43.69	1.92	12	6.71	65.00	1483.00	3880	20231017	-26.80	2200	20240405	29.09	3485	-18.51	20240430	2200	29.09	20240405	3880	-26.80	20231017	2200	29.09	20240405	6.81	N	087260	500	162 억	302937	N	N	N	N
72	20240521	100628	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2880	100	2	3.60	4860522410	1659494	285.68	2780	3055	2750	3610	1950	2780	2928.92	0.93	4855	2886	2832	2806	2752	2726	2820	2740	163	830	500	1940	5	1	32552861	938	44.31	1.94	12	5.10	65.00	1483.00	3880	20231017	-25.77	2200	20240405	30.91	3485	-17.36	20240430	2200	30.91	20240405	3880	-25.77	20231017	2200	30.91	20240405	6.81	N	087260	500	162 억	302937	N	N	N	N
73	20240521	090625	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2775	-5	5	-0.18	42823130	15400	2.65	2780	2790	2770	3610	1950	2780	2780.72	0.93	-2723	2886	2832	2806	2752	2726	2820	2740	163	830	500	1940	5	1	32552861	903	42.69	1.87	12	0.05	65.00	1483.00	3880	20231017	-28.48	2200	20240405	26.14	3485	-20.37	20240430	2200	26.14	20240405	3880	-28.48	20231017	2200	26.14	20240405	6.81	N	087260	500	162 억	302937	N	N	N	N
74	20240517	160630	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2815	0	3	0.00	2960185660	1046230	236.55	2790	2900	2710	3655	1975	2815	2829.39	0.79	-36846	2875	2845	2805	2775	2735	2825	2755	163	840	500	1970	5	1	32552861	916	43.31	1.90	12	3.21	65.00	1483.00	3880	20231017	-27.45	2200	20240405	27.95	3485	-19.23	20240430	2200	27.95	20240405	3880	-27.45	20231017	2200	27.95	20240405	6.89	N	087260	500	162 억	255894	N	N	N	N
75	20240517	150632	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2825	10	2	0.36	2879136340	1017453	230.05	2790	2900	2710	3655	1975	2815	2829.75	0.79	-27367	2875	2845	2805	2775	2735	2825	2755	163	840	500	1970	5	1	32552861	920	43.46	1.90	12	3.13	65.00	1483.00	3880	20231017	-27.19	2200	20240405	28.41	3485	-18.94	20240430	2200	28.41	20240405	3880	-27.19	20231017	2200	28.41	20240405	6.89	N	087260	500	162 억	255894	N	N	N	N
76	20240517	140625	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2805	-10	5	-0.36	2726556565	963217	217.79	2790	2900	2710	3655	1975	2815	2830.68	0.79	-27335	2875	2845	2805	2775	2735	2825	2755	163	840	500	1970	5	1	32552861	913	43.15	1.89	12	2.96	65.00	1483.00	3880	20231017	-27.71	2200	20240405	27.50	3485	-19.51	20240430	2200	27.50	20240405	3880	-27.71	20231017	2200	27.50	20240405	6.89	N	087260	500	162 억	255894	N	N	N	N
77	20240517	130621	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2810	-5	5	-0.18	2604236415	919461	207.89	2790	2900	2710	3655	1975	2815	2832.35	0.79	-25338	2875	2845	2805	2775	2735	2825	2755	163	840	500	1970	5	1	32552861	915	43.23	1.89	12	2.82	65.00	1483.00	3880	20231017	-27.58	2200	20240405	27.73	3485	-19.37	20240430	2200	27.73	20240405	3880	-27.58	20231017	2200	27.73	20240405	6.89	N	087260	500	162 억	255894	N	N	N	N
78	20240517	120623	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2805	-10	5	-0.36	2525350985	891358	201.54	2790	2900	2710	3655	1975	2815	2833.15	0.79	-24472	2875	2845	2805	2775	2735	2825	2755	163	840	500	1970	5	1	32552861	913	43.15	1.89	12	2.74	65.00	1483.00	3880	20231017	-27.71	2200	20240405	27.50	3485	-19.51	20240430	2200	27.50	20240405	3880	-27.71	20231017	2200	27.50	20240405	6.89	N	087260	500	162 억	255894	N	N	N	N
79	20240517	110622	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2845	30	2	1.07	2344903370	827296	187.05	2790	2900	2710	3655	1975	2815	2834.42	0.79	-15823	2875	2845	2805	2775	2735	2825	2755	163	840	500	1970	5	1	32552861	926	43.77	1.92	12	2.54	65.00	1483.00	3880	20231017	-26.68	2200	20240405	29.32	3485	-18.36	20240430	2200	29.32	20240405	3880	-26.68	20231017	2200	29.32	20240405	6.89	N	087260	500	162 억	255894	N	N	N	N
80	20240517	100618	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2835	20	2	0.71	1483801280	527146	119.19	2790	2875	2710	3655	1975	2815	2814.78	0.79	-44444	2875	2845	2805	2775	2735	2825	2755	163	840	500	1970	5	1	32552861	923	43.62	1.91	12	1.62	65.00	1483.00	3880	20231017	-26.93	2200	20240405	28.86	3485	-18.65	20240430	2200	28.86	20240405	3880	-26.93	20231017	2200	28.86	20240405	6.89	N	087260	500	162 억	255894	N	N	N	N
81	20240517	090622	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2740	-75	5	-2.66	170034880	61580	13.92	2790	2790	2730	3655	1975	2815	2761.20	0.79	-5642	2875	2845	2805	2775	2735	2825	2755	163	840	500	1970	5	1	32552861	892	42.15	1.85	12	0.19	65.00	1483.00	3880	20231017	-29.38	2200	20240405	24.55	3485	-21.38	20240430	2200	24.55	20240405	3880	-29.38	20231017	2200	24.55	20240405	6.89	N	087260	500	162 억	255894	N	N	N	N
82	20240516	160618	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2815	15	2	0.54	1212533390	432901	102.98	2825	2835	2765	3640	1960	2800	2800.89	0.69	30942	2883	2841	2813	2771	2743	2862	2792	163	840	500	1960	5	1	32552861	916	43.31	1.90	12	1.33	65.00	1483.00	3880	20231017	-27.45	2200	20240405	27.95	3485	-19.23	20240430	2200	27.95	20240405	3880	-27.45	20231017	2200	27.95	20240405	7.02	N	087260	500	162 억	224019	N	N	N	N
83	20240516	150617	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2800	0	3	0.00	1126603725	402330	95.71	2825	2835	2765	3640	1960	2800	2800.20	0.69	20982	2883	2841	2813	2771	2743	2862	2792	163	840	500	1960	5	1	32552861	911	43.08	1.89	12	1.24	65.00	1483.00	3880	20231017	-27.84	2200	20240405	27.27	3485	-19.66	20240430	2200	27.27	20240405	3880	-27.84	20231017	2200	27.27	20240405	7.02	N	087260	500	162 억	224019	N	N	N	N
84	20240516	140621	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2815	15	2	0.54	981078965	350533	83.39	2825	2835	2765	3640	1960	2800	2798.82	0.69	15584	2883	2841	2813	2771	2743	2862	2792	163	840	500	1960	5	1	32552861	916	43.31	1.90	12	1.08	65.00	1483.00	3880	20231017	-27.45	2200	20240405	27.95	3485	-19.23	20240430	2200	27.95	20240405	3880	-27.45	20231017	2200	27.95	20240405	7.02	N	087260	500	162 억	224019	N	N	N	N
85	20240516	130619	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2810	10	2	0.36	923289120	329988	78.50	2825	2835	2765	3640	1960	2800	2797.95	0.69	15857	2883	2841	2813	2771	2743	2862	2792	163	840	500	1960	5	1	32552861	915	43.23	1.89	12	1.01	65.00	1483.00	3880	20231017	-27.58	2200	20240405	27.73	3485	-19.37	20240430	2200	27.73	20240405	3880	-27.58	20231017	2200	27.73	20240405	7.02	N	087260	500	162 억	224019	N	N	N	N
86	20240516	120616	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2815	15	2	0.54	888014285	317453	75.52	2825	2835	2765	3640	1960	2800	2797.31	0.69	16780	2883	2841	2813	2771	2743	2862	2792	163	840	500	1960	5	1	32552861	916	43.31	1.90	12	0.98	65.00	1483.00	3880	20231017	-27.45	2200	20240405	27.95	3485	-19.23	20240430	2200	27.95	20240405	3880	-27.45	20231017	2200	27.95	20240405	7.02	N	087260	500	162 억	224019	N	N	N	N
87	20240516	110615	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2800	0	3	0.00	683530840	244691	58.21	2825	2835	2765	3640	1960	2800	2793.44	0.69	25381	2883	2841	2813	2771	2743	2862	2792	163	840	500	1960	5	1	32552861	911	43.08	1.89	12	0.75	65.00	1483.00	3880	20231017	-27.84	2200	20240405	27.27	3485	-19.66	20240430	2200	27.27	20240405	3880	-27.84	20231017	2200	27.27	20240405	7.02	N	087260	500	162 억	224019	N	N	N	N
88	20240516	100616	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2800	0	3	0.00	468833670	167752	39.91	2825	2835	2765	3640	1960	2800	2794.80	0.69	23956	2883	2841	2813	2771	2743	2862	2792	163	840	500	1960	5	1	32552861	911	43.08	1.89	12	0.52	65.00	1483.00	3880	20231017	-27.84	2200	20240405	27.27	3485	-19.66	20240430	2200	27.27	20240405	3880	-27.84	20231017	2200	27.27	20240405	7.02	N	087260	500	162 억	224019	N	N	N	N
89	20240516	090617	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2810	10	2	0.36	128085985	45620	10.85	2825	2835	2775	3640	1960	2800	2807.67	0.69	-3511	2883	2841	2813	2771	2743	2862	2792	163	840	500	1960	5	1	32552861	915	43.23	1.89	12	0.14	65.00	1483.00	3880	20231017	-27.58	2200	20240405	27.73	3485	-19.37	20240430	2200	27.73	20240405	3880	-27.58	20231017	2200	27.73	20240405	7.02	N	087260	500	162 억	224019	N	N	N	N
90	20240514	160624	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2800	-10	5	-0.36	1113549645	396495	49.45	2790	2855	2785	3650	1970	2810	2808.61	0.75	-20786	2916	2862	2801	2747	2686	2890	2775	163	840	500	1960	5	1	32552861	911	43.08	1.89	12	1.22	65.00	1483.00	3880	20231017	-27.84	2200	20240405	27.27	3485	-19.66	20240430	2200	27.27	20240405	3880	-27.84	20231017	2200	27.27	20240405	7.11	N	087260	500	162 억	245149	N	N	N	N
91	20240514	150626	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2790	-20	5	-0.71	998008305	355174	44.29	2790	2855	2790	3650	1970	2810	2809.91	0.75	-18196	2916	2862	2801	2747	2686	2890	2775	163	840	500	1960	5	1	32552861	908	42.92	1.88	12	1.09	65.00	1483.00	3880	20231017	-28.09	2200	20240405	26.82	3485	-19.94	20240430	2200	26.82	20240405	3880	-28.09	20231017	2200	26.82	20240405	7.11	N	087260	500	162 억	245149	N	N	N	N
92	20240514	140624	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2810	0	3	0.00	745953500	265049	33.05	2790	2855	2790	3650	1970	2810	2814.42	0.75	-25161	2916	2862	2801	2747	2686	2890	2775	163	840	500	1960	5	1	32552861	915	43.23	1.89	12	0.81	65.00	1483.00	3880	20231017	-27.58	2200	20240405	27.73	3485	-19.37	20240430	2200	27.73	20240405	3880	-27.58	20231017	2200	27.73	20240405	7.11	N	087260	500	162 억	245149	N	N	N	N
93	20240514	130625	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2810	0	3	0.00	670015425	238007	29.68	2790	2855	2790	3650	1970	2810	2815.14	0.75	-22602	2916	2862	2801	2747	2686	2890	2775	163	840	500	1960	5	1	32552861	915	43.23	1.89	12	0.73	65.00	1483.00	3880	20231017	-27.58	2200	20240405	27.73	3485	-19.37	20240430	2200	27.73	20240405	3880	-27.58	20231017	2200	27.73	20240405	7.11	N	087260	500	162 억	245149	N	N	N	N
94	20240514	120623	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2815	5	2	0.18	618211410	219545	27.38	2790	2855	2790	3650	1970	2810	2815.92	0.75	-22064	2916	2862	2801	2747	2686	2890	2775	163	840	500	1960	5	1	32552861	916	43.31	1.90	12	0.67	65.00	1483.00	3880	20231017	-27.45	2200	20240405	27.95	3485	-19.23	20240430	2200	27.95	20240405	3880	-27.45	20231017	2200	27.95	20240405	7.11	N	087260	500	162 억	245149	N	N	N	N
95	20240514	110623	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2800	-10	5	-0.36	544103110	193090	24.08	2790	2855	2790	3650	1970	2810	2817.93	0.75	-23629	2916	2862	2801	2747	2686	2890	2775	163	840	500	1960	5	1	32552861	911	43.08	1.89	12	0.59	65.00	1483.00	3880	20231017	-27.84	2200	20240405	27.27	3485	-19.66	20240430	2200	27.27	20240405	3880	-27.84	20231017	2200	27.27	20240405	7.11	N	087260	500	162 억	245149	N	N	N	N
96	20240514	100622	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2815	5	2	0.18	318262810	112831	14.07	2790	2855	2790	3650	1970	2810	2820.85	0.75	-6985	2916	2862	2801	2747	2686	2890	2775	163	840	500	1960	5	1	32552861	916	43.31	1.90	12	0.35	65.00	1483.00	3880	20231017	-27.45	2200	20240405	27.95	3485	-19.23	20240430	2200	27.95	20240405	3880	-27.45	20231017	2200	27.95	20240405	7.11	N	087260	500	162 억	245149	N	N	N	N
97	20240514	090623	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2830	20	2	0.71	120779840	43044	5.37	2790	2835	2790	3650	1970	2810	2805.82	0.75	8775	2916	2862	2801	2747	2686	2890	2775	163	840	500	1960	5	1	32552861	921	43.54	1.91	12	0.13	65.00	1483.00	3880	20231017	-27.06	2200	20240405	28.64	3485	-18.79	20240430	2200	28.64	20240405	3880	-27.06	20231017	2200	28.64	20240405	7.11	N	087260	500	162 억	245149	N	N	N	N
98	20240513	160622	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2810	-15	5	-0.53	2173113275	775924	97.31	2805	2855	2740	3670	1980	2825	2800.64	0.81	-19113	2925	2875	2840	2790	2755	2857	2772	163	845	500	1970	5	1	32552861	915	43.23	1.89	12	2.38	65.00	1483.00	3880	20231017	-27.58	2200	20240405	27.73	3485	-19.37	20240430	2200	27.73	20240405	3880	-27.58	20231017	2200	27.73	20240405	6.88	N	087260	500	162 억	264230	N	N	N	N
99	20240513	150625	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2805	-20	5	-0.71	2034581495	726510	91.11	2805	2855	2740	3670	1980	2825	2800.49	0.81	-27246	2925	2875	2840	2790	2755	2857	2772	163	845	500	1970	5	1	32552861	913	43.15	1.89	12	2.23	65.00	1483.00	3880	20231017	-27.71	2200	20240405	27.50	3485	-19.51	20240430	2200	27.50	20240405	3880	-27.71	20231017	2200	27.50	20240405	6.88	N	087260	500	162 억	264230	N	N	N	N
100	20240513	140623	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2835	10	2	0.35	1773431720	633665	79.47	2805	2855	2740	3670	1980	2825	2798.69	0.81	-35847	2925	2875	2840	2790	2755	2857	2772	163	845	500	1970	5	1	32552861	923	43.62	1.91	12	1.95	65.00	1483.00	3880	20231017	-26.93	2200	20240405	28.86	3485	-18.65	20240430	2200	28.86	20240405	3880	-26.93	20231017	2200	28.86	20240405	6.88	N	087260	500	162 억	264230	N	N	N	N
101	20240513	130617	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2815	-10	5	-0.35	1643060555	587485	73.68	2805	2855	2740	3670	1980	2825	2796.77	0.81	-49917	2925	2875	2840	2790	2755	2857	2772	163	845	500	1970	5	1	32552861	916	43.31	1.90	12	1.80	65.00	1483.00	3880	20231017	-27.45	2200	20240405	27.95	3485	-19.23	20240430	2200	27.95	20240405	3880	-27.45	20231017	2200	27.95	20240405	6.88	N	087260	500	162 억	264230	N	N	N	N
102	20240513	120623	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2805	-20	5	-0.71	1544954755	552530	69.29	2805	2855	2740	3670	1980	2825	2796.15	0.81	-53117	2925	2875	2840	2790	2755	2857	2772	163	845	500	1970	5	1	32552861	913	43.15	1.89	12	1.70	65.00	1483.00	3880	20231017	-27.71	2200	20240405	27.50	3485	-19.51	20240430	2200	27.50	20240405	3880	-27.71	20231017	2200	27.50	20240405	6.88	N	087260	500	162 억	264230	N	N	N	N
103	20240513	110621	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2810	-15	5	-0.53	1469243720	525519	65.90	2805	2855	2740	3670	1980	2825	2795.80	0.81	-56929	2925	2875	2840	2790	2755	2857	2772	163	845	500	1970	5	1	32552861	915	43.23	1.89	12	1.61	65.00	1483.00	3880	20231017	-27.58	2200	20240405	27.73	3485	-19.37	20240430	2200	27.73	20240405	3880	-27.58	20231017	2200	27.73	20240405	6.88	N	087260	500	162 억	264230	N	N	N	N
104	20240513	100622	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2830	5	2	0.18	953458725	342079	42.90	2805	2855	2740	3670	1980	2825	2787.25	0.81	3233	2925	2875	2840	2790	2755	2857	2772	163	845	500	1970	5	1	32552861	921	43.54	1.91	12	1.05	65.00	1483.00	3880	20231017	-27.06	2200	20240405	28.64	3485	-18.79	20240430	2200	28.64	20240405	3880	-27.06	20231017	2200	28.64	20240405	6.88	N	087260	500	162 억	264230	N	N	N	N
105	20240513	090624	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2775	-50	5	-1.77	260051290	93581	11.74	2805	2815	2755	3670	1980	2825	2778.88	0.81	24883	2925	2875	2840	2790	2755	2857	2772	163	845	500	1970	5	1	32552861	903	42.69	1.87	12	0.29	65.00	1483.00	3880	20231017	-28.48	2200	20240405	26.14	3485	-20.37	20240430	2200	26.14	20240405	3880	-28.48	20231017	2200	26.14	20240405	6.88	N	087260	500	162 억	264230	N	N	N	N
106	20240510	160603	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2825	-50	5	-1.74	2191874685	774341	61.35	2845	2890	2805	3735	2015	2875	2830.40	0.67	41542	3088	2981	2928	2821	2768	2955	2795	163	860	500	2010	5	1	32552861	920	43.46	1.90	12	2.38	65.00	1483.00	3880	20231017	-27.19	2200	20240405	28.41	3485	-18.94	20240430	2200	28.41	20240405	3880	-27.19	20231017	2200	28.41	20240405	6.39	N	087260	500	162 억	217466	N	N	N	N
107	20240510	150609	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2820	-55	5	-1.91	2011644880	710525	56.30	2845	2890	2805	3735	2015	2875	2830.93	0.67	37768	3088	2981	2928	2821	2768	2955	2795	163	860	500	2010	5	1	32552861	918	43.38	1.90	12	2.18	65.00	1483.00	3880	20231017	-27.32	2200	20240405	28.18	3485	-19.08	20240430	2200	28.18	20240405	3880	-27.32	20231017	2200	28.18	20240405	6.39	N	087260	500	162 억	217466	N	N	N	N
108	20240510	140613	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2825	-50	5	-1.74	1857515655	655825	51.96	2845	2890	2805	3735	2015	2875	2832.04	0.67	38730	3088	2981	2928	2821	2768	2955	2795	163	860	500	2010	5	1	32552861	920	43.46	1.90	12	2.01	65.00	1483.00	3880	20231017	-27.19	2200	20240405	28.41	3485	-18.94	20240430	2200	28.41	20240405	3880	-27.19	20231017	2200	28.41	20240405	6.39	N	087260	500	162 억	217466	N	N	N	N
109	20240510	130605	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2815	-60	5	-2.09	1790608775	632081	50.08	2845	2890	2805	3735	2015	2875	2832.57	0.67	40894	3088	2981	2928	2821	2768	2955	2795	163	860	500	2010	5	1	32552861	916	43.31	1.90	12	1.94	65.00	1483.00	3880	20231017	-27.45	2200	20240405	27.95	3485	-19.23	20240430	2200	27.95	20240405	3880	-27.45	20231017	2200	27.95	20240405	6.39	N	087260	500	162 억	217466	N	N	N	N
110	20240510	120604	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2820	-55	5	-1.91	1688803045	595934	47.22	2845	2890	2805	3735	2015	2875	2833.56	0.67	48667	3088	2981	2928	2821	2768	2955	2795	163	860	500	2010	5	1	32552861	918	43.38	1.90	12	1.83	65.00	1483.00	3880	20231017	-27.32	2200	20240405	28.18	3485	-19.08	20240430	2200	28.18	20240405	3880	-27.32	20231017	2200	28.18	20240405	6.39	N	087260	500	162 억	217466	N	N	N	N
111	20240510	110606	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2810	-65	5	-2.26	1578328445	556682	44.11	2845	2890	2805	3735	2015	2875	2834.92	0.67	43170	3088	2981	2928	2821	2768	2955	2795	163	860	500	2010	5	1	32552861	915	43.23	1.89	12	1.71	65.00	1483.00	3880	20231017	-27.58	2200	20240405	27.73	3485	-19.37	20240430	2200	27.73	20240405	3880	-27.58	20231017	2200	27.73	20240405	6.39	N	087260	500	162 억	217466	N	N	N	N
112	20240510	100606	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2835	-40	5	-1.39	1126539110	396444	31.41	2845	2890	2810	3735	2015	2875	2841.22	0.67	47657	3088	2981	2928	2821	2768	2955	2795	163	860	500	2010	5	1	32552861	923	43.62	1.91	12	1.22	65.00	1483.00	3880	20231017	-26.93	2200	20240405	28.86	3485	-18.65	20240430	2200	28.86	20240405	3880	-26.93	20231017	2200	28.86	20240405	6.39	N	087260	500	162 억	217466	N	N	N	N
113	20240510	090607	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2835	-40	5	-1.39	563252585	198306	15.71	2845	2890	2810	3735	2015	2875	2839.51	0.67	26097	3088	2981	2928	2821	2768	2955	2795	163	860	500	2010	5	1	32552861	923	43.62	1.91	12	0.61	65.00	1483.00	3880	20231017	-26.93	2200	20240405	28.86	3485	-18.65	20240430	2200	28.86	20240405	3880	-26.93	20231017	2200	28.86	20240405	6.39	N	087260	500	162 억	217466	N	N	N	N
114	20240509	160618	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2875	-205	5	-6.66	3576206915	1206620	26.69	3020	3035	2875	4000	2160	3080	2964.91	0.58	27171	3293	3186	3063	2956	2833	3240	3010	163	920	500	2150	5	1	32552861	936	44.23	1.94	12	3.71	65.00	1483.00	3880	20231017	-25.90	2200	20240405	30.68	3485	-17.50	20240430	2200	30.68	20240405	3880	-25.90	20231017	2200	30.68	20240405	7.06	N	087260	500	162 억	190300	N	N	N	N
115	20240509	150618	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2935	-145	5	-4.71	3022842280	1015451	22.46	3020	3035	2905	4000	2160	3080	2976.66	0.58	-18129	3293	3186	3063	2956	2833	3240	3010	163	920	500	2150	5	1	32552861	955	45.15	1.98	12	3.12	65.00	1483.00	3880	20231017	-24.36	2200	20240405	33.41	3485	-15.78	20240430	2200	33.41	20240405	3880	-24.36	20231017	2200	33.41	20240405	7.06	N	087260	500	162 억	190300	N	N	N	N
116	20240509	140600	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2965	-115	5	-3.73	2487048115	833251	18.43	3020	3035	2955	4000	2160	3080	2984.54	0.58	-18221	3293	3186	3063	2956	2833	3240	3010	163	920	500	2150	5	1	32552861	965	45.62	2.00	12	2.56	65.00	1483.00	3880	20231017	-23.58	2200	20240405	34.77	3485	-14.92	20240430	2200	34.77	20240405	3880	-23.58	20231017	2200	34.77	20240405	7.06	N	087260	500	162 억	190300	N	N	N	N
117	20240509	130605	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2965	-115	5	-3.73	2216783870	741944	16.41	3020	3035	2955	4000	2160	3080	2987.58	0.58	-7292	3293	3186	3063	2956	2833	3240	3010	163	920	500	2150	5	1	32552861	965	45.62	2.00	12	2.28	65.00	1483.00	3880	20231017	-23.58	2200	20240405	34.77	3485	-14.92	20240430	2200	34.77	20240405	3880	-23.58	20231017	2200	34.77	20240405	7.06	N	087260	500	162 억	190300	N	N	N	N
118	20240509	120609	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2990	-90	5	-2.92	1668294830	556991	12.32	3020	3035	2960	4000	2160	3080	2994.91	0.58	-8181	3293	3186	3063	2956	2833	3240	3010	163	920	500	2150	5	1	32552861	973	46.00	2.02	12	1.71	65.00	1483.00	3880	20231017	-22.94	2200	20240405	35.91	3485	-14.20	20240430	2200	35.91	20240405	3880	-22.94	20231017	2200	35.91	20240405	7.06	N	087260	500	162 억	190300	N	N	N	N
119	20240509	110557	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2990	-90	5	-2.92	1530382200	510829	11.30	3020	3035	2960	4000	2160	3080	2995.57	0.58	-2219	3293	3186	3063	2956	2833	3240	3010	163	920	500	2150	5	1	32552861	973	46.00	2.02	12	1.57	65.00	1483.00	3880	20231017	-22.94	2200	20240405	35.91	3485	-14.20	20240430	2200	35.91	20240405	3880	-22.94	20231017	2200	35.91	20240405	7.06	N	087260	500	162 억	190300	N	N	N	N
120	20240509	100600	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3000	-80	5	-2.60	1194519290	398399	8.81	3020	3035	2960	4000	2160	3080	2997.92	0.58	9099	3293	3186	3063	2956	2833	3240	3010	163	920	500	2150	5	1	32552861	977	46.15	2.02	12	1.22	65.00	1483.00	3880	20231017	-22.68	2200	20240405	36.36	3485	-13.92	20240430	2200	36.36	20240405	3880	-22.68	20231017	2200	36.36	20240405	7.06	N	087260	500	162 억	190300	N	N	N	N
121	20240509	090556	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2990	-90	5	-2.92	502756745	167566	3.71	3020	3035	2960	4000	2160	3080	2999.46	0.58	9029	3293	3186	3063	2956	2833	3240	3010	163	920	500	2150	5	1	32552861	973	46.00	2.02	12	0.51	65.00	1483.00	3880	20231017	-22.94	2200	20240405	35.91	3485	-14.20	20240430	2200	35.91	20240405	3880	-22.94	20231017	2200	35.91	20240405	7.06	N	087260	500	162 억	190300	N	N	N	N
122	20240508	160555	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3080	15	2	0.49	13680413940	4441167	62.29	3005	3170	2940	3980	2150	3065	3080.38	0.63	-13971	3435	3250	3135	2950	2835	3192	2892	163	915	500	2140	5	1	32552861	1003	47.38	2.08	12	13.64	65.00	1483.00	3880	20231017	-20.62	2200	20240405	40.00	3485	-11.62	20240430	2200	40.00	20240405	3880	-20.62	20231017	2200	40.00	20240405	6.36	N	087260	500	162 억	204684	N	N	N	N
123	20240508	150559	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3075	10	2	0.33	13232162125	4295510	60.25	3005	3170	2940	3980	2150	3065	3080.48	0.63	-6902	3435	3250	3135	2950	2835	3192	2892	163	915	500	2140	5	1	32552861	1001	47.31	2.07	12	13.20	65.00	1483.00	3880	20231017	-20.75	2200	20240405	39.77	3485	-11.76	20240430	2200	39.77	20240405	3880	-20.75	20231017	2200	39.77	20240405	6.36	N	087260	500	162 억	204684	N	N	N	N
124	20240508	140553	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3080	15	2	0.49	9413412840	3073000	43.10	3005	3150	2940	3980	2150	3065	3063.26	0.63	-13137	3435	3250	3135	2950	2835	3192	2892	163	915	500	2140	5	1	32552861	1003	47.38	2.08	12	9.44	65.00	1483.00	3880	20231017	-20.62	2200	20240405	40.00	3485	-11.62	20240430	2200	40.00	20240405	3880	-20.62	20231017	2200	40.00	20240405	6.36	N	087260	500	162 억	204684	N	N	N	N
125	20240508	130550	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3035	-30	5	-0.98	4090766265	1358523	19.05	3005	3100	2940	3980	2150	3065	3011.06	0.63	-10200	3435	3250	3135	2950	2835	3192	2892	163	915	500	2140	5	1	32552861	988	46.69	2.05	12	4.17	65.00	1483.00	3880	20231017	-21.78	2200	20240405	37.95	3485	-12.91	20240430	2200	37.95	20240405	3880	-21.78	20231017	2200	37.95	20240405	6.36	N	087260	500	162 억	204684	N	N	N	N
126	20240508	120553	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3005	-60	5	-1.96	3580554825	1189240	16.68	3005	3100	2940	3980	2150	3065	3010.65	0.63	3018	3435	3250	3135	2950	2835	3192	2892	163	915	500	2140	5	1	32552861	978	46.23	2.03	12	3.65	65.00	1483.00	3880	20231017	-22.55	2200	20240405	36.59	3485	-13.77	20240430	2200	36.59	20240405	3880	-22.55	20231017	2200	36.59	20240405	6.36	N	087260	500	162 억	204684	N	N	N	N
127	20240508	110629	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3040	-25	5	-0.82	3292562250	1093700	15.34	3005	3100	2940	3980	2150	3065	3010.32	0.63	2552	3435	3250	3135	2950	2835	3192	2892	163	915	500	2140	5	1	32552861	990	46.77	2.05	12	3.36	65.00	1483.00	3880	20231017	-21.65	2200	20240405	38.18	3485	-12.77	20240430	2200	38.18	20240405	3880	-21.65	20231017	2200	38.18	20240405	6.36	N	087260	500	162 억	204684	N	N	N	N
128	20240508	100600	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2950	-115	5	-3.75	1406149740	472102	6.62	3005	3035	2940	3980	2150	3065	2977.90	0.63	9202	3435	3250	3135	2950	2835	3192	2892	163	915	500	2140	5	1	32552861	960	45.38	1.99	12	1.45	65.00	1483.00	3880	20231017	-23.97	2200	20240405	34.09	3485	-15.35	20240430	2200	34.09	20240405	3880	-23.97	20231017	2200	34.09	20240405	6.36	N	087260	500	162 억	204684	N	N	N	N
129	20240508	090559	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2970	-95	5	-3.10	405560150	135860	1.91	3005	3035	2955	3980	2150	3065	2983.20	0.63	3926	3435	3250	3135	2950	2835	3192	2892	163	915	500	2140	5	1	32552861	967	45.69	2.00	12	0.42	65.00	1483.00	3880	20231017	-23.45	2200	20240405	35.00	3485	-14.78	20240430	2200	35.00	20240405	3880	-23.45	20231017	2200	35.00	20240405	6.36	N	087260	500	162 억	204684	N	N	N	N
130	20240503	160610	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2970	-100	5	-3.26	3760815640	1256960	54.12	3000	3035	2940	3990	2150	3070	2991.66	0.84	37809	3176	3122	3021	2967	2866	3150	2995	163	920	500	2140	5	1	32552861	967	45.69	2.00	12	3.86	65.00	1483.00	3880	20231017	-23.45	2200	20240405	35.00	3485	-14.78	20240430	2200	35.00	20240405	3880	-23.45	20231017	2200	35.00	20240405	6.14	N	087260	500	162 억	272711	N	N	N	N
131	20240503	150610	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2985	-85	5	-2.77	3281336725	1095699	47.17	3000	3035	2940	3990	2150	3070	2993.91	0.84	16433	3176	3122	3021	2967	2866	3150	2995	163	920	500	2140	5	1	32552861	972	45.92	2.01	12	3.37	65.00	1483.00	3880	20231017	-23.07	2200	20240405	35.68	3485	-14.35	20240430	2200	35.68	20240405	3880	-23.07	20231017	2200	35.68	20240405	6.14	N	087260	500	162 억	272711	N	N	N	N
132	20240503	140610	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2990	-80	5	-2.61	2895309325	966404	41.61	3000	3035	2940	3990	2150	3070	2995.03	0.84	9136	3176	3122	3021	2967	2866	3150	2995	163	920	500	2140	5	1	32552861	973	46.00	2.02	12	2.97	65.00	1483.00	3880	20231017	-22.94	2200	20240405	35.91	3485	-14.20	20240430	2200	35.91	20240405	3880	-22.94	20231017	2200	35.91	20240405	6.14	N	087260	500	162 억	272711	N	N	N	N
133	20240503	130611	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3025	-45	5	-1.47	2648388595	884217	38.07	3000	3035	2940	3990	2150	3070	2994.15	0.84	11865	3176	3122	3021	2967	2866	3150	2995	163	920	500	2140	5	1	32552861	985	46.54	2.04	12	2.72	65.00	1483.00	3880	20231017	-22.04	2200	20240405	37.50	3485	-13.20	20240430	2200	37.50	20240405	3880	-22.04	20231017	2200	37.50	20240405	6.14	N	087260	500	162 억	272711	N	N	N	N
134	20240503	120608	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2990	-80	5	-2.61	2299479725	768324	33.08	3000	3035	2940	3990	2150	3070	2991.62	0.84	-28968	3176	3122	3021	2967	2866	3150	2995	163	920	500	2140	5	1	32552861	973	46.00	2.02	12	2.36	65.00	1483.00	3880	20231017	-22.94	2200	20240405	35.91	3485	-14.20	20240430	2200	35.91	20240405	3880	-22.94	20231017	2200	35.91	20240405	6.14	N	087260	500	162 억	272711	N	N	N	N
135	20240503	110608	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2950	-120	5	-3.91	1995003420	665977	28.67	3000	3035	2940	3990	2150	3070	2994.23	0.84	-33311	3176	3122	3021	2967	2866	3150	2995	163	920	500	2140	5	1	32552861	960	45.38	1.99	12	2.05	65.00	1483.00	3880	20231017	-23.97	2200	20240405	34.09	3485	-15.35	20240430	2200	34.09	20240405	3880	-23.97	20231017	2200	34.09	20240405	6.14	N	087260	500	162 억	272711	N	N	N	N
136	20240503	100605	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3020	-50	5	-1.63	1125990735	374262	16.11	3000	3035	2985	3990	2150	3070	3006.52	0.84	-17522	3176	3122	3021	2967	2866	3150	2995	163	920	500	2140	5	1	32552861	983	46.46	2.04	12	1.15	65.00	1483.00	3880	20231017	-22.16	2200	20240405	37.27	3485	-13.34	20240430	2200	37.27	20240405	3880	-22.16	20231017	2200	37.27	20240405	6.14	N	087260	500	162 억	272711	N	N	N	N
137	20240503	090604	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3025	-45	5	-1.47	392525870	130500	5.62	3000	3035	2985	3990	2150	3070	3001.54	0.84	-10941	3176	3122	3021	2967	2866	3150	2995	163	920	500	2140	5	1	32552861	985	46.54	2.04	12	0.40	65.00	1483.00	3880	20231017	-22.04	2200	20240405	37.50	3485	-13.20	20240430	2200	37.50	20240405	3880	-22.04	20231017	2200	37.50	20240405	6.14	N	087260	500	162 억	272711	N	N	N	N
138	20240502	160602	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3070	65	2	2.16	6517228625	2164359	10.88	3020	3075	2920	3905	2105	3005	3009.30	1.41	-160868	3648	3326	3163	2841	2678	3245	2760	163	900	500	2100	5	1	32552861	999	47.23	2.07	12	6.65	65.00	1483.00	3880	20231017	-20.88	2200	20240405	39.55	3485	-11.91	20240430	2200	39.55	20240405	3880	-20.88	20231017	2200	39.55	20240405	6.47	N	087260	500	162 억	459279	N	N	N	N
139	20240502	150604	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3045	40	2	1.33	5378687470	1792441	9.01	3020	3065	2920	3905	2105	3005	3000.72	1.41	-151222	3648	3326	3163	2841	2678	3245	2760	163	900	500	2100	5	1	32552861	991	46.85	2.05	12	5.51	65.00	1483.00	3880	20231017	-21.52	2200	20240405	38.41	3485	-12.63	20240430	2200	38.41	20240405	3880	-21.52	20231017	2200	38.41	20240405	6.47	N	087260	500	162 억	459279	N	N	N	N
140	20240502	140601	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3030	25	2	0.83	4677753200	1560683	7.85	3020	3065	2920	3905	2105	3005	2997.17	1.41	-161122	3648	3326	3163	2841	2678	3245	2760	163	900	500	2100	5	1	32552861	986	46.62	2.04	12	4.79	65.00	1483.00	3880	20231017	-21.91	2200	20240405	37.73	3485	-13.06	20240430	2200	37.73	20240405	3880	-21.91	20231017	2200	37.73	20240405	6.47	N	087260	500	162 억	459279	N	N	N	N
141	20240502	130600	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3050	45	2	1.50	3994348370	1335088	6.71	3020	3065	2920	3905	2105	3005	2991.67	1.41	-78034	3648	3326	3163	2841	2678	3245	2760	163	900	500	2100	5	1	32552861	993	46.92	2.06	12	4.10	65.00	1483.00	3880	20231017	-21.39	2200	20240405	38.64	3485	-12.48	20240430	2200	38.64	20240405	3880	-21.39	20231017	2200	38.64	20240405	6.47	N	087260	500	162 억	459279	N	N	N	N
142	20240502	120558	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2990	-15	5	-0.50	3197156265	1072077	5.39	3020	3030	2920	3905	2105	3005	2981.88	1.41	-23605	3648	3326	3163	2841	2678	3245	2760	163	900	500	2100	5	1	32552861	973	46.00	2.02	12	3.29	65.00	1483.00	3880	20231017	-22.94	2200	20240405	35.91	3485	-14.20	20240430	2200	35.91	20240405	3880	-22.94	20231017	2200	35.91	20240405	6.47	N	087260	500	162 억	459279	N	N	N	N
143	20240502	110558	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2985	-20	5	-0.67	2839351860	952732	4.79	3020	3030	2920	3905	2105	3005	2979.82	1.41	-43777	3648	3326	3163	2841	2678	3245	2760	163	900	500	2100	5	1	32552861	972	45.92	2.01	12	2.93	65.00	1483.00	3880	20231017	-23.07	2200	20240405	35.68	3485	-14.35	20240430	2200	35.68	20240405	3880	-23.07	20231017	2200	35.68	20240405	6.47	N	087260	500	162 억	459279	N	N	N	N
144	20240502	100556	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2985	-20	5	-0.67	2452819415	823459	4.14	3020	3030	2920	3905	2105	3005	2978.18	1.41	-51832	3648	3326	3163	2841	2678	3245	2760	163	900	500	2100	5	1	32552861	972	45.92	2.01	12	2.53	65.00	1483.00	3880	20231017	-23.07	2200	20240405	35.68	3485	-14.35	20240430	2200	35.68	20240405	3880	-23.07	20231017	2200	35.68	20240405	6.47	N	087260	500	162 억	459279	N	N	N	N
145	20240502	090557	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2955	-50	5	-1.66	834261555	280315	1.41	3020	3020	2940	3905	2105	3005	2974.49	1.41	-44690	3648	3326	3163	2841	2678	3245	2760	163	900	500	2100	5	1	32552861	962	45.46	1.99	12	0.86	65.00	1483.00	3880	20231017	-23.84	2200	20240405	34.32	3485	-15.21	20240430	2200	34.32	20240405	3880	-23.84	20231017	2200	34.32	20240405	6.47	N	087260	500	162 억	459279	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History