KissMeData/084440/price/prices-20240501.csv at c925e992e188ebe96f529a35d0c8e1b8aaab1ca2

Files

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

59 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	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	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	marketWarningCode	shortOverheated
2	20240531	160716	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1115	-8	5	-0.71	15392682	13772	128.05	1123	1135	1115	1459	787	1123	1117.68	-936	1143	1132	1117	1106	1091	1125	1099	20	336	100	670	1	1	19712800	220	-39.82	2.40	09	0.07	-28.00	464.00	2695	20230623	-58.63	1072	20240524	4.01	1730	-35.55	20240103	1072	4.01	20240524	2695	-58.63	20230623	1072	4.01	20240524	0.45	N	084440	100	19 억	N	N	N	00	N
3	20240531	150711	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1116	-7	5	-0.62	12725591	11380	105.81	1123	1135	1115	1459	787	1123	1118.24	-945	1143	1132	1117	1106	1091	1125	1099	20	336	100	670	1	1	19712800	220	-39.86	2.41	09	0.06	-28.00	464.00	2695	20230623	-58.59	1072	20240524	4.10	1730	-35.49	20240103	1072	4.10	20240524	2695	-58.59	20230623	1072	4.10	20240524	0.45	N	084440	100	19 억	N	N	N	00	N
4	20240531	140712	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1115	-8	5	-0.71	12103976	10823	100.63	1123	1135	1115	1459	787	1123	1118.36	-785	1143	1132	1117	1106	1091	1125	1099	20	336	100	670	1	1	19712800	220	-39.82	2.40	09	0.05	-28.00	464.00	2695	20230623	-58.63	1072	20240524	4.01	1730	-35.55	20240103	1072	4.01	20240524	2695	-58.63	20230623	1072	4.01	20240524	0.45	N	084440	100	19 억	N	N	N	00	N
5	20240531	130717	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1117	-6	5	-0.53	8483602	7577	70.45	1123	1135	1115	1459	787	1123	1119.65	-783	1143	1132	1117	1106	1091	1125	1099	20	336	100	670	1	1	19712800	220	-39.89	2.41	09	0.04	-28.00	464.00	2695	20230623	-58.55	1072	20240524	4.20	1730	-35.43	20240103	1072	4.20	20240524	2695	-58.55	20230623	1072	4.20	20240524	0.45	N	084440	100	19 억	N	N	N	00	N
6	20240531	120720	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1122	-1	5	-0.09	8047972	7187	66.82	1123	1135	1115	1459	787	1123	1119.80	-492	1143	1132	1117	1106	1091	1125	1099	20	336	100	670	1	1	19712800	221	-40.07	2.42	09	0.04	-28.00	464.00	2695	20230623	-58.37	1072	20240524	4.66	1730	-35.14	20240103	1072	4.66	20240524	2695	-58.37	20230623	1072	4.66	20240524	0.45	N	084440	100	19 억	N	N	N	00	N
7	20240531	110716	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1122	-1	5	-0.09	8034574	7175	66.71	1123	1135	1115	1459	787	1123	1119.80	-492	1143	1132	1117	1106	1091	1125	1099	20	336	100	670	1	1	19712800	221	-40.07	2.42	09	0.04	-28.00	464.00	2695	20230623	-58.37	1072	20240524	4.66	1730	-35.14	20240103	1072	4.66	20240524	2695	-58.37	20230623	1072	4.66	20240524	0.45	N	084440	100	19 억	N	N	N	00	N
8	20240531	100717	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1122	-1	5	-0.09	6532382	5831	54.22	1123	1135	1115	1459	787	1123	1120.29	-574	1143	1132	1117	1106	1091	1125	1099	20	336	100	670	1	1	19712800	221	-40.07	2.42	09	0.03	-28.00	464.00	2695	20230623	-58.37	1072	20240524	4.66	1730	-35.14	20240103	1072	4.66	20240524	2695	-58.37	20230623	1072	4.66	20240524	0.45	N	084440	100	19 억	N	N	N	00	N
9	20240531	090715	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1134	11	2	0.98	4791367	4273	39.73	1123	1135	1115	1459	787	1123	1121.31	-573	1143	1132	1117	1106	1091	1125	1099	20	336	100	670	1	1	19712800	224	-40.50	2.44	09	0.02	-28.00	464.00	2695	20230623	-57.92	1072	20240524	5.78	1730	-34.45	20240103	1072	5.78	20240524	2695	-57.92	20230623	1072	5.78	20240524	0.45	N	084440	100	19 억	N	N	N	00	N
10	20240530	160711	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1123	-6	5	-0.53	11954111	10753	30.23	1124	1128	1102	1467	791	1129	1110.12	-1495	1223	1176	1129	1082	1035	1152	1058	20	338	100	670	1	1	19712800	221	-40.11	2.42	09	0.05	-28.00	464.00	2695	20230623	-58.33	1072	20240524	4.76	1730	-35.09	20240103	1072	4.76	20240524	2695	-58.33	20230623	1072	4.76	20240524	0.46	N	084440	100	19 억	N	N	N	00	N
11	20240530	150713	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1106	-23	5	-2.04	10041469	9028	25.38	1124	1128	1102	1467	791	1129	1110.40	-1412	1223	1176	1129	1082	1035	1152	1058	20	338	100	670	1	1	19712800	218	-39.50	2.38	09	0.05	-28.00	464.00	2695	20230623	-58.96	1072	20240524	3.17	1730	-36.07	20240103	1072	3.17	20240524	2695	-58.96	20230623	1072	3.17	20240524	0.46	N	084440	100	19 억	N	N	N	00	N
12	20240530	140712	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1112	-17	5	-1.51	8865318	7964	22.39	1124	1128	1103	1467	791	1129	1111.16	-939	1223	1176	1129	1082	1035	1152	1058	20	338	100	670	1	1	19712800	219	-39.71	2.40	09	0.04	-28.00	464.00	2695	20230623	-58.74	1072	20240524	3.73	1730	-35.72	20240103	1072	3.73	20240524	2695	-58.74	20230623	1072	3.73	20240524	0.46	N	084440	100	19 억	N	N	N	00	N
13	20240530	130713	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1126	-3	5	-0.27	6463467	5796	16.30	1124	1128	1103	1467	791	1129	1112.62	-274	1223	1176	1129	1082	1035	1152	1058	20	338	100	670	1	1	19712800	222	-40.21	2.43	09	0.03	-28.00	464.00	2695	20230623	-58.22	1072	20240524	5.04	1730	-34.91	20240103	1072	5.04	20240524	2695	-58.22	20230623	1072	5.04	20240524	0.46	N	084440	100	19 억	N	N	N	00	N
14	20240530	120712	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1128	-1	5	-0.09	6028884	5406	15.20	1124	1128	1103	1467	791	1129	1112.47	-274	1223	1176	1129	1082	1035	1152	1058	20	338	100	670	1	1	19712800	222	-40.29	2.43	09	0.03	-28.00	464.00	2695	20230623	-58.14	1072	20240524	5.22	1730	-34.80	20240103	1072	5.22	20240524	2695	-58.14	20230623	1072	5.22	20240524	0.46	N	084440	100	19 억	N	N	N	00	N
15	20240530	110713	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1126	-3	5	-0.27	6021006	5399	15.18	1124	1128	1103	1467	791	1129	1112.45	-274	1223	1176	1129	1082	1035	1152	1058	20	338	100	670	1	1	19712800	222	-40.21	2.43	09	0.03	-28.00	464.00	2695	20230623	-58.22	1072	20240524	5.04	1730	-34.91	20240103	1072	5.04	20240524	2695	-58.22	20230623	1072	5.04	20240524	0.46	N	084440	100	19 억	N	N	N	00	N
16	20240530	100714	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1106	-23	5	-2.04	4662243	4177	11.74	1124	1124	1103	1467	791	1129	1112.65	-234	1223	1176	1129	1082	1035	1152	1058	20	338	100	670	1	1	19712800	218	-39.50	2.38	09	0.02	-28.00	464.00	2695	20230623	-58.96	1072	20240524	3.17	1730	-36.07	20240103	1072	3.17	20240524	2695	-58.96	20230623	1072	3.17	20240524	0.46	N	084440	100	19 억	N	N	N	00	N
17	20240530	090713	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1122	-7	5	-0.62	2312754	2054	5.78	1124	1124	1122	1467	791	1129	1123.62	-221	1223	1176	1129	1082	1035	1152	1058	20	338	100	670	1	1	19712800	221	-40.07	2.42	09	0.01	-28.00	464.00	2695	20230623	-58.37	1072	20240524	4.66	1730	-35.14	20240103	1072	4.66	20240524	2695	-58.37	20230623	1072	4.66	20240524	0.46	N	084440	100	19 억	N	N	N	00	N
18	20240529	160706	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1129	-49	5	-4.16	40104617	35567	220.84	1176	1176	1082	1531	825	1178	1125.44	-1950	1228	1202	1171	1145	1114	1187	1130	20	353	100	700	1	1	19712800	223	-40.32	2.43	09	0.18	-28.00	464.00	2695	20230623	-58.11	1072	20240524	5.32	1730	-34.74	20240103	1072	5.32	20240524	2695	-58.11	20230623	1072	5.32	20240524	0.46	N	084440	100	19 억	N	N	N	00	N
19	20240529	150705	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1125	-53	5	-4.50	37223992	33009	204.96	1176	1176	1082	1531	825	1178	1125.39	-1126	1228	1202	1171	1145	1114	1187	1130	20	353	100	700	1	1	19712800	222	-40.18	2.42	09	0.17	-28.00	464.00	2695	20230623	-58.26	1072	20240524	4.94	1730	-34.97	20240103	1072	4.94	20240524	2695	-58.26	20230623	1072	4.94	20240524	0.46	N	084440	100	19 억	N	N	N	00	N
20	20240529	140706	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1125	-53	5	-4.50	35768450	31716	196.93	1176	1176	1082	1531	825	1178	1125.37	-842	1228	1202	1171	1145	1114	1187	1130	20	353	100	700	1	1	19712800	222	-40.18	2.42	09	0.16	-28.00	464.00	2695	20230623	-58.26	1072	20240524	4.94	1730	-34.97	20240103	1072	4.94	20240524	2695	-58.26	20230623	1072	4.94	20240524	0.46	N	084440	100	19 억	N	N	N	00	N
21	20240529	130709	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1130	-48	5	-4.07	34997575	31031	192.68	1176	1176	1082	1531	825	1178	1125.37	-814	1228	1202	1171	1145	1114	1187	1130	20	353	100	700	1	1	19712800	223	-40.36	2.44	09	0.16	-28.00	464.00	2695	20230623	-58.07	1072	20240524	5.41	1730	-34.68	20240103	1072	5.41	20240524	2695	-58.07	20230623	1072	5.41	20240524	0.46	N	084440	100	19 억	N	N	N	00	N
22	20240529	120711	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1141	-37	5	-3.14	15916220	13951	86.63	1176	1176	1130	1531	825	1178	1136.57	-808	1228	1202	1171	1145	1114	1187	1130	20	353	100	700	1	1	19712800	225	-40.75	2.46	09	0.07	-28.00	464.00	2695	20230623	-57.66	1072	20240524	6.44	1730	-34.05	20240103	1072	6.44	20240524	2695	-57.66	20230623	1072	6.44	20240524	0.46	N	084440	100	19 억	N	N	N	00	N
23	20240529	110708	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1141	-37	5	-3.14	10330611	9019	56.00	1176	1176	1133	1531	825	1178	1139.21	-537	1228	1202	1171	1145	1114	1187	1130	20	353	100	700	1	1	19712800	225	-40.75	2.46	09	0.05	-28.00	464.00	2695	20230623	-57.66	1072	20240524	6.44	1730	-34.05	20240103	1072	6.44	20240524	2695	-57.66	20230623	1072	6.44	20240524	0.46	N	084440	100	19 억	N	N	N	00	N
24	20240529	100707	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1138	-40	5	-3.40	8095555	7055	43.81	1176	1176	1133	1531	825	1178	1139.63	-501	1228	1202	1171	1145	1114	1187	1130	20	353	100	700	1	1	19712800	224	-40.64	2.45	09	0.04	-28.00	464.00	2695	20230623	-57.77	1072	20240524	6.16	1730	-34.22	20240103	1072	6.16	20240524	2695	-57.77	20230623	1072	6.16	20240524	0.46	N	084440	100	19 억	N	N	N	00	N
25	20240529	090704	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1176	-2	5	-0.17	1913892	1625	10.09	1176	1176	1176	1531	825	1178	1176.00	0	1228	1202	1171	1145	1114	1187	1130	20	353	100	700	1	1	19712800	232	-42.00	2.53	09	0.01	-28.00	464.00	2695	20230623	-56.36	1072	20240524	9.70	1730	-32.02	20240103	1072	9.70	20240524	2695	-56.36	20230623	1072	9.70	20240524	0.46	N	084440	100	19 억	N	N	N	00	N
26	20240528	160702	54	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1178	-19	5	-1.59	18567615	16104	51.87	1197	1197	1140	1556	838	1197	1152.94	-587	1261	1229	1165	1133	1069	1245	1149	20	359	100	710	1	1	19712800	232	-42.07	2.54	09	0.08	-28.00	464.00	2695	20230623	-56.29	1072	20240524	9.89	1730	-31.91	20240103	1072	9.89	20240524	2695	-56.29	20230623	1072	9.89	20240524	0.48	N	084440	100	19 억	N	N	N	01	N
27	20240528	150705	54	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1150	-47	5	-3.93	17177061	14918	48.05	1197	1197	1140	1556	838	1197	1151.38	-433	1261	1229	1165	1133	1069	1245	1149	20	359	100	710	1	1	19712800	227	-41.07	2.48	09	0.08	-28.00	464.00	2695	20230623	-57.33	1072	20240524	7.28	1730	-33.53	20240103	1072	7.28	20240524	2695	-57.33	20230623	1072	7.28	20240524	0.48	N	084440	100	19 억	N	N	N	01	N
28	20240528	140706	54	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1150	-47	5	-3.93	13729629	11908	38.36	1197	1197	1140	1556	838	1197	1152.92	-429	1261	1229	1165	1133	1069	1245	1149	20	359	100	710	1	1	19712800	227	-41.07	2.48	09	0.06	-28.00	464.00	2695	20230623	-57.33	1072	20240524	7.28	1730	-33.53	20240103	1072	7.28	20240524	2695	-57.33	20230623	1072	7.28	20240524	0.48	N	084440	100	19 억	N	N	N	01	N
29	20240528	130703	54	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1146	-51	5	-4.26	13192802	11441	36.85	1197	1197	1140	1556	838	1197	1153.05	-191	1261	1229	1165	1133	1069	1245	1149	20	359	100	710	1	1	19712800	226	-40.93	2.47	09	0.06	-28.00	464.00	2695	20230623	-57.48	1072	20240524	6.90	1730	-33.76	20240103	1072	6.90	20240524	2695	-57.48	20230623	1072	6.90	20240524	0.48	N	084440	100	19 억	N	N	N	01	N
30	20240528	120703	54	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1145	-52	5	-4.34	11150413	9664	31.13	1197	1197	1140	1556	838	1197	1153.74	-33	1261	1229	1165	1133	1069	1245	1149	20	359	100	710	1	1	19712800	226	-40.89	2.47	09	0.05	-28.00	464.00	2695	20230623	-57.51	1072	20240524	6.81	1730	-33.82	20240103	1072	6.81	20240524	2695	-57.51	20230623	1072	6.81	20240524	0.48	N	084440	100	19 억	N	N	N	01	N
31	20240528	110647	54	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1150	-47	5	-3.93	8521274	7372	23.75	1197	1197	1140	1556	838	1197	1155.81	216	1261	1229	1165	1133	1069	1245	1149	20	359	100	710	1	1	19712800	227	-41.07	2.48	09	0.04	-28.00	464.00	2695	20230623	-57.33	1072	20240524	7.28	1730	-33.53	20240103	1072	7.28	20240524	2695	-57.33	20230623	1072	7.28	20240524	0.48	N	084440	100	19 억	N	N	N	01	N
32	20240528	100703	54	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1157	-40	5	-3.34	6146835	5301	17.08	1197	1197	1140	1556	838	1197	1159.45	235	1261	1229	1165	1133	1069	1245	1149	20	359	100	710	1	1	19712800	228	-41.32	2.49	09	0.03	-28.00	464.00	2695	20230623	-57.07	1072	20240524	7.93	1730	-33.12	20240103	1072	7.93	20240524	2695	-57.07	20230623	1072	7.93	20240524	0.48	N	084440	100	19 억	N	N	N	01	N
33	20240528	090705	54	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1187	-10	5	-0.84	1750233	1467	4.73	1197	1197	1150	1556	838	1197	1193.03	-13	1261	1229	1165	1133	1069	1245	1149	20	359	100	710	1	1	19712800	234	-42.39	2.56	09	0.01	-28.00	464.00	2695	20230623	-55.96	1072	20240524	10.73	1730	-31.39	20240103	1072	10.73	20240524	2695	-55.96	20230623	1072	10.73	20240524	0.48	N	084440	100	19 억	N	N	N	01	N
34	20240527	160653	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1197	69	2	6.12	34595242	30544	79.54	1128	1197	1101	1466	790	1128	1132.28	-910	1201	1164	1118	1081	1035	1141	1058	20	338	100	670	1	1	19712800	236	-42.75	2.58	09	0.15	-28.00	464.00	2695	20230623	-55.58	1072	20240524	11.66	1730	-30.81	20240103	1072	11.66	20240524	2695	-55.58	20230623	1072	11.66	20240524	0.56	N	084440	100	19 억	N	N	N	00	N
35	20240527	150705	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1129	1	2	0.09	26133791	23422	60.99	1128	1148	1101	1466	790	1128	1115.78	-695	1201	1164	1118	1081	1035	1141	1058	20	338	100	670	1	1	19712800	223	-40.32	2.43	09	0.12	-28.00	464.00	2695	20230623	-58.11	1072	20240524	5.32	1730	-34.74	20240103	1072	5.32	20240524	2695	-58.11	20230623	1072	5.32	20240524	0.56	N	084440	100	19 억	N	N	N	00	N
36	20240527	140702	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1125	-3	5	-0.27	24198678	21705	56.52	1128	1148	1101	1466	790	1128	1114.89	-473	1201	1164	1118	1081	1035	1141	1058	20	338	100	670	1	1	19712800	222	-40.18	2.42	09	0.11	-28.00	464.00	2695	20230623	-58.26	1072	20240524	4.94	1730	-34.97	20240103	1072	4.94	20240524	2695	-58.26	20230623	1072	4.94	20240524	0.56	N	084440	100	19 억	N	N	N	00	N
37	20240527	130701	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1118	-10	5	-0.89	20821422	18703	48.70	1128	1148	1101	1466	790	1128	1113.27	-472	1201	1164	1118	1081	1035	1141	1058	20	338	100	670	1	1	19712800	220	-39.93	2.41	09	0.09	-28.00	464.00	2695	20230623	-58.52	1072	20240524	4.29	1730	-35.38	20240103	1072	4.29	20240524	2695	-58.52	20230623	1072	4.29	20240524	0.56	N	084440	100	19 억	N	N	N	00	N
38	20240527	120703	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1111	-17	5	-1.51	19369503	17404	45.32	1128	1148	1101	1466	790	1128	1112.93	-182	1201	1164	1118	1081	1035	1141	1058	20	338	100	670	1	1	19712800	219	-39.68	2.39	09	0.09	-28.00	464.00	2695	20230623	-58.78	1072	20240524	3.64	1730	-35.78	20240103	1072	3.64	20240524	2695	-58.78	20230623	1072	3.64	20240524	0.56	N	084440	100	19 억	N	N	N	00	N
39	20240527	110702	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1106	-22	5	-1.95	14044749	12581	32.76	1128	1148	1106	1466	790	1128	1116.35	-326	1201	1164	1118	1081	1035	1141	1058	20	338	100	670	1	1	19712800	218	-39.50	2.38	09	0.06	-28.00	464.00	2695	20230623	-58.96	1072	20240524	3.17	1730	-36.07	20240103	1072	3.17	20240524	2695	-58.96	20230623	1072	3.17	20240524	0.56	N	084440	100	19 억	N	N	N	00	N
40	20240527	100700	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1111	-17	5	-1.51	9682209	8643	22.51	1128	1148	1111	1466	790	1128	1120.24	-84	1201	1164	1118	1081	1035	1141	1058	20	338	100	670	1	1	19712800	219	-39.68	2.39	09	0.04	-28.00	464.00	2695	20230623	-58.78	1072	20240524	3.64	1730	-35.78	20240103	1072	3.64	20240524	2695	-58.78	20230623	1072	3.64	20240524	0.56	N	084440	100	19 억	N	N	N	00	N
41	20240527	090701	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1140	12	2	1.06	1752832	1549	4.03	1128	1148	1128	1466	790	1128	1131.59	-345	1201	1164	1118	1081	1035	1141	1058	20	338	100	670	1	1	19712800	225	-40.71	2.46	09	0.01	-28.00	464.00	2695	20230623	-57.70	1072	20240524	6.34	1730	-34.10	20240103	1072	6.34	20240524	2695	-57.70	20230623	1072	6.34	20240524	0.56	N	084440	100	19 억	N	N	N	00	N
42	20240524	160627	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1128	-5	5	-0.44	42890110	38356	105.95	1155	1155	1072	1472	794	1133	1118.16	-4273	1197	1165	1130	1098	1063	1147	1080	20	339	100	670	1	1	19712800	222	-40.29	2.43	09	0.19	-28.00	464.00	2695	20230623	-58.14	1072	20240524	5.22	1730	-34.80	20240103	1072	5.22	20240524	2695	-58.14	20230623	1072	5.22	20240524	0.56	N	084440	100	19 억	N	N	N	00	N
43	20240524	150626	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1112	-21	5	-1.85	35830207	32049	88.53	1155	1155	1072	1472	794	1133	1117.92	-3735	1197	1165	1130	1098	1063	1147	1080	20	339	100	670	1	1	19712800	219	-39.71	2.40	09	0.16	-28.00	464.00	2695	20230623	-58.74	1072	20240524	3.73	1730	-35.72	20240103	1072	3.73	20240524	2695	-58.74	20230623	1072	3.73	20240524	0.56	N	084440	100	19 억	N	N	N	00	N
44	20240524	140629	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1117	-16	5	-1.41	32941546	29443	81.33	1155	1155	1072	1472	794	1133	1118.76	-3890	1197	1165	1130	1098	1063	1147	1080	20	339	100	670	1	1	19712800	220	-39.89	2.41	09	0.15	-28.00	464.00	2695	20230623	-58.55	1072	20240524	4.20	1730	-35.43	20240103	1072	4.20	20240524	2695	-58.55	20230623	1072	4.20	20240524	0.56	N	084440	100	19 억	N	N	N	00	N
45	20240524	130627	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1117	-16	5	-1.41	31811814	28429	78.53	1155	1155	1072	1472	794	1133	1118.93	-3810	1197	1165	1130	1098	1063	1147	1080	20	339	100	670	1	1	19712800	220	-39.89	2.41	09	0.14	-28.00	464.00	2695	20230623	-58.55	1072	20240524	4.20	1730	-35.43	20240103	1072	4.20	20240524	2695	-58.55	20230623	1072	4.20	20240524	0.56	N	084440	100	19 억	N	N	N	00	N
46	20240524	120627	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1117	-16	5	-1.41	26613152	23777	65.68	1155	1155	1072	1472	794	1133	1119.21	-3661	1197	1165	1130	1098	1063	1147	1080	20	339	100	670	1	1	19712800	220	-39.89	2.41	09	0.12	-28.00	464.00	2695	20230623	-58.55	1072	20240524	4.20	1730	-35.43	20240103	1072	4.20	20240524	2695	-58.55	20230623	1072	4.20	20240524	0.56	N	084440	100	19 억	N	N	N	00	N
47	20240524	110625	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1123	-10	5	-0.88	25477971	22760	62.87	1155	1155	1072	1472	794	1133	1119.34	-3656	1197	1165	1130	1098	1063	1147	1080	20	339	100	670	1	1	19712800	221	-40.11	2.42	09	0.12	-28.00	464.00	2695	20230623	-58.33	1072	20240524	4.76	1730	-35.09	20240103	1072	4.76	20240524	2695	-58.33	20230623	1072	4.76	20240524	0.56	N	084440	100	19 억	N	N	N	00	N
48	20240524	100630	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1116	-17	5	-1.50	21474099	19179	52.98	1155	1155	1072	1472	794	1133	1119.58	-3776	1197	1165	1130	1098	1063	1147	1080	20	339	100	670	1	1	19712800	220	-39.86	2.41	09	0.10	-28.00	464.00	2695	20230623	-58.59	1072	20240524	4.10	1730	-35.49	20240103	1072	4.10	20240524	2695	-58.59	20230623	1072	4.10	20240524	0.56	N	084440	100	19 억	N	N	N	00	N
49	20240524	090626	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1136	3	2	0.26	360650	315	0.87	1155	1155	1136	1472	794	1133	1152.97	-46	1197	1165	1130	1098	1063	1147	1080	20	339	100	670	1	1	19712800	224	-40.57	2.45	09	0.00	-28.00	464.00	2695	20230623	-57.85	1095	20240523	3.74	1730	-34.34	20240103	1095	3.74	20240523	2695	-57.85	20230623	1095	3.74	20240523	0.56	N	084440	100	19 억	N	N	N	00	N
50	20240523	160624	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1133	-18	5	-1.56	40755073	36153	268.80	1162	1162	1095	1496	806	1151	1127.29	-2585	1200	1175	1150	1125	1100	1163	1113	20	345	100	690	1	1	19712800	223	-40.46	2.44	09	0.18	-28.00	464.00	2695	20230623	-57.96	1095	20240523	3.47	1730	-34.51	20240103	1095	3.47	20240523	2695	-57.96	20230623	1095	3.47	20240523	0.56	N	084440	100	19 억	N	N	N	00	N
51	20240523	150629	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1129	-22	5	-1.91	39574543	35111	261.05	1162	1162	1095	1496	806	1151	1127.13	-1700	1200	1175	1150	1125	1100	1163	1113	20	345	100	690	1	1	19712800	223	-40.32	2.43	09	0.18	-28.00	464.00	2695	20230623	-58.11	1095	20240523	3.11	1730	-34.74	20240103	1095	3.11	20240523	2695	-58.11	20230623	1095	3.11	20240523	0.56	N	084440	100	19 억	N	N	N	00	N
52	20240523	140630	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1118	-33	5	-2.87	38075253	33777	251.13	1162	1162	1095	1496	806	1151	1127.25	-1557	1200	1175	1150	1125	1100	1163	1113	20	345	100	690	1	1	19712800	220	-39.93	2.41	09	0.17	-28.00	464.00	2695	20230623	-58.52	1095	20240523	2.10	1730	-35.38	20240103	1095	2.10	20240523	2695	-58.52	20230623	1095	2.10	20240523	0.56	N	084440	100	19 억	N	N	N	00	N
53	20240523	130627	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1144	-7	5	-0.61	14725675	12849	95.53	1162	1162	1131	1496	806	1151	1146.06	-2707	1200	1175	1150	1125	1100	1163	1113	20	345	100	690	1	1	19712800	226	-40.86	2.47	09	0.07	-28.00	464.00	2695	20230623	-57.55	1105	20240422	3.53	1730	-33.87	20240103	1105	3.53	20240422	2695	-57.55	20230623	1105	3.53	20240422	0.56	N	084440	100	19 억	N	N	N	00	N
54	20240523	120624	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1137	-14	5	-1.22	13587794	11847	88.08	1162	1162	1131	1496	806	1151	1146.94	-2707	1200	1175	1150	1125	1100	1163	1113	20	345	100	690	1	1	19712800	224	-40.61	2.45	09	0.06	-28.00	464.00	2695	20230623	-57.81	1105	20240422	2.90	1730	-34.28	20240103	1105	2.90	20240422	2695	-57.81	20230623	1105	2.90	20240422	0.56	N	084440	100	19 억	N	N	N	00	N
55	20240523	110624	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1136	-15	5	-1.30	11193766	9742	72.43	1162	1162	1131	1496	806	1151	1149.02	-2609	1200	1175	1150	1125	1100	1163	1113	20	345	100	690	1	1	19712800	224	-40.57	2.45	09	0.05	-28.00	464.00	2695	20230623	-57.85	1105	20240422	2.81	1730	-34.34	20240103	1105	2.81	20240422	2695	-57.85	20230623	1105	2.81	20240422	0.56	N	084440	100	19 억	N	N	N	00	N
56	20240523	100626	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1142	-9	5	-0.78	10249727	8913	66.27	1162	1162	1131	1496	806	1151	1149.97	-1926	1200	1175	1150	1125	1100	1163	1113	20	345	100	690	1	1	19712800	225	-40.79	2.46	09	0.05	-28.00	464.00	2695	20230623	-57.63	1105	20240422	3.35	1730	-33.99	20240103	1105	3.35	20240422	2695	-57.63	20230623	1105	3.35	20240422	0.56	N	084440	100	19 억	N	N	N	00	N
57	20240523	090628	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1152	1	2	0.09	4965415	4303	31.99	1162	1162	1151	1496	806	1151	1153.94	139	1200	1175	1150	1125	1100	1163	1113	20	345	100	690	1	1	19712800	227	-41.14	2.48	09	0.02	-28.00	464.00	2695	20230623	-57.25	1105	20240422	4.25	1730	-33.41	20240103	1105	4.25	20240422	2695	-57.25	20230623	1105	4.25	20240422	0.56	N	084440	100	19 억	N	N	N	00	N
58	20240522	160619	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1151	-24	5	-2.04	15469706	13440	218.71	1170	1175	1125	1527	823	1175	1151.02	-523	1195	1184	1178	1167	1161	1190	1173	20	352	100	700	1	1	19712800	227	-41.11	2.48	09	0.07	-28.00	464.00	2695	20230623	-57.29	1105	20240422	4.16	1730	-33.47	20240103	1105	4.16	20240422	2695	-57.29	20230623	1105	4.16	20240422	0.56	N	084440	100	19 억	N	N	N	00	N
59	20240522	150623	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1149	-26	5	-2.21	14931734	12972	211.10	1170	1175	1125	1527	823	1175	1151.07	-411	1195	1184	1178	1167	1161	1190	1173	20	352	100	700	1	1	19712800	227	-41.04	2.48	09	0.07	-28.00	464.00	2695	20230623	-57.37	1105	20240422	3.98	1730	-33.58	20240103	1105	3.98	20240422	2695	-57.37	20230623	1105	3.98	20240422	0.56	N	084440	100	19 억	N	N	N	00	N
60	20240522	140625	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1150	-25	5	-2.13	14605667	12688	206.48	1170	1175	1125	1527	823	1175	1151.14	-161	1195	1184	1178	1167	1161	1190	1173	20	352	100	700	1	1	19712800	227	-41.07	2.48	09	0.06	-28.00	464.00	2695	20230623	-57.33	1105	20240422	4.07	1730	-33.53	20240103	1105	4.07	20240422	2695	-57.33	20230623	1105	4.07	20240422	0.56	N	084440	100	19 억	N	N	N	00	N
61	20240522	130621	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1150	-25	5	-2.13	13389171	11627	189.21	1170	1175	1125	1527	823	1175	1151.56	-152	1195	1184	1178	1167	1161	1190	1173	20	352	100	700	1	1	19712800	227	-41.07	2.48	09	0.06	-28.00	464.00	2695	20230623	-57.33	1105	20240422	4.07	1730	-33.53	20240103	1105	4.07	20240422	2695	-57.33	20230623	1105	4.07	20240422	0.56	N	084440	100	19 억	N	N	N	00	N
62	20240522	120654	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1149	-26	5	-2.21	13250191	11506	187.24	1170	1175	1125	1527	823	1175	1151.59	-117	1195	1184	1178	1167	1161	1190	1173	20	352	100	700	1	1	19712800	227	-41.04	2.48	09	0.06	-28.00	464.00	2695	20230623	-57.37	1105	20240422	3.98	1730	-33.58	20240103	1105	3.98	20240422	2695	-57.37	20230623	1105	3.98	20240422	0.56	N	084440	100	19 억	N	N	N	00	N
63	20240522	110625	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1155	-20	5	-1.70	13197578	11460	186.49	1170	1175	1125	1527	823	1175	1151.62	-113	1195	1184	1178	1167	1161	1190	1173	20	352	100	700	1	1	19712800	228	-41.25	2.49	09	0.06	-28.00	464.00	2695	20230623	-57.14	1105	20240422	4.52	1730	-33.24	20240103	1105	4.52	20240422	2695	-57.14	20230623	1105	4.52	20240422	0.56	N	084440	100	19 억	N	N	N	00	N
64	20240522	100624	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1160	-15	5	-1.28	11497206	9977	162.36	1170	1175	1125	1527	823	1175	1152.37	-110	1195	1184	1178	1167	1161	1190	1173	20	352	100	700	1	1	19712800	229	-41.43	2.50	09	0.05	-28.00	464.00	2695	20230623	-56.96	1105	20240422	4.98	1730	-32.95	20240103	1105	4.98	20240422	2695	-56.96	20230623	1105	4.98	20240422	0.56	N	084440	100	19 억	N	N	N	00	N
65	20240522	090623	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1152	-23	5	-1.96	947925	815	13.26	1170	1175	1152	1527	823	1175	1163.10	-217	1195	1184	1178	1167	1161	1190	1173	20	352	100	700	1	1	19712800	227	-41.14	2.48	09	0.00	-28.00	464.00	2695	20230623	-57.25	1105	20240422	4.25	1730	-33.41	20240103	1105	4.25	20240422	2695	-57.25	20230623	1105	4.25	20240422	0.56	N	084440	100	19 억	N	N	N	00	N
66	20240521	160617	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1175	-15	5	-1.26	7236552	6145	42.52	1172	1189	1172	1547	833	1190	1177.58	-155	1200	1195	1189	1184	1178	1192	1181	20	357	100	710	1	1	19712800	232	-41.96	2.53	09	0.03	-28.00	464.00	2695	20230623	-56.40	1105	20240422	6.33	1730	-32.08	20240103	1105	6.33	20240422	2695	-56.40	20230623	1105	6.33	20240422	0.56	N	084440	100	19 억	N	N	N	00	N
67	20240521	150622	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1180	-10	5	-0.84	5953892	5057	34.99	1172	1189	1172	1547	833	1190	1177.30	-130	1200	1195	1189	1184	1178	1192	1181	20	357	100	710	1	1	19712800	233	-42.14	2.54	09	0.03	-28.00	464.00	2695	20230623	-56.22	1105	20240422	6.79	1730	-31.79	20240103	1105	6.79	20240422	2695	-56.22	20230623	1105	6.79	20240422	0.56	N	084440	100	19 억	N	N	N	00	N
68	20240521	140620	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1179	-11	5	-0.92	3895988	3307	22.88	1172	1189	1172	1547	833	1190	1178.02	-130	1200	1195	1189	1184	1178	1192	1181	20	357	100	710	1	1	19712800	232	-42.11	2.54	09	0.02	-28.00	464.00	2695	20230623	-56.25	1105	20240422	6.70	1730	-31.85	20240103	1105	6.70	20240422	2695	-56.25	20230623	1105	6.70	20240422	0.56	N	084440	100	19 억	N	N	N	00	N
69	20240521	130621	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1183	-7	5	-0.59	3669852	3115	21.56	1172	1189	1172	1547	833	1190	1178.03	-130	1200	1195	1189	1184	1178	1192	1181	20	357	100	710	1	1	19712800	233	-42.25	2.55	09	0.02	-28.00	464.00	2695	20230623	-56.10	1105	20240422	7.06	1730	-31.62	20240103	1105	7.06	20240422	2695	-56.10	20230623	1105	7.06	20240422	0.56	N	084440	100	19 억	N	N	N	00	N
70	20240521	120621	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1183	-7	5	-0.59	3136372	2664	18.43	1172	1189	1172	1547	833	1190	1177.20	-78	1200	1195	1189	1184	1178	1192	1181	20	357	100	710	1	1	19712800	233	-42.25	2.55	09	0.01	-28.00	464.00	2695	20230623	-56.10	1105	20240422	7.06	1730	-31.62	20240103	1105	7.06	20240422	2695	-56.10	20230623	1105	7.06	20240422	0.56	N	084440	100	19 억	N	N	N	00	N
71	20240521	110622	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1172	-18	5	-1.51	2823836	2398	16.59	1172	1189	1172	1547	833	1190	1177.45	-28	1200	1195	1189	1184	1178	1192	1181	20	357	100	710	1	1	19712800	231	-41.86	2.53	09	0.01	-28.00	464.00	2695	20230623	-56.51	1105	20240422	6.06	1730	-32.25	20240103	1105	6.06	20240422	2695	-56.51	20230623	1105	6.06	20240422	0.56	N	084440	100	19 억	N	N	N	00	N
72	20240521	100620	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1183	-7	5	-0.59	2691128	2285	15.81	1172	1189	1172	1547	833	1190	1177.61	21	1200	1195	1189	1184	1178	1192	1181	20	357	100	710	1	1	19712800	233	-42.25	2.55	09	0.01	-28.00	464.00	2695	20230623	-56.10	1105	20240422	7.06	1730	-31.62	20240103	1105	7.06	20240422	2695	-56.10	20230623	1105	7.06	20240422	0.56	N	084440	100	19 억	N	N	N	00	N
73	20240521	090617	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1189	-1	5	-0.08	185625	158	1.09	1172	1189	1172	1547	833	1190	1172.13	0	1200	1195	1189	1184	1178	1192	1181	20	357	100	710	1	1	19712800	234	-42.46	2.56	09	0.00	-28.00	464.00	2695	20230623	-55.88	1105	20240422	7.60	1730	-31.27	20240103	1105	7.60	20240422	2695	-55.88	20230623	1105	7.60	20240422	0.56	N	084440	100	19 억	N	N	N	00	N
74	20240517	160622	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1195	-17	5	-1.40	16658244	13902	65.81	1212	1218	1188	1575	849	1212	1198.21	-888	1226	1218	1206	1198	1186	1223	1203	20	363	100	720	1	1	19712800	236	-42.68	2.58	09	0.07	-28.00	464.00	2695	20230623	-55.66	1105	20240422	8.14	1730	-30.92	20240103	1105	8.14	20240422	2695	-55.66	20230623	1105	8.14	20240422	0.56	N	084440	100	19 억	N	N	N	00	N
75	20240517	150623	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1190	-22	5	-1.82	16241402	13553	64.16	1212	1218	1188	1575	849	1212	1198.31	-693	1226	1218	1206	1198	1186	1223	1203	20	363	100	720	1	1	19712800	235	-42.50	2.56	09	0.07	-28.00	464.00	2695	20230623	-55.84	1105	20240422	7.69	1730	-31.21	20240103	1105	7.69	20240422	2695	-55.84	20230623	1105	7.69	20240422	0.56	N	084440	100	19 억	N	N	N	00	N
76	20240517	140617	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1195	-17	5	-1.40	15819617	13200	62.49	1212	1218	1188	1575	849	1212	1198.40	-693	1226	1218	1206	1198	1186	1223	1203	20	363	100	720	1	1	19712800	236	-42.68	2.58	09	0.07	-28.00	464.00	2695	20230623	-55.66	1105	20240422	8.14	1730	-30.92	20240103	1105	8.14	20240422	2695	-55.66	20230623	1105	8.14	20240422	0.56	N	084440	100	19 억	N	N	N	00	N
77	20240517	130613	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1195	-17	5	-1.40	14365592	11979	56.71	1212	1218	1188	1575	849	1212	1199.18	-672	1226	1218	1206	1198	1186	1223	1203	20	363	100	720	1	1	19712800	236	-42.68	2.58	09	0.06	-28.00	464.00	2695	20230623	-55.66	1105	20240422	8.14	1730	-30.92	20240103	1105	8.14	20240422	2695	-55.66	20230623	1105	8.14	20240422	0.56	N	084440	100	19 억	N	N	N	00	N
78	20240517	120615	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1196	-16	5	-1.32	13562244	11307	53.52	1212	1218	1188	1575	849	1212	1199.40	-279	1226	1218	1206	1198	1186	1223	1203	20	363	100	720	1	1	19712800	236	-42.71	2.58	09	0.06	-28.00	464.00	2695	20230623	-55.62	1105	20240422	8.24	1730	-30.87	20240103	1105	8.24	20240422	2695	-55.62	20230623	1105	8.24	20240422	0.56	N	084440	100	19 억	N	N	N	00	N
79	20240517	110614	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1190	-22	5	-1.82	11856087	9873	46.74	1212	1218	1190	1575	849	1212	1200.80	-279	1226	1218	1206	1198	1186	1223	1203	20	363	100	720	1	1	19712800	235	-42.50	2.56	09	0.05	-28.00	464.00	2695	20230623	-55.84	1105	20240422	7.69	1730	-31.21	20240103	1105	7.69	20240422	2695	-55.84	20230623	1105	7.69	20240422	0.56	N	084440	100	19 억	N	N	N	00	N
80	20240517	100610	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1211	-1	5	-0.08	4021116	3317	15.70	1212	1218	1211	1575	849	1212	1212.28	-484	1226	1218	1206	1198	1186	1223	1203	20	363	100	720	1	1	19712800	239	-43.25	2.61	09	0.02	-28.00	464.00	2695	20230623	-55.06	1105	20240422	9.59	1730	-30.00	20240103	1105	9.59	20240422	2695	-55.06	20230623	1105	9.59	20240422	0.56	N	084440	100	19 억	N	N	N	00	N
81	20240517	090615	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1214	2	2	0.17	1129821	932	4.41	1212	1215	1212	1575	849	1212	1212.27	-84	1226	1218	1206	1198	1186	1223	1203	20	363	100	720	1	1	19712800	239	-43.36	2.62	09	0.00	-28.00	464.00	2695	20230623	-54.95	1105	20240422	9.86	1730	-29.83	20240103	1105	9.86	20240422	2695	-54.95	20230623	1105	9.86	20240422	0.56	N	084440	100	19 억	N	N	N	00	N
82	20240516	160610	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1212	20	2	1.68	25421164	21125	50.77	1194	1214	1194	1549	835	1192	1203.37	2000	1210	1200	1190	1180	1170	1206	1186	20	357	100	710	1	1	19712800	239	-43.29	2.61	09	0.11	-28.00	464.00	2695	20230623	-55.03	1105	20240422	9.68	1730	-29.94	20240103	1105	9.68	20240422	2695	-55.03	20230623	1105	9.68	20240422	0.56	N	084440	100	19 억	N	N	N	00	N
83	20240516	150609	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1202	10	2	0.84	24072220	20004	48.08	1194	1214	1194	1549	835	1192	1203.37	1598	1210	1200	1190	1180	1170	1206	1186	20	357	100	710	1	1	19712800	237	-42.93	2.59	09	0.10	-28.00	464.00	2695	20230623	-55.40	1105	20240422	8.78	1730	-30.52	20240103	1105	8.78	20240422	2695	-55.40	20230623	1105	8.78	20240422	0.56	N	084440	100	19 억	N	N	N	00	N
84	20240516	140613	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1200	8	2	0.67	23388726	19435	46.71	1194	1214	1194	1549	835	1192	1203.43	1515	1210	1200	1190	1180	1170	1206	1186	20	357	100	710	1	1	19712800	237	-42.86	2.59	09	0.10	-28.00	464.00	2695	20230623	-55.47	1105	20240422	8.60	1730	-30.64	20240103	1105	8.60	20240422	2695	-55.47	20230623	1105	8.60	20240422	0.56	N	084440	100	19 억	N	N	N	00	N
85	20240516	130611	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1203	11	2	0.92	20264844	16835	40.46	1194	1214	1194	1549	835	1192	1203.73	833	1210	1200	1190	1180	1170	1206	1186	20	357	100	710	1	1	19712800	237	-42.96	2.59	09	0.09	-28.00	464.00	2695	20230623	-55.36	1105	20240422	8.87	1730	-30.46	20240103	1105	8.87	20240422	2695	-55.36	20230623	1105	8.87	20240422	0.56	N	084440	100	19 억	N	N	N	00	N
86	20240516	120608	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1203	11	2	0.92	17098998	14200	34.13	1194	1214	1194	1549	835	1192	1204.15	815	1210	1200	1190	1180	1170	1206	1186	20	357	100	710	1	1	19712800	237	-42.96	2.59	09	0.07	-28.00	464.00	2695	20230623	-55.36	1105	20240422	8.87	1730	-30.46	20240103	1105	8.87	20240422	2695	-55.36	20230623	1105	8.87	20240422	0.56	N	084440	100	19 억	N	N	N	00	N
87	20240516	110608	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1205	13	2	1.09	12051715	10001	24.04	1194	1214	1194	1549	835	1192	1205.05	815	1210	1200	1190	1180	1170	1206	1186	20	357	100	710	1	1	19712800	238	-43.04	2.60	09	0.05	-28.00	464.00	2695	20230623	-55.29	1105	20240422	9.05	1730	-30.35	20240103	1105	9.05	20240422	2695	-55.29	20230623	1105	9.05	20240422	0.56	N	084440	100	19 억	N	N	N	00	N
88	20240516	100608	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1206	14	2	1.17	10300448	8544	20.53	1194	1214	1194	1549	835	1192	1205.58	512	1210	1200	1190	1180	1170	1206	1186	20	357	100	710	1	1	19712800	238	-43.07	2.60	09	0.04	-28.00	464.00	2695	20230623	-55.25	1105	20240422	9.14	1730	-30.29	20240103	1105	9.14	20240422	2695	-55.25	20230623	1105	9.14	20240422	0.56	N	084440	100	19 억	N	N	N	00	N
89	20240516	090609	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1203	11	2	0.92	755572	630	1.51	1194	1203	1194	1549	835	1192	1199.32	107	1210	1200	1190	1180	1170	1206	1186	20	357	100	710	1	1	19712800	237	-42.96	2.59	09	0.00	-28.00	464.00	2695	20230623	-55.36	1105	20240422	8.87	1730	-30.46	20240103	1105	8.87	20240422	2695	-55.36	20230623	1105	8.87	20240422	0.56	N	084440	100	19 억	N	N	N	00	N
90	20240514	160616	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1192	11	2	0.93	49219899	41608	136.99	1182	1200	1180	1535	827	1181	1182.94	-2409	1212	1196	1184	1168	1156	1190	1162	20	354	100	700	1	1	19712800	235	-42.57	2.57	09	0.21	-28.00	464.00	2695	20230623	-55.77	1105	20240422	7.87	1730	-31.10	20240103	1105	7.87	20240422	2695	-55.77	20230623	1105	7.87	20240422	0.56	N	084440	100	19 억	N	N	N	00	N
91	20240514	150618	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1193	12	2	1.02	48241236	40782	134.27	1182	1200	1180	1535	827	1181	1182.91	-2411	1212	1196	1184	1168	1156	1190	1162	20	354	100	700	1	1	19712800	235	-42.61	2.57	09	0.21	-28.00	464.00	2695	20230623	-55.73	1105	20240422	7.96	1730	-31.04	20240103	1105	7.96	20240422	2695	-55.73	20230623	1105	7.96	20240422	0.56	N	084440	100	19 억	N	N	N	00	N
92	20240514	140616	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1188	7	2	0.59	48185295	40735	134.12	1182	1200	1180	1535	827	1181	1182.90	-2411	1212	1196	1184	1168	1156	1190	1162	20	354	100	700	1	1	19712800	234	-42.43	2.56	09	0.21	-28.00	464.00	2695	20230623	-55.92	1105	20240422	7.51	1730	-31.33	20240103	1105	7.51	20240422	2695	-55.92	20230623	1105	7.51	20240422	0.56	N	084440	100	19 억	N	N	N	00	N
93	20240514	130617	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1181	0	3	0.00	47041419	39769	130.94	1182	1200	1180	1535	827	1181	1182.87	-2188	1212	1196	1184	1168	1156	1190	1162	20	354	100	700	1	1	19712800	233	-42.18	2.55	09	0.20	-28.00	464.00	2695	20230623	-56.18	1105	20240422	6.88	1730	-31.73	20240103	1105	6.88	20240422	2695	-56.18	20230623	1105	6.88	20240422	0.56	N	084440	100	19 억	N	N	N	00	N
94	20240514	120615	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1185	4	2	0.34	46198462	39058	128.60	1182	1200	1180	1535	827	1181	1182.82	-1492	1212	1196	1184	1168	1156	1190	1162	20	354	100	700	1	1	19712800	234	-42.32	2.55	09	0.20	-28.00	464.00	2695	20230623	-56.03	1105	20240422	7.24	1730	-31.50	20240103	1105	7.24	20240422	2695	-56.03	20230623	1105	7.24	20240422	0.56	N	084440	100	19 억	N	N	N	00	N
95	20240514	110615	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1196	15	2	1.27	44055417	37259	122.68	1182	1198	1180	1535	827	1181	1182.41	-498	1212	1196	1184	1168	1156	1190	1162	20	354	100	700	1	1	19712800	236	-42.71	2.58	09	0.19	-28.00	464.00	2695	20230623	-55.62	1105	20240422	8.24	1730	-30.87	20240103	1105	8.24	20240422	2695	-55.62	20230623	1105	8.24	20240422	0.56	N	084440	100	19 억	N	N	N	00	N
96	20240514	100615	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1198	17	2	1.44	39288267	33253	109.49	1182	1198	1180	1535	827	1181	1181.50	-243	1212	1196	1184	1168	1156	1190	1162	20	354	100	700	1	1	19712800	236	-42.79	2.58	09	0.17	-28.00	464.00	2695	20230623	-55.55	1105	20240422	8.42	1730	-30.75	20240103	1105	8.42	20240422	2695	-55.55	20230623	1105	8.42	20240422	0.56	N	084440	100	19 억	N	N	N	00	N
97	20240514	090615	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1181	0	3	0.00	26205720	22181	73.03	1182	1185	1181	1535	827	1181	1181.45	-2162	1212	1196	1184	1168	1156	1190	1162	20	354	100	700	1	1	19712800	233	-42.18	2.55	09	0.11	-28.00	464.00	2695	20230623	-56.18	1105	20240422	6.88	1730	-31.73	20240103	1105	6.88	20240422	2695	-56.18	20230623	1105	6.88	20240422	0.56	N	084440	100	19 억	N	N	N	00	N
98	20240513	160614	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1181	-19	5	-1.58	35858166	30372	141.95	1200	1200	1172	1560	840	1200	1180.56	-1202	1228	1213	1188	1173	1148	1221	1181	20	360	100	720	1	1	19712800	233	-42.18	2.55	09	0.15	-28.00	464.00	2695	20230623	-56.18	1105	20240422	6.88	1730	-31.73	20240103	1105	6.88	20240422	2695	-56.18	20230623	1105	6.88	20240422	0.56	N	084440	100	19 억	N	N	N	00	N
99	20240513	150617	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1182	-18	5	-1.50	30847160	26129	122.12	1200	1200	1172	1560	840	1200	1180.49	-470	1228	1213	1188	1173	1148	1221	1181	20	360	100	720	1	1	19712800	233	-42.21	2.55	09	0.13	-28.00	464.00	2695	20230623	-56.14	1105	20240422	6.97	1730	-31.68	20240103	1105	6.97	20240422	2695	-56.14	20230623	1105	6.97	20240422	0.56	N	084440	100	19 억	N	N	N	00	N
100	20240513	140615	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1190	-10	5	-0.83	9939895	8415	39.33	1200	1200	1172	1560	840	1200	1180.96	2548	1228	1213	1188	1173	1148	1221	1181	20	360	100	720	1	1	19712800	235	-42.50	2.56	09	0.04	-28.00	464.00	2695	20230623	-55.84	1105	20240422	7.69	1730	-31.21	20240103	1105	7.69	20240422	2695	-55.84	20230623	1105	7.69	20240422	0.56	N	084440	100	19 억	N	N	N	00	N
101	20240513	130609	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1188	-12	5	-1.00	9169145	7765	36.29	1200	1200	1172	1560	840	1200	1180.55	2598	1228	1213	1188	1173	1148	1221	1181	20	360	100	720	1	1	19712800	234	-42.43	2.56	09	0.04	-28.00	464.00	2695	20230623	-55.92	1105	20240422	7.51	1730	-31.33	20240103	1105	7.51	20240422	2695	-55.92	20230623	1105	7.51	20240422	0.56	N	084440	100	19 억	N	N	N	00	N
102	20240513	120615	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1180	-20	5	-1.67	9047219	7662	35.81	1200	1200	1172	1560	840	1200	1180.51	2598	1228	1213	1188	1173	1148	1221	1181	20	360	100	720	1	1	19712800	233	-42.14	2.54	09	0.04	-28.00	464.00	2695	20230623	-56.22	1105	20240422	6.79	1730	-31.79	20240103	1105	6.79	20240422	2695	-56.22	20230623	1105	6.79	20240422	0.56	N	084440	100	19 억	N	N	N	00	N
103	20240513	110613	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1180	-20	5	-1.67	8968175	7595	35.50	1200	1200	1172	1560	840	1200	1180.52	2598	1228	1213	1188	1173	1148	1221	1181	20	360	100	720	1	1	19712800	233	-42.14	2.54	09	0.04	-28.00	464.00	2695	20230623	-56.22	1105	20240422	6.79	1730	-31.79	20240103	1105	6.79	20240422	2695	-56.22	20230623	1105	6.79	20240422	0.56	N	084440	100	19 억	N	N	N	00	N
104	20240513	100614	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1179	-21	5	-1.75	6190865	5234	24.46	1200	1200	1176	1560	840	1200	1182.44	3167	1228	1213	1188	1173	1148	1221	1181	20	360	100	720	1	1	19712800	232	-42.11	2.54	09	0.03	-28.00	464.00	2695	20230623	-56.25	1105	20240422	6.70	1730	-31.85	20240103	1105	6.70	20240422	2695	-56.25	20230623	1105	6.70	20240422	0.56	N	084440	100	19 억	N	N	N	00	N
105	20240513	090616	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1194	-6	5	-0.50	890238	743	3.47	1200	1200	1188	1560	840	1200	1197.84	-82	1228	1213	1188	1173	1148	1221	1181	20	360	100	720	1	1	19712800	235	-42.64	2.57	09	0.00	-28.00	464.00	2695	20230623	-55.70	1105	20240422	8.05	1730	-30.98	20240103	1105	8.05	20240422	2695	-55.70	20230623	1105	8.05	20240422	0.56	N	084440	100	19 억	N	N	N	00	N
106	20240510	160556	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1200	17	2	1.44	25330901	21386	200.15	1183	1203	1163	1537	829	1183	1184.45	-163	1201	1191	1183	1173	1165	1197	1179	20	354	100	700	1	1	19712800	237	-42.86	2.59	09	0.11	-28.00	464.00	2695	20230623	-55.47	1105	20240422	8.60	1730	-30.64	20240103	1105	8.60	20240422	2695	-55.47	20230623	1105	8.60	20240422	0.56	N	084440	100	19 억	N	N	N	00	N
107	20240510	150602	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1190	7	2	0.59	24470553	20664	193.39	1183	1203	1163	1537	829	1183	1184.21	-163	1201	1191	1183	1173	1165	1197	1179	20	354	100	700	1	1	19712800	235	-42.50	2.56	09	0.10	-28.00	464.00	2695	20230623	-55.84	1105	20240422	7.69	1730	-31.21	20240103	1105	7.69	20240422	2695	-55.84	20230623	1105	7.69	20240422	0.56	N	084440	100	19 억	N	N	N	00	N
108	20240510	140605	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1183	0	3	0.00	23251662	19643	183.84	1183	1203	1163	1537	829	1183	1183.71	-253	1201	1191	1183	1173	1165	1197	1179	20	354	100	700	1	1	19712800	233	-42.25	2.55	09	0.10	-28.00	464.00	2695	20230623	-56.10	1105	20240422	7.06	1730	-31.62	20240103	1105	7.06	20240422	2695	-56.10	20230623	1105	7.06	20240422	0.56	N	084440	100	19 억	N	N	N	00	N
109	20240510	130558	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1200	17	2	1.44	20445745	17276	161.68	1183	1203	1163	1537	829	1183	1183.48	-444	1201	1191	1183	1173	1165	1197	1179	20	354	100	700	1	1	19712800	237	-42.86	2.59	09	0.09	-28.00	464.00	2695	20230623	-55.47	1105	20240422	8.60	1730	-30.64	20240103	1105	8.60	20240422	2695	-55.47	20230623	1105	8.60	20240422	0.56	N	084440	100	19 억	N	N	N	00	N
110	20240510	120556	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1197	14	2	1.18	13555629	11527	107.88	1183	1198	1163	1537	829	1183	1175.99	-43	1201	1191	1183	1173	1165	1197	1179	20	354	100	700	1	1	19712800	236	-42.75	2.58	09	0.06	-28.00	464.00	2695	20230623	-55.58	1105	20240422	8.33	1730	-30.81	20240103	1105	8.33	20240422	2695	-55.58	20230623	1105	8.33	20240422	0.56	N	084440	100	19 억	N	N	N	00	N
111	20240510	110559	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1175	-8	5	-0.68	6278261	5357	50.14	1183	1183	1163	1537	829	1183	1171.97	-15	1201	1191	1183	1173	1165	1197	1179	20	354	100	700	1	1	19712800	232	-41.96	2.53	09	0.03	-28.00	464.00	2695	20230623	-56.40	1105	20240422	6.33	1730	-32.08	20240103	1105	6.33	20240422	2695	-56.40	20230623	1105	6.33	20240422	0.56	N	084440	100	19 억	N	N	N	00	N
112	20240510	100558	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1177	-6	5	-0.51	2713045	2297	21.50	1183	1183	1170	1537	829	1183	1181.13	229	1201	1191	1183	1173	1165	1197	1179	20	354	100	700	1	1	19712800	232	-42.04	2.54	09	0.01	-28.00	464.00	2695	20230623	-56.33	1105	20240422	6.52	1730	-31.97	20240103	1105	6.52	20240422	2695	-56.33	20230623	1105	6.52	20240422	0.56	N	084440	100	19 억	N	N	N	00	N
113	20240510	090559	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1183	0	3	0.00	971243	821	7.68	1183	1183	1183	1537	829	1183	1183.00	-20	1201	1191	1183	1173	1165	1197	1179	20	354	100	700	1	1	19712800	233	-42.25	2.55	09	0.00	-28.00	464.00	2695	20230623	-56.10	1105	20240422	7.06	1730	-31.62	20240103	1105	7.06	20240422	2695	-56.10	20230623	1105	7.06	20240422	0.56	N	084440	100	19 억	N	N	N	00	N
114	20240509	160610	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1183	11	2	0.94	12611501	10685	66.54	1175	1193	1175	1523	821	1172	1180.30	-277	1198	1184	1178	1164	1158	1182	1162	20	351	100	700	1	1	19712800	233	-42.25	2.55	09	0.05	-28.00	464.00	2695	20230623	-56.10	1105	20240422	7.06	1730	-31.62	20240103	1105	7.06	20240422	2695	-56.10	20230623	1105	7.06	20240422	0.57	N	084440	100	19 억	N	N	N	00	N
115	20240509	150610	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1184	12	2	1.02	12024015	10188	63.45	1175	1193	1175	1523	821	1172	1180.21	131	1198	1184	1178	1164	1158	1182	1162	20	351	100	700	1	1	19712800	233	-42.29	2.55	09	0.05	-28.00	464.00	2695	20230623	-56.07	1105	20240422	7.15	1730	-31.56	20240103	1105	7.15	20240422	2695	-56.07	20230623	1105	7.15	20240422	0.57	N	084440	100	19 억	N	N	N	00	N
116	20240509	140554	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1185	13	2	1.11	9404326	7963	49.59	1175	1193	1175	1523	821	1172	1181.00	54	1198	1184	1178	1164	1158	1182	1162	20	351	100	700	1	1	19712800	234	-42.32	2.55	09	0.04	-28.00	464.00	2695	20230623	-56.03	1105	20240422	7.24	1730	-31.50	20240103	1105	7.24	20240422	2695	-56.03	20230623	1105	7.24	20240422	0.57	N	084440	100	19 억	N	N	N	00	N
117	20240509	130557	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1181	9	2	0.77	5244218	4440	27.65	1175	1193	1175	1523	821	1172	1181.13	-513	1198	1184	1178	1164	1158	1182	1162	20	351	100	700	1	1	19712800	233	-42.18	2.55	09	0.02	-28.00	464.00	2695	20230623	-56.18	1105	20240422	6.88	1730	-31.73	20240103	1105	6.88	20240422	2695	-56.18	20230623	1105	6.88	20240422	0.57	N	084440	100	19 억	N	N	N	00	N
118	20240509	120601	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1183	11	2	0.94	5022074	4252	26.48	1175	1193	1175	1523	821	1172	1181.11	-539	1198	1184	1178	1164	1158	1182	1162	20	351	100	700	1	1	19712800	233	-42.25	2.55	09	0.02	-28.00	464.00	2695	20230623	-56.10	1105	20240422	7.06	1730	-31.62	20240103	1105	7.06	20240422	2695	-56.10	20230623	1105	7.06	20240422	0.57	N	084440	100	19 억	N	N	N	00	N
119	20240509	110550	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1183	11	2	0.94	4727839	4003	24.93	1175	1193	1175	1523	821	1172	1181.07	-539	1198	1184	1178	1164	1158	1182	1162	20	351	100	700	1	1	19712800	233	-42.25	2.55	09	0.02	-28.00	464.00	2695	20230623	-56.10	1105	20240422	7.06	1730	-31.62	20240103	1105	7.06	20240422	2695	-56.10	20230623	1105	7.06	20240422	0.57	N	084440	100	19 억	N	N	N	00	N
120	20240509	100552	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1187	15	2	1.28	3386026	2863	17.83	1175	1193	1175	1523	821	1172	1182.68	-498	1198	1184	1178	1164	1158	1182	1162	20	351	100	700	1	1	19712800	234	-42.39	2.56	09	0.01	-28.00	464.00	2695	20230623	-55.96	1105	20240422	7.42	1730	-31.39	20240103	1105	7.42	20240422	2695	-55.96	20230623	1105	7.42	20240422	0.57	N	084440	100	19 억	N	N	N	00	N
121	20240509	090549	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1188	16	2	1.37	1781362	1516	9.44	1175	1193	1175	1523	821	1172	1175.04	-226	1198	1184	1178	1164	1158	1182	1162	20	351	100	700	1	1	19712800	234	-42.43	2.56	09	0.01	-28.00	464.00	2695	20230623	-55.92	1105	20240422	7.51	1730	-31.33	20240103	1105	7.51	20240422	2695	-55.92	20230623	1105	7.51	20240422	0.57	N	084440	100	19 억	N	N	N	00	N
122	20240508	160547	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1172	-20	5	-1.68	19051178	16057	114.57	1192	1192	1172	1549	835	1192	1186.47	-2326	1213	1202	1188	1177	1163	1208	1183	20	357	100	710	1	1	19712800	231	-41.86	2.53	09	0.08	-28.00	464.00	2695	20230623	-56.51	1105	20240422	6.06	1730	-32.25	20240103	1105	6.06	20240422	2695	-56.51	20230623	1105	6.06	20240422	0.58	N	084440	100	19 억	N	N	N	00	N
123	20240508	150553	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1190	-2	5	-0.17	15905636	13384	95.50	1192	1192	1181	1549	835	1192	1188.41	-2422	1213	1202	1188	1177	1163	1208	1183	20	357	100	710	1	1	19712800	235	-42.50	2.56	09	0.07	-28.00	464.00	2695	20230623	-55.84	1105	20240422	7.69	1730	-31.21	20240103	1105	7.69	20240422	2695	-55.84	20230623	1105	7.69	20240422	0.58	N	084440	100	19 억	N	N	N	00	N
124	20240508	140546	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1190	-2	5	-0.17	15530786	13069	93.25	1192	1192	1181	1549	835	1192	1188.37	-2422	1213	1202	1188	1177	1163	1208	1183	20	357	100	710	1	1	19712800	235	-42.50	2.56	09	0.07	-28.00	464.00	2695	20230623	-55.84	1105	20240422	7.69	1730	-31.21	20240103	1105	7.69	20240422	2695	-55.84	20230623	1105	7.69	20240422	0.58	N	084440	100	19 억	N	N	N	00	N
125	20240508	130543	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1185	-7	5	-0.59	11889525	9999	71.34	1192	1192	1181	1549	835	1192	1189.07	-2435	1213	1202	1188	1177	1163	1208	1183	20	357	100	710	1	1	19712800	234	-42.32	2.55	09	0.05	-28.00	464.00	2695	20230623	-56.03	1105	20240422	7.24	1730	-31.50	20240103	1105	7.24	20240422	2695	-56.03	20230623	1105	7.24	20240422	0.58	N	084440	100	19 억	N	N	N	00	N
126	20240508	120546	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1191	-1	5	-0.08	8694899	7310	52.16	1192	1192	1181	1549	835	1192	1189.45	-2158	1213	1202	1188	1177	1163	1208	1183	20	357	100	710	1	1	19712800	235	-42.54	2.57	09	0.04	-28.00	464.00	2695	20230623	-55.81	1105	20240422	7.78	1730	-31.16	20240103	1105	7.78	20240422	2695	-55.81	20230623	1105	7.78	20240422	0.58	N	084440	100	19 억	N	N	N	00	N
127	20240508	110622	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1189	-3	5	-0.25	4570725	3848	27.46	1192	1192	1181	1549	835	1192	1187.82	-1818	1213	1202	1188	1177	1163	1208	1183	20	357	100	710	1	1	19712800	234	-42.46	2.56	09	0.02	-28.00	464.00	2695	20230623	-55.88	1105	20240422	7.60	1730	-31.27	20240103	1105	7.60	20240422	2695	-55.88	20230623	1105	7.60	20240422	0.58	N	084440	100	19 억	N	N	N	00	N
128	20240508	100553	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1189	-3	5	-0.25	4555262	3835	27.36	1192	1192	1181	1549	835	1192	1187.81	-1818	1213	1202	1188	1177	1163	1208	1183	20	357	100	710	1	1	19712800	234	-42.46	2.56	09	0.02	-28.00	464.00	2695	20230623	-55.88	1105	20240422	7.60	1730	-31.27	20240103	1105	7.60	20240422	2695	-55.88	20230623	1105	7.60	20240422	0.58	N	084440	100	19 억	N	N	N	00	N
129	20240508	090552	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1192	0	3	0.00	2987939	2511	17.92	1192	1192	1186	1549	835	1192	1189.94	-1320	1213	1202	1188	1177	1163	1208	1183	20	357	100	710	1	1	19712800	235	-42.57	2.57	09	0.01	-28.00	464.00	2695	20230623	-55.77	1105	20240422	7.87	1730	-31.10	20240103	1105	7.87	20240422	2695	-55.77	20230623	1105	7.87	20240422	0.58	N	084440	100	19 억	N	N	N	00	N
130	20240503	160603	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1183	23	2	1.98	19201633	16452	49.77	1160	1185	1151	1508	812	1160	1167.13	1098	1206	1183	1169	1146	1132	1176	1139	20	348	100	690	1	1	19712800	233	-42.25	2.55	09	0.08	-28.00	464.00	2695	20230623	-56.10	1105	20240422	7.06	1730	-31.62	20240103	1105	7.06	20240422	2695	-56.10	20230623	1105	7.06	20240422	0.59	N	084440	100	19 억	N	N	N	00	N
131	20240503	150603	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1184	24	2	2.07	18102101	15516	46.94	1160	1185	1151	1508	812	1160	1166.67	1362	1206	1183	1169	1146	1132	1176	1139	20	348	100	690	1	1	19712800	233	-42.29	2.55	09	0.08	-28.00	464.00	2695	20230623	-56.07	1105	20240422	7.15	1730	-31.56	20240103	1105	7.15	20240422	2695	-56.07	20230623	1105	7.15	20240422	0.59	N	084440	100	19 억	N	N	N	00	N
132	20240503	140602	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1170	10	2	0.86	12821599	11019	33.34	1160	1173	1151	1508	812	1160	1163.59	1135	1206	1183	1169	1146	1132	1176	1139	20	348	100	690	1	1	19712800	231	-41.79	2.52	09	0.06	-28.00	464.00	2695	20230623	-56.59	1105	20240422	5.88	1730	-32.37	20240103	1105	5.88	20240422	2695	-56.59	20230623	1105	5.88	20240422	0.59	N	084440	100	19 억	N	N	N	00	N
133	20240503	130603	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1170	10	2	0.86	10469691	9009	27.25	1160	1173	1151	1508	812	1160	1162.14	963	1206	1183	1169	1146	1132	1176	1139	20	348	100	690	1	1	19712800	231	-41.79	2.52	09	0.05	-28.00	464.00	2695	20230623	-56.59	1105	20240422	5.88	1730	-32.37	20240103	1105	5.88	20240422	2695	-56.59	20230623	1105	5.88	20240422	0.59	N	084440	100	19 억	N	N	N	00	N
134	20240503	120600	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1172	12	2	1.03	10289511	8855	26.79	1160	1173	1151	1508	812	1160	1162.00	814	1206	1183	1169	1146	1132	1176	1139	20	348	100	690	1	1	19712800	231	-41.86	2.53	09	0.04	-28.00	464.00	2695	20230623	-56.51	1105	20240422	6.06	1730	-32.25	20240103	1105	6.06	20240422	2695	-56.51	20230623	1105	6.06	20240422	0.59	N	084440	100	19 억	N	N	N	00	N
135	20240503	110600	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1172	12	2	1.03	7575469	6534	19.77	1160	1173	1151	1508	812	1160	1159.39	551	1206	1183	1169	1146	1132	1176	1139	20	348	100	690	1	1	19712800	231	-41.86	2.53	09	0.03	-28.00	464.00	2695	20230623	-56.51	1105	20240422	6.06	1730	-32.25	20240103	1105	6.06	20240422	2695	-56.51	20230623	1105	6.06	20240422	0.59	N	084440	100	19 억	N	N	N	00	N
136	20240503	100557	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1171	11	2	0.95	7356335	6347	19.20	1160	1173	1151	1508	812	1160	1159.03	542	1206	1183	1169	1146	1132	1176	1139	20	348	100	690	1	1	19712800	231	-41.82	2.52	09	0.03	-28.00	464.00	2695	20230623	-56.55	1105	20240422	5.97	1730	-32.31	20240103	1105	5.97	20240422	2695	-56.55	20230623	1105	5.97	20240422	0.59	N	084440	100	19 억	N	N	N	00	N
137	20240503	090557	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1160	0	3	0.00	1802522	1554	4.70	1160	1160	1153	1508	812	1160	1159.92	-228	1206	1183	1169	1146	1132	1176	1139	20	348	100	690	1	1	19712800	229	-41.43	2.50	09	0.01	-28.00	464.00	2695	20230623	-56.96	1105	20240422	4.98	1730	-32.95	20240103	1105	4.98	20240422	2695	-56.96	20230623	1105	4.98	20240422	0.59	N	084440	100	19 억	N	N	N	00	N
138	20240502	160554	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1160	-20	5	-1.69	38749762	33045	37.10	1180	1192	1155	1534	826	1180	1172.64	3144	1282	1231	1200	1149	1118	1256	1174	20	354	100	700	1	1	19712800	229	-41.43	2.50	09	0.17	-28.00	464.00	2695	20230623	-56.96	1105	20240422	4.98	1730	-32.95	20240103	1105	4.98	20240422	2695	-56.96	20230623	1105	4.98	20240422	0.59	N	084440	100	19 억	N	N	N	00	N
139	20240502	150557	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1181	1	2	0.08	38003804	32402	36.38	1180	1192	1155	1534	826	1180	1172.88	2767	1282	1231	1200	1149	1118	1256	1174	20	354	100	700	1	1	19712800	233	-42.18	2.55	09	0.16	-28.00	464.00	2695	20230623	-56.18	1105	20240422	6.88	1730	-31.73	20240103	1105	6.88	20240422	2695	-56.18	20230623	1105	6.88	20240422	0.59	N	084440	100	19 억	N	N	N	00	N
140	20240502	140554	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1185	5	2	0.42	30439251	25928	29.11	1180	1192	1160	1534	826	1180	1173.99	2688	1282	1231	1200	1149	1118	1256	1174	20	354	100	700	1	1	19712800	234	-42.32	2.55	09	0.13	-28.00	464.00	2695	20230623	-56.03	1105	20240422	7.24	1730	-31.50	20240103	1105	7.24	20240422	2695	-56.03	20230623	1105	7.24	20240422	0.59	N	084440	100	19 억	N	N	N	00	N
141	20240502	130553	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1184	4	2	0.34	29640499	25252	28.35	1180	1192	1160	1534	826	1180	1173.79	2396	1282	1231	1200	1149	1118	1256	1174	20	354	100	700	1	1	19712800	233	-42.29	2.55	09	0.13	-28.00	464.00	2695	20230623	-56.07	1105	20240422	7.15	1730	-31.56	20240103	1105	7.15	20240422	2695	-56.07	20230623	1105	7.15	20240422	0.59	N	084440	100	19 억	N	N	N	00	N
142	20240502	120550	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1191	11	2	0.93	29579932	25201	28.29	1180	1192	1160	1534	826	1180	1173.76	2380	1282	1231	1200	1149	1118	1256	1174	20	354	100	700	1	1	19712800	235	-42.54	2.57	09	0.13	-28.00	464.00	2695	20230623	-55.81	1105	20240422	7.78	1730	-31.16	20240103	1105	7.78	20240422	2695	-55.81	20230623	1105	7.78	20240422	0.59	N	084440	100	19 억	N	N	N	00	N
143	20240502	110550	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1190	10	2	0.85	25789854	22018	24.72	1180	1191	1160	1534	826	1180	1171.31	2983	1282	1231	1200	1149	1118	1256	1174	20	354	100	700	1	1	19712800	235	-42.50	2.56	09	0.11	-28.00	464.00	2695	20230623	-55.84	1105	20240422	7.69	1730	-31.21	20240103	1105	7.69	20240422	2695	-55.84	20230623	1105	7.69	20240422	0.59	N	084440	100	19 억	N	N	N	00	N
144	20240502	100549	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1190	10	2	0.85	24412063	20855	23.41	1180	1190	1160	1534	826	1180	1170.56	3288	1282	1231	1200	1149	1118	1256	1174	20	354	100	700	1	1	19712800	235	-42.50	2.56	09	0.11	-28.00	464.00	2695	20230623	-55.84	1105	20240422	7.69	1730	-31.21	20240103	1105	7.69	20240422	2695	-55.84	20230623	1105	7.69	20240422	0.59	N	084440	100	19 억	N	N	N	00	N
145	20240502	090550	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1160	-20	5	-1.69	12539164	10705	12.02	1180	1180	1160	1534	826	1180	1171.34	980	1282	1231	1200	1149	1118	1256	1174	20	354	100	700	1	1	19712800	229	-41.43	2.50	09	0.05	-28.00	464.00	2695	20230623	-56.96	1105	20240422	4.98	1730	-32.95	20240103	1105	4.98	20240422	2695	-56.96	20230623	1105	4.98	20240422	0.59	N	084440	100	19 억	N	N	N	00	N

59 KiB Raw Blame History

59 KiB

Raw Blame History