KissMeData/150900/price/prices-20240501.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	160915	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6370	-20	5	-0.31	258413210	40538	82.30	6380	6440	6310	8300	4480	6390	6374.59	11.10	-4326	6576	6482	6396	6302	6216	6440	6260	58	1910	500	4470	10	1	11666922	743	16.90	2.06	12	0.35	377.00	3088.00	10100	20240108	-36.93	5980	20240417	6.52	10100	-36.93	20240108	5980	6.52	20240417	10100	-36.93	20240108	5980	6.52	20240417	2.18	N	150900	500	58 억	1295554	N	N	0	N	N
3	20240531	150913	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6390	0	3	0.00	228477040	35844	72.77	6380	6440	6310	8300	4480	6390	6374.21	11.10	-3847	6576	6482	6396	6302	6216	6440	6260	58	1910	500	4470	10	1	11666922	746	16.95	2.07	12	0.31	377.00	3088.00	10100	20240108	-36.73	5980	20240417	6.86	10100	-36.73	20240108	5980	6.86	20240417	10100	-36.73	20240108	5980	6.86	20240417	2.18	N	150900	500	58 억	1295554	N	N	0	N	N
4	20240531	140913	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6380	-10	5	-0.16	214703320	33686	68.39	6380	6440	6310	8300	4480	6390	6373.67	11.10	-1858	6576	6482	6396	6302	6216	6440	6260	58	1910	500	4470	10	1	11666922	744	16.92	2.07	12	0.29	377.00	3088.00	10100	20240108	-36.83	5980	20240417	6.69	10100	-36.83	20240108	5980	6.69	20240417	10100	-36.83	20240108	5980	6.69	20240417	2.18	N	150900	500	58 억	1295554	N	N	0	N	N
5	20240531	130917	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6380	-10	5	-0.16	166577970	26142	53.08	6380	6440	6310	8300	4480	6390	6372.04	11.10	-5143	6576	6482	6396	6302	6216	6440	6260	58	1910	500	4470	10	1	11666922	744	16.92	2.07	12	0.22	377.00	3088.00	10100	20240108	-36.83	5980	20240417	6.69	10100	-36.83	20240108	5980	6.69	20240417	10100	-36.83	20240108	5980	6.69	20240417	2.18	N	150900	500	58 억	1295554	N	N	0	N	N
6	20240531	120922	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6440	50	2	0.78	153993370	24172	49.08	6380	6440	6310	8300	4480	6390	6370.73	11.10	-4543	6576	6482	6396	6302	6216	6440	6260	58	1910	500	4470	10	1	11666922	751	17.08	2.09	12	0.21	377.00	3088.00	10100	20240108	-36.24	5980	20240417	7.69	10100	-36.24	20240108	5980	7.69	20240417	10100	-36.24	20240108	5980	7.69	20240417	2.18	N	150900	500	58 억	1295554	N	N	0	N	N
7	20240531	110917	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6390	0	3	0.00	118873000	18674	37.91	6380	6420	6310	8300	4480	6390	6365.70	11.10	-5088	6576	6482	6396	6302	6216	6440	6260	58	1910	500	4470	10	1	11666922	746	16.95	2.07	12	0.16	377.00	3088.00	10100	20240108	-36.73	5980	20240417	6.86	10100	-36.73	20240108	5980	6.86	20240417	10100	-36.73	20240108	5980	6.86	20240417	2.18	N	150900	500	58 억	1295554	N	N	0	N	N
8	20240531	100915	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6360	-30	5	-0.47	94300030	14808	30.06	6380	6420	6310	8300	4480	6390	6368.18	11.10	-2984	6576	6482	6396	6302	6216	6440	6260	58	1910	500	4470	10	1	11666922	742	16.87	2.06	12	0.13	377.00	3088.00	10100	20240108	-37.03	5980	20240417	6.35	10100	-37.03	20240108	5980	6.35	20240417	10100	-37.03	20240108	5980	6.35	20240417	2.18	N	150900	500	58 억	1295554	N	N	0	N	N
9	20240531	090916	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6420	30	2	0.47	38363110	6011	12.20	6380	6420	6380	8300	4480	6390	6382.15	11.10	-661	6576	6482	6396	6302	6216	6440	6260	58	1910	500	4470	10	1	11666922	749	17.03	2.08	12	0.05	377.00	3088.00	10100	20240108	-36.44	5980	20240417	7.36	10100	-36.44	20240108	5980	7.36	20240417	10100	-36.44	20240108	5980	7.36	20240417	2.18	N	150900	500	58 억	1295554	N	N	0	N	N
10	20240530	160910	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6390	-100	5	-1.54	314179850	49251	117.06	6490	6490	6310	8430	4550	6490	6379.16	11.00	-18880	6610	6550	6490	6430	6370	6520	6400	58	1940	500	4540	10	1	11666922	746	16.95	2.07	12	0.42	377.00	3088.00	10100	20240108	-36.73	5980	20240417	6.86	10100	-36.73	20240108	5980	6.86	20240417	10100	-36.73	20240108	5980	6.86	20240417	2.17	N	150900	500	58 억	1283699	N	N	0	N	N
11	20240530	150912	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6380	-110	5	-1.69	307787030	48248	114.68	6490	6490	6310	8430	4550	6490	6379.27	11.00	-18333	6610	6550	6490	6430	6370	6520	6400	58	1940	500	4540	10	1	11666922	744	16.92	2.07	12	0.41	377.00	3088.00	10100	20240108	-36.83	5980	20240417	6.69	10100	-36.83	20240108	5980	6.69	20240417	10100	-36.83	20240108	5980	6.69	20240417	2.17	N	150900	500	58 억	1283699	N	N	0	N	N
12	20240530	140911	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6380	-110	5	-1.69	291138540	45635	108.47	6490	6490	6310	8430	4550	6490	6379.72	11.00	-17180	6610	6550	6490	6430	6370	6520	6400	58	1940	500	4540	10	1	11666922	744	16.92	2.07	12	0.39	377.00	3088.00	10100	20240108	-36.83	5980	20240417	6.69	10100	-36.83	20240108	5980	6.69	20240417	10100	-36.83	20240108	5980	6.69	20240417	2.17	N	150900	500	58 억	1283699	N	N	0	N	N
13	20240530	130913	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6390	-100	5	-1.54	276657990	43359	103.06	6490	6490	6310	8430	4550	6490	6380.64	11.00	-15918	6610	6550	6490	6430	6370	6520	6400	58	1940	500	4540	10	1	11666922	746	16.95	2.07	12	0.37	377.00	3088.00	10100	20240108	-36.73	5980	20240417	6.86	10100	-36.73	20240108	5980	6.86	20240417	10100	-36.73	20240108	5980	6.86	20240417	2.17	N	150900	500	58 억	1283699	N	N	0	N	N
14	20240530	120910	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6390	-100	5	-1.54	272344490	42681	101.45	6490	6490	6310	8430	4550	6490	6380.93	11.00	-15729	6610	6550	6490	6430	6370	6520	6400	58	1940	500	4540	10	1	11666922	746	16.95	2.07	12	0.37	377.00	3088.00	10100	20240108	-36.73	5980	20240417	6.86	10100	-36.73	20240108	5980	6.86	20240417	10100	-36.73	20240108	5980	6.86	20240417	2.17	N	150900	500	58 억	1283699	N	N	0	N	N
15	20240530	110911	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6390	-100	5	-1.54	143743140	22512	53.51	6490	6490	6310	8430	4550	6490	6385.18	11.00	-7892	6610	6550	6490	6430	6370	6520	6400	58	1940	500	4540	10	1	11666922	746	16.95	2.07	12	0.19	377.00	3088.00	10100	20240108	-36.73	5980	20240417	6.86	10100	-36.73	20240108	5980	6.86	20240417	10100	-36.73	20240108	5980	6.86	20240417	2.17	N	150900	500	58 억	1283699	N	N	0	N	N
16	20240530	100911	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6350	-140	5	-2.16	122728180	19213	45.67	6490	6490	6310	8430	4550	6490	6387.77	11.00	-8027	6610	6550	6490	6430	6370	6520	6400	58	1940	500	4540	10	1	11666922	741	16.84	2.06	12	0.16	377.00	3088.00	10100	20240108	-37.13	5980	20240417	6.19	10100	-37.13	20240108	5980	6.19	20240417	10100	-37.13	20240108	5980	6.19	20240417	2.17	N	150900	500	58 억	1283699	N	N	0	N	N
17	20240530	090912	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6410	-80	5	-1.23	38289760	5967	14.18	6490	6490	6380	8430	4550	6490	6416.92	11.00	-5242	6610	6550	6490	6430	6370	6520	6400	58	1940	500	4540	10	1	11666922	748	17.00	2.08	12	0.05	377.00	3088.00	10100	20240108	-36.53	5980	20240417	7.19	10100	-36.53	20240108	5980	7.19	20240417	10100	-36.53	20240108	5980	7.19	20240417	2.17	N	150900	500	58 억	1283699	N	N	0	N	N
18	20240529	160904	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6490	-20	5	-0.31	271463680	42071	155.71	6550	6550	6430	8460	4560	6510	6452.51	10.95	-14985	6616	6562	6486	6432	6356	6590	6460	58	1950	500	4550	10	1	11666922	757	17.21	2.10	12	0.36	377.00	3088.00	10100	20240108	-35.74	5980	20240417	8.53	10100	-35.74	20240108	5980	8.53	20240417	10100	-35.74	20240108	5980	8.53	20240417	2.08	N	150900	500	58 억	1277127	N	N	0	N	N
19	20240529	150903	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6460	-50	5	-0.77	269626270	41786	154.66	6550	6550	6430	8460	4560	6510	6452.55	10.95	-14778	6616	6562	6486	6432	6356	6590	6460	58	1950	500	4550	10	1	11666922	754	17.14	2.09	12	0.36	377.00	3088.00	10100	20240108	-36.04	5980	20240417	8.03	10100	-36.04	20240108	5980	8.03	20240417	10100	-36.04	20240108	5980	8.03	20240417	2.08	N	150900	500	58 억	1277127	N	N	0	N	N
20	20240529	140904	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6460	-50	5	-0.77	149931300	23222	85.95	6550	6550	6430	8460	4560	6510	6456.43	10.95	-10137	6616	6562	6486	6432	6356	6590	6460	58	1950	500	4550	10	1	11666922	754	17.14	2.09	12	0.20	377.00	3088.00	10100	20240108	-36.04	5980	20240417	8.03	10100	-36.04	20240108	5980	8.03	20240417	10100	-36.04	20240108	5980	8.03	20240417	2.08	N	150900	500	58 억	1277127	N	N	0	N	N
21	20240529	130906	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6450	-60	5	-0.92	138360070	21430	79.32	6550	6550	6430	8460	4560	6510	6456.37	10.95	-9066	6616	6562	6486	6432	6356	6590	6460	58	1950	500	4550	10	1	11666922	753	17.11	2.09	12	0.18	377.00	3088.00	10100	20240108	-36.14	5980	20240417	7.86	10100	-36.14	20240108	5980	7.86	20240417	10100	-36.14	20240108	5980	7.86	20240417	2.08	N	150900	500	58 억	1277127	N	N	0	N	N
22	20240529	120909	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6450	-60	5	-0.92	133835510	20727	76.72	6550	6550	6430	8460	4560	6510	6457.06	10.95	-8809	6616	6562	6486	6432	6356	6590	6460	58	1950	500	4550	10	1	11666922	753	17.11	2.09	12	0.18	377.00	3088.00	10100	20240108	-36.14	5980	20240417	7.86	10100	-36.14	20240108	5980	7.86	20240417	10100	-36.14	20240108	5980	7.86	20240417	2.08	N	150900	500	58 억	1277127	N	N	0	N	N
23	20240529	110907	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6480	-30	5	-0.46	99300180	15362	56.86	6550	6550	6440	8460	4560	6510	6464.01	10.95	-7498	6616	6562	6486	6432	6356	6590	6460	58	1950	500	4550	10	1	11666922	756	17.19	2.10	12	0.13	377.00	3088.00	10100	20240108	-35.84	5980	20240417	8.36	10100	-35.84	20240108	5980	8.36	20240417	10100	-35.84	20240108	5980	8.36	20240417	2.08	N	150900	500	58 억	1277127	N	N	0	N	N
24	20240529	100904	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6440	-70	5	-1.08	94641420	14640	54.19	6550	6550	6440	8460	4560	6510	6464.58	10.95	-7274	6616	6562	6486	6432	6356	6590	6460	58	1950	500	4550	10	1	11666922	751	17.08	2.09	12	0.13	377.00	3088.00	10100	20240108	-36.24	5980	20240417	7.69	10100	-36.24	20240108	5980	7.69	20240417	10100	-36.24	20240108	5980	7.69	20240417	2.08	N	150900	500	58 억	1277127	N	N	0	N	N
25	20240529	090901	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6500	-10	5	-0.15	7856150	1210	4.48	6550	6550	6480	8460	4560	6510	6492.69	10.95	-693	6616	6562	6486	6432	6356	6590	6460	58	1950	500	4550	10	1	11666922	758	17.24	2.10	12	0.01	377.00	3088.00	10100	20240108	-35.64	5980	20240417	8.70	10100	-35.64	20240108	5980	8.70	20240417	10100	-35.64	20240108	5980	8.70	20240417	2.08	N	150900	500	58 억	1277127	N	N	0	N	N
26	20240528	160858	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6510	90	2	1.40	174854930	27015	59.01	6420	6540	6410	8340	4500	6420	6472.51	10.91	-3235	6693	6556	6473	6336	6253	6515	6295	58	1920	500	4490	10	1	11666922	760	17.27	2.11	12	0.23	377.00	3088.00	10100	20240108	-35.54	5980	20240417	8.86	10100	-35.54	20240108	5980	8.86	20240417	10100	-35.54	20240108	5980	8.86	20240417	2.08	N	150900	500	58 억	1272362	N	N	0	N	N
27	20240528	150901	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6490	70	2	1.09	164921520	25488	55.68	6420	6540	6410	8340	4500	6420	6470.56	10.91	-2576	6693	6556	6473	6336	6253	6515	6295	58	1920	500	4490	10	1	11666922	757	17.21	2.10	12	0.22	377.00	3088.00	10100	20240108	-35.74	5980	20240417	8.53	10100	-35.74	20240108	5980	8.53	20240417	10100	-35.74	20240108	5980	8.53	20240417	2.08	N	150900	500	58 억	1272362	N	N	0	N	N
28	20240528	140902	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6480	60	2	0.93	156065100	24121	52.69	6420	6540	6410	8340	4500	6420	6470.09	10.91	-2360	6693	6556	6473	6336	6253	6515	6295	58	1920	500	4490	10	1	11666922	756	17.19	2.10	12	0.21	377.00	3088.00	10100	20240108	-35.84	5980	20240417	8.36	10100	-35.84	20240108	5980	8.36	20240417	10100	-35.84	20240108	5980	8.36	20240417	2.08	N	150900	500	58 억	1272362	N	N	0	N	N
29	20240528	130858	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6470	50	2	0.78	114379530	17703	38.67	6420	6540	6410	8340	4500	6420	6461.03	10.91	-2397	6693	6556	6473	6336	6253	6515	6295	58	1920	500	4490	10	1	11666922	755	17.16	2.10	12	0.15	377.00	3088.00	10100	20240108	-35.94	5980	20240417	8.19	10100	-35.94	20240108	5980	8.19	20240417	10100	-35.94	20240108	5980	8.19	20240417	2.08	N	150900	500	58 억	1272362	N	N	0	N	N
30	20240528	120859	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6470	50	2	0.78	90583980	14026	30.64	6420	6540	6410	8340	4500	6420	6458.29	10.91	-642	6693	6556	6473	6336	6253	6515	6295	58	1920	500	4490	10	1	11666922	755	17.16	2.10	12	0.12	377.00	3088.00	10100	20240108	-35.94	5980	20240417	8.19	10100	-35.94	20240108	5980	8.19	20240417	10100	-35.94	20240108	5980	8.19	20240417	2.08	N	150900	500	58 억	1272362	N	N	0	N	N
31	20240528	110843	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6470	50	2	0.78	49138900	7631	16.67	6420	6480	6410	8340	4500	6420	6439.38	10.91	107	6693	6556	6473	6336	6253	6515	6295	58	1920	500	4490	10	1	11666922	755	17.16	2.10	12	0.07	377.00	3088.00	10100	20240108	-35.94	5980	20240417	8.19	10100	-35.94	20240108	5980	8.19	20240417	10100	-35.94	20240108	5980	8.19	20240417	2.08	N	150900	500	58 억	1272362	N	N	0	N	N
32	20240528	100900	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6460	40	2	0.62	34807600	5413	11.82	6420	6480	6410	8340	4500	6420	6430.37	10.91	254	6693	6556	6473	6336	6253	6515	6295	58	1920	500	4490	10	1	11666922	754	17.14	2.09	12	0.05	377.00	3088.00	10100	20240108	-36.04	5980	20240417	8.03	10100	-36.04	20240108	5980	8.03	20240417	10100	-36.04	20240108	5980	8.03	20240417	2.08	N	150900	500	58 억	1272362	N	N	0	N	N
33	20240528	090901	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6470	50	2	0.78	17796440	2772	6.06	6420	6480	6410	8340	4500	6420	6420.07	10.91	406	6693	6556	6473	6336	6253	6515	6295	58	1920	500	4490	10	1	11666922	755	17.16	2.10	12	0.02	377.00	3088.00	10100	20240108	-35.94	5980	20240417	8.19	10100	-35.94	20240108	5980	8.19	20240417	10100	-35.94	20240108	5980	8.19	20240417	2.08	N	150900	500	58 억	1272362	N	N	0	N	N
34	20240527	160847	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6420	-120	5	-1.83	288949300	44773	114.40	6610	6610	6390	8500	4580	6540	6453.65	11.08	-20359	6706	6622	6546	6462	6386	6585	6425	58	1960	500	4570	10	1	11666922	749	17.03	2.08	12	0.38	377.00	3088.00	10100	20240108	-36.44	5980	20240417	7.36	10100	-36.44	20240108	5980	7.36	20240417	10100	-36.44	20240108	5980	7.36	20240417	2.05	N	150900	500	58 억	1292951	N	N	0	N	N
35	20240527	150900	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6460	-80	5	-1.22	272660540	42243	107.93	6610	6610	6390	8500	4580	6540	6454.57	11.08	-20537	6706	6622	6546	6462	6386	6585	6425	58	1960	500	4570	10	1	11666922	754	17.14	2.09	12	0.36	377.00	3088.00	10100	20240108	-36.04	5980	20240417	8.03	10100	-36.04	20240108	5980	8.03	20240417	10100	-36.04	20240108	5980	8.03	20240417	2.05	N	150900	500	58 억	1292951	N	N	0	N	N
36	20240527	140858	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6430	-110	5	-1.68	225670110	34919	89.22	6610	6610	6410	8500	4580	6540	6462.67	11.08	-15526	6706	6622	6546	6462	6386	6585	6425	58	1960	500	4570	10	1	11666922	750	17.06	2.08	12	0.30	377.00	3088.00	10100	20240108	-36.34	5980	20240417	7.53	10100	-36.34	20240108	5980	7.53	20240417	10100	-36.34	20240108	5980	7.53	20240417	2.05	N	150900	500	58 억	1292951	N	N	0	N	N
37	20240527	130858	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6440	-100	5	-1.53	204121200	31572	80.67	6610	6610	6410	8500	4580	6540	6465.26	11.08	-14530	6706	6622	6546	6462	6386	6585	6425	58	1960	500	4570	10	1	11666922	751	17.08	2.09	12	0.27	377.00	3088.00	10100	20240108	-36.24	5980	20240417	7.69	10100	-36.24	20240108	5980	7.69	20240417	10100	-36.24	20240108	5980	7.69	20240417	2.05	N	150900	500	58 억	1292951	N	N	0	N	N
38	20240527	120858	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6410	-130	5	-1.99	184985310	28597	73.07	6610	6610	6410	8500	4580	6540	6468.70	11.08	-13226	6706	6622	6546	6462	6386	6585	6425	58	1960	500	4570	10	1	11666922	748	17.00	2.08	12	0.25	377.00	3088.00	10100	20240108	-36.53	5980	20240417	7.19	10100	-36.53	20240108	5980	7.19	20240417	10100	-36.53	20240108	5980	7.19	20240417	2.05	N	150900	500	58 억	1292951	N	N	0	N	N
39	20240527	110858	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6470	-70	5	-1.07	157534030	24328	62.16	6610	6610	6430	8500	4580	6540	6475.42	11.08	-11447	6706	6622	6546	6462	6386	6585	6425	58	1960	500	4570	10	1	11666922	755	17.16	2.10	12	0.21	377.00	3088.00	10100	20240108	-35.94	5980	20240417	8.19	10100	-35.94	20240108	5980	8.19	20240417	10100	-35.94	20240108	5980	8.19	20240417	2.05	N	150900	500	58 억	1292951	N	N	0	N	N
40	20240527	100856	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6500	-40	5	-0.61	96156490	14835	37.90	6610	6610	6430	8500	4580	6540	6481.73	11.08	-5533	6706	6622	6546	6462	6386	6585	6425	58	1960	500	4570	10	1	11666922	758	17.24	2.10	12	0.13	377.00	3088.00	10100	20240108	-35.64	5980	20240417	8.70	10100	-35.64	20240108	5980	8.70	20240417	10100	-35.64	20240108	5980	8.70	20240417	2.05	N	150900	500	58 억	1292951	N	N	0	N	N
41	20240527	090857	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6600	60	2	0.92	30982380	4779	12.21	6610	6610	6430	8500	4580	6540	6483.03	11.08	874	6706	6622	6546	6462	6386	6585	6425	58	1960	500	4570	10	1	11666922	770	17.51	2.14	12	0.04	377.00	3088.00	10100	20240108	-34.65	5980	20240417	10.37	10100	-34.65	20240108	5980	10.37	20240417	10100	-34.65	20240108	5980	10.37	20240417	2.05	N	150900	500	58 억	1292951	N	N	0	N	N
42	20240524	160809	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6540	-110	5	-1.65	255478100	39129	61.96	6630	6630	6470	8640	4660	6650	6529.10	10.97	-6482	6856	6752	6626	6522	6396	6805	6575	58	1990	500	4650	10	1	11666922	763	17.35	2.12	12	0.34	377.00	3088.00	10100	20240108	-35.25	5980	20240417	9.36	10100	-35.25	20240108	5980	9.36	20240417	10100	-35.25	20240108	5980	9.36	20240417	2.10	N	150900	500	58 억	1280274	N	N	0	N	N
43	20240524	150809	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6530	-120	5	-1.80	241645360	37011	58.61	6630	6630	6470	8640	4660	6650	6529.01	10.97	-5590	6856	6752	6626	6522	6396	6805	6575	58	1990	500	4650	10	1	11666922	762	17.32	2.11	12	0.32	377.00	3088.00	10100	20240108	-35.35	5980	20240417	9.20	10100	-35.35	20240108	5980	9.20	20240417	10100	-35.35	20240108	5980	9.20	20240417	2.10	N	150900	500	58 억	1280274	N	N	0	N	N
44	20240524	140814	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6530	-120	5	-1.80	191894370	29370	46.51	6630	6630	6470	8640	4660	6650	6533.69	10.97	-4046	6856	6752	6626	6522	6396	6805	6575	58	1990	500	4650	10	1	11666922	762	17.32	2.11	12	0.25	377.00	3088.00	10100	20240108	-35.35	5980	20240417	9.20	10100	-35.35	20240108	5980	9.20	20240417	10100	-35.35	20240108	5980	9.20	20240417	2.10	N	150900	500	58 억	1280274	N	N	0	N	N
45	20240524	130810	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6570	-80	5	-1.20	145185940	22210	35.17	6630	6630	6470	8640	4660	6650	6536.96	10.97	-4681	6856	6752	6626	6522	6396	6805	6575	58	1990	500	4650	10	1	11666922	767	17.43	2.13	12	0.19	377.00	3088.00	10100	20240108	-34.95	5980	20240417	9.87	10100	-34.95	20240108	5980	9.87	20240417	10100	-34.95	20240108	5980	9.87	20240417	2.10	N	150900	500	58 억	1280274	N	N	0	N	N
46	20240524	120812	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6570	-80	5	-1.20	134900360	20638	32.68	6630	6630	6470	8640	4660	6650	6536.50	10.97	-3711	6856	6752	6626	6522	6396	6805	6575	58	1990	500	4650	10	1	11666922	767	17.43	2.13	12	0.18	377.00	3088.00	10100	20240108	-34.95	5980	20240417	9.87	10100	-34.95	20240108	5980	9.87	20240417	10100	-34.95	20240108	5980	9.87	20240417	2.10	N	150900	500	58 억	1280274	N	N	0	N	N
47	20240524	110809	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6540	-110	5	-1.65	118179800	18081	28.63	6630	6630	6470	8640	4660	6650	6536.13	10.97	-3353	6856	6752	6626	6522	6396	6805	6575	58	1990	500	4650	10	1	11666922	763	17.35	2.12	12	0.15	377.00	3088.00	10100	20240108	-35.25	5980	20240417	9.36	10100	-35.25	20240108	5980	9.36	20240417	10100	-35.25	20240108	5980	9.36	20240417	2.10	N	150900	500	58 억	1280274	N	N	0	N	N
48	20240524	100816	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6570	-80	5	-1.20	100152670	15330	24.28	6630	6630	6470	8640	4660	6650	6533.12	10.97	-1385	6856	6752	6626	6522	6396	6805	6575	58	1990	500	4650	10	1	11666922	767	17.43	2.13	12	0.13	377.00	3088.00	10100	20240108	-34.95	5980	20240417	9.87	10100	-34.95	20240108	5980	9.87	20240417	10100	-34.95	20240108	5980	9.87	20240417	2.10	N	150900	500	58 억	1280274	N	N	0	N	N
49	20240524	090811	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6560	-90	5	-1.35	63132300	9677	15.32	6630	6630	6470	8640	4660	6650	6523.95	10.97	798	6856	6752	6626	6522	6396	6805	6575	58	1990	500	4650	10	1	11666922	765	17.40	2.12	12	0.08	377.00	3088.00	10100	20240108	-35.05	5980	20240417	9.70	10100	-35.05	20240108	5980	9.70	20240417	10100	-35.05	20240108	5980	9.70	20240417	2.10	N	150900	500	58 억	1280274	N	N	0	N	N
50	20240523	160809	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6650	100	2	1.53	416849590	62833	98.99	6570	6730	6500	8510	4590	6550	6634.25	10.94	573	6750	6650	6580	6480	6410	6615	6445	58	1960	500	4580	10	1	11666922	776	17.64	2.15	12	0.54	377.00	3088.00	10100	20240108	-34.16	5980	20240417	11.20	10100	-34.16	20240108	5980	11.20	20240417	10100	-34.16	20240108	5980	11.20	20240417	2.25	N	150900	500	58 억	1276223	N	N	1	N	N
51	20240523	150812	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6600	50	2	0.76	399935280	60284	94.97	6570	6730	6500	8510	4590	6550	6634.19	10.94	2053	6750	6650	6580	6480	6410	6615	6445	58	1960	500	4580	10	1	11666922	770	17.51	2.14	12	0.52	377.00	3088.00	10100	20240108	-34.65	5980	20240417	10.37	10100	-34.65	20240108	5980	10.37	20240417	10100	-34.65	20240108	5980	10.37	20240417	2.25	N	150900	500	58 억	1276223	N	N	1	N	N
52	20240523	140815	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6640	90	2	1.37	347011060	52283	82.37	6570	6730	6500	8510	4590	6550	6637.17	10.94	3929	6750	6650	6580	6480	6410	6615	6445	58	1960	500	4580	10	1	11666922	775	17.61	2.15	12	0.45	377.00	3088.00	10100	20240108	-34.26	5980	20240417	11.04	10100	-34.26	20240108	5980	11.04	20240417	10100	-34.26	20240108	5980	11.04	20240417	2.25	N	150900	500	58 억	1276223	N	N	1	N	N
53	20240523	130813	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6630	80	2	1.22	322342030	48562	76.51	6570	6730	6500	8510	4590	6550	6637.74	10.94	5036	6750	6650	6580	6480	6410	6615	6445	58	1960	500	4580	10	1	11666922	774	17.59	2.15	12	0.42	377.00	3088.00	10100	20240108	-34.36	5980	20240417	10.87	10100	-34.36	20240108	5980	10.87	20240417	10100	-34.36	20240108	5980	10.87	20240417	2.25	N	150900	500	58 억	1276223	N	N	1	N	N
54	20240523	120808	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6650	100	2	1.53	273232400	41154	64.84	6570	6730	6500	8510	4590	6550	6639.27	10.94	9973	6750	6650	6580	6480	6410	6615	6445	58	1960	500	4580	10	1	11666922	776	17.64	2.15	12	0.35	377.00	3088.00	10100	20240108	-34.16	5980	20240417	11.20	10100	-34.16	20240108	5980	11.20	20240417	10100	-34.16	20240108	5980	11.20	20240417	2.25	N	150900	500	58 억	1276223	N	N	1	N	N
55	20240523	110807	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6680	130	2	1.98	241529750	36400	57.35	6570	6730	6500	8510	4590	6550	6635.43	10.94	10653	6750	6650	6580	6480	6410	6615	6445	58	1960	500	4580	10	1	11666922	779	17.72	2.16	12	0.31	377.00	3088.00	10100	20240108	-33.86	5980	20240417	11.71	10100	-33.86	20240108	5980	11.71	20240417	10100	-33.86	20240108	5980	11.71	20240417	2.25	N	150900	500	58 억	1276223	N	N	1	N	N
56	20240523	100809	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6640	90	2	1.37	119918860	18209	28.69	6570	6660	6500	8510	4590	6550	6585.69	10.94	872	6750	6650	6580	6480	6410	6615	6445	58	1960	500	4580	10	1	11666922	775	17.61	2.15	12	0.16	377.00	3088.00	10100	20240108	-34.26	5980	20240417	11.04	10100	-34.26	20240108	5980	11.04	20240417	10100	-34.26	20240108	5980	11.04	20240417	2.25	N	150900	500	58 억	1276223	N	N	1	N	N
57	20240523	090813	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6560	10	2	0.15	17605150	2702	4.26	6570	6570	6500	8510	4590	6550	6515.60	10.94	-1310	6750	6650	6580	6480	6410	6615	6445	58	1960	500	4580	10	1	11666922	765	17.40	2.12	12	0.02	377.00	3088.00	10100	20240108	-35.05	5980	20240417	9.70	10100	-35.05	20240108	5980	9.70	20240417	10100	-35.05	20240108	5980	9.70	20240417	2.25	N	150900	500	58 억	1276223	N	N	1	N	N
58	20240522	160801	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6550	-20	5	-0.30	417412010	63324	107.47	6570	6680	6510	8540	4600	6570	6591.71	10.76	1022	6716	6642	6566	6492	6416	6605	6455	58	1970	500	4590	10	1	11666922	764	17.37	2.12	12	0.54	377.00	3088.00	10100	20240108	-35.15	5980	20240417	9.53	10100	-35.15	20240108	5980	9.53	20240417	10100	-35.15	20240108	5980	9.53	20240417	2.35	N	150900	500	58 억	1255663	N	N	1	N	N
59	20240522	150807	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6530	-40	5	-0.61	394516390	59824	101.53	6570	6680	6510	8540	4600	6570	6594.62	10.76	2871	6716	6642	6566	6492	6416	6605	6455	58	1970	500	4590	10	1	11666922	762	17.32	2.11	12	0.51	377.00	3088.00	10100	20240108	-35.35	5980	20240417	9.20	10100	-35.35	20240108	5980	9.20	20240417	10100	-35.35	20240108	5980	9.20	20240417	2.35	N	150900	500	58 억	1255663	N	N	0	N	N
60	20240522	140808	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6550	-20	5	-0.30	387400150	58735	99.68	6570	6680	6510	8540	4600	6570	6595.73	10.76	3706	6716	6642	6566	6492	6416	6605	6455	58	1970	500	4590	10	1	11666922	764	17.37	2.12	12	0.50	377.00	3088.00	10100	20240108	-35.15	5980	20240417	9.53	10100	-35.15	20240108	5980	9.53	20240417	10100	-35.15	20240108	5980	9.53	20240417	2.35	N	150900	500	58 억	1255663	N	N	0	N	N
61	20240522	130805	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6610	40	2	0.61	296248180	44813	76.05	6570	6680	6560	8540	4600	6570	6610.76	10.76	9420	6716	6642	6566	6492	6416	6605	6455	58	1970	500	4590	10	1	11666922	771	17.53	2.14	12	0.38	377.00	3088.00	10100	20240108	-34.55	5980	20240417	10.54	10100	-34.55	20240108	5980	10.54	20240417	10100	-34.55	20240108	5980	10.54	20240417	2.35	N	150900	500	58 억	1255663	N	N	0	N	N
62	20240522	120903	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6620	50	2	0.76	284881090	43086	73.12	6570	6680	6560	8540	4600	6570	6611.92	10.76	9435	6716	6642	6566	6492	6416	6605	6455	58	1970	500	4590	10	1	11666922	772	17.56	2.14	12	0.37	377.00	3088.00	10100	20240108	-34.46	5980	20240417	10.70	10100	-34.46	20240108	5980	10.70	20240417	10100	-34.46	20240108	5980	10.70	20240417	2.35	N	150900	500	58 억	1255663	N	N	0	N	N
63	20240522	110809	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6620	50	2	0.76	232569890	35167	59.68	6570	6680	6560	8540	4600	6570	6613.30	10.76	9833	6716	6642	6566	6492	6416	6605	6455	58	1970	500	4590	10	1	11666922	772	17.56	2.14	12	0.30	377.00	3088.00	10100	20240108	-34.46	5980	20240417	10.70	10100	-34.46	20240108	5980	10.70	20240417	10100	-34.46	20240108	5980	10.70	20240417	2.35	N	150900	500	58 억	1255663	N	N	0	N	N
64	20240522	100807	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6600	30	2	0.46	166363850	25189	42.75	6570	6660	6560	8540	4600	6570	6604.62	10.76	7171	6716	6642	6566	6492	6416	6605	6455	58	1970	500	4590	10	1	11666922	770	17.51	2.14	12	0.22	377.00	3088.00	10100	20240108	-34.65	5980	20240417	10.37	10100	-34.65	20240108	5980	10.37	20240417	10100	-34.65	20240108	5980	10.37	20240417	2.35	N	150900	500	58 억	1255663	N	N	0	N	N
65	20240522	090808	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6590	20	2	0.30	2638910	400	0.68	6570	6610	6570	8540	4600	6570	6597.27	10.76	-94	6716	6642	6566	6492	6416	6605	6455	58	1970	500	4590	10	1	11666922	769	17.48	2.13	12	0.00	377.00	3088.00	10100	20240108	-34.75	5980	20240417	10.20	10100	-34.75	20240108	5980	10.20	20240417	10100	-34.75	20240108	5980	10.20	20240417	2.35	N	150900	500	58 억	1255663	N	N	0	N	N
66	20240521	160758	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6570	40	2	0.61	385340400	58924	39.94	6630	6640	6490	8480	4580	6530	6539.59	10.57	6810	6803	6666	6533	6396	6263	6735	6465	58	1950	500	4570	10	1	11666922	767	17.43	2.13	12	0.51	377.00	3088.00	10100	20240108	-34.95	5980	20240417	9.87	10100	-34.95	20240108	5980	9.87	20240417	10100	-34.95	20240108	5980	9.87	20240417	2.48	N	150900	500	58 억	1233014	N	N	1	N	N
67	20240521	150805	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6600	70	2	1.07	381256950	58303	39.52	6630	6640	6490	8480	4580	6530	6539.23	10.57	6914	6803	6666	6533	6396	6263	6735	6465	58	1950	500	4570	10	1	11666922	770	17.51	2.14	12	0.50	377.00	3088.00	10100	20240108	-34.65	5980	20240417	10.37	10100	-34.65	20240108	5980	10.37	20240417	10100	-34.65	20240108	5980	10.37	20240417	2.48	N	150900	500	58 억	1233014	N	N	1	N	N
68	20240521	140803	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6570	40	2	0.61	324957710	49739	33.71	6630	6640	6490	8480	4580	6530	6533.26	10.57	6106	6803	6666	6533	6396	6263	6735	6465	58	1950	500	4570	10	1	11666922	767	17.43	2.13	12	0.43	377.00	3088.00	10100	20240108	-34.95	5980	20240417	9.87	10100	-34.95	20240108	5980	9.87	20240417	10100	-34.95	20240108	5980	9.87	20240417	2.48	N	150900	500	58 억	1233014	N	N	1	N	N
69	20240521	130803	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6580	50	2	0.77	292229650	44746	30.33	6630	6640	6490	8480	4580	6530	6530.86	10.57	5046	6803	6666	6533	6396	6263	6735	6465	58	1950	500	4570	10	1	11666922	768	17.45	2.13	12	0.38	377.00	3088.00	10100	20240108	-34.85	5980	20240417	10.03	10100	-34.85	20240108	5980	10.03	20240417	10100	-34.85	20240108	5980	10.03	20240417	2.48	N	150900	500	58 억	1233014	N	N	1	N	N
70	20240521	120803	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6500	-30	5	-0.46	209508860	32126	21.77	6630	6640	6490	8480	4580	6530	6521.47	10.57	2504	6803	6666	6533	6396	6263	6735	6465	58	1950	500	4570	10	1	11666922	758	17.24	2.10	12	0.28	377.00	3088.00	10100	20240108	-35.64	5980	20240417	8.70	10100	-35.64	20240108	5980	8.70	20240417	10100	-35.64	20240108	5980	8.70	20240417	2.48	N	150900	500	58 억	1233014	N	N	1	N	N
71	20240521	110802	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6550	20	2	0.31	161004990	24659	16.71	6630	6640	6510	8480	4580	6530	6529.26	10.57	3672	6803	6666	6533	6396	6263	6735	6465	58	1950	500	4570	10	1	11666922	764	17.37	2.12	12	0.21	377.00	3088.00	10100	20240108	-35.15	5980	20240417	9.53	10100	-35.15	20240108	5980	9.53	20240417	10100	-35.15	20240108	5980	9.53	20240417	2.48	N	150900	500	58 억	1233014	N	N	1	N	N
72	20240521	100803	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6550	20	2	0.31	140541360	21519	14.58	6630	6640	6510	8480	4580	6530	6531.04	10.57	3386	6803	6666	6533	6396	6263	6735	6465	58	1950	500	4570	10	1	11666922	764	17.37	2.12	12	0.18	377.00	3088.00	10100	20240108	-35.15	5980	20240417	9.53	10100	-35.15	20240108	5980	9.53	20240417	10100	-35.15	20240108	5980	9.53	20240417	2.48	N	150900	500	58 억	1233014	N	N	1	N	N
73	20240521	090759	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6550	20	2	0.31	19937410	3048	2.07	6630	6640	6520	8480	4580	6530	6541.15	10.57	197	6803	6666	6533	6396	6263	6735	6465	58	1950	500	4570	10	1	11666922	764	17.37	2.12	12	0.03	377.00	3088.00	10100	20240108	-35.15	5980	20240417	9.53	10100	-35.15	20240108	5980	9.53	20240417	10100	-35.15	20240108	5980	9.53	20240417	2.48	N	150900	500	58 억	1233014	N	N	1	N	N
74	20240517	160804	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6480	10	2	0.15	387854630	59850	118.54	6470	6610	6430	8410	4530	6470	6480.45	9.48	13769	6763	6616	6543	6396	6323	6580	6360	58	1940	500	4520	10	1	11666922	756	17.19	2.10	12	0.51	377.00	3088.00	10100	20240108	-35.84	5980	20240417	8.36	10100	-35.84	20240108	5980	8.36	20240417	10100	-35.84	20240108	5980	8.36	20240417	2.42	N	150900	500	58 억	1105701	N	N	1	N	N
75	20240517	150807	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6520	50	2	0.77	364698970	56284	111.47	6470	6610	6430	8410	4530	6470	6479.62	9.48	13075	6763	6616	6543	6396	6323	6580	6360	58	1940	500	4520	10	1	11666922	761	17.29	2.11	12	0.48	377.00	3088.00	10100	20240108	-35.45	5980	20240417	9.03	10100	-35.45	20240108	5980	9.03	20240417	10100	-35.45	20240108	5980	9.03	20240417	2.42	N	150900	500	58 억	1105701	N	N	1	N	N
76	20240517	140800	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6480	10	2	0.15	352275330	54373	107.69	6470	6610	6430	8410	4530	6470	6478.87	9.48	12199	6763	6616	6543	6396	6323	6580	6360	58	1940	500	4520	10	1	11666922	756	17.19	2.10	12	0.47	377.00	3088.00	10100	20240108	-35.84	5980	20240417	8.36	10100	-35.84	20240108	5980	8.36	20240417	10100	-35.84	20240108	5980	8.36	20240417	2.42	N	150900	500	58 억	1105701	N	N	1	N	N
77	20240517	130753	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6540	70	2	1.08	308644970	47662	94.40	6470	6610	6430	8410	4530	6470	6475.70	9.48	8953	6763	6616	6543	6396	6323	6580	6360	58	1940	500	4520	10	1	11666922	763	17.35	2.12	12	0.41	377.00	3088.00	10100	20240108	-35.25	5980	20240417	9.36	10100	-35.25	20240108	5980	9.36	20240417	10100	-35.25	20240108	5980	9.36	20240417	2.42	N	150900	500	58 억	1105701	N	N	1	N	N
78	20240517	120754	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6450	-20	5	-0.31	292991500	45251	89.62	6470	6610	6430	8410	4530	6470	6474.81	9.48	7865	6763	6616	6543	6396	6323	6580	6360	58	1940	500	4520	10	1	11666922	753	17.11	2.09	12	0.39	377.00	3088.00	10100	20240108	-36.14	5980	20240417	7.86	10100	-36.14	20240108	5980	7.86	20240417	10100	-36.14	20240108	5980	7.86	20240417	2.42	N	150900	500	58 억	1105701	N	N	1	N	N
79	20240517	110755	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6470	0	3	0.00	178429170	27515	54.49	6470	6610	6430	8410	4530	6470	6484.80	9.48	1474	6763	6616	6543	6396	6323	6580	6360	58	1940	500	4520	10	1	11666922	755	17.16	2.10	12	0.24	377.00	3088.00	10100	20240108	-35.94	5980	20240417	8.19	10100	-35.94	20240108	5980	8.19	20240417	10100	-35.94	20240108	5980	8.19	20240417	2.42	N	150900	500	58 억	1105701	N	N	1	N	N
80	20240517	100750	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6520	50	2	0.77	148419520	22909	45.37	6470	6610	6430	8410	4530	6470	6478.66	9.48	2680	6763	6616	6543	6396	6323	6580	6360	58	1940	500	4520	10	1	11666922	761	17.29	2.11	12	0.20	377.00	3088.00	10100	20240108	-35.45	5980	20240417	9.03	10100	-35.45	20240108	5980	9.03	20240417	10100	-35.45	20240108	5980	9.03	20240417	2.42	N	150900	500	58 억	1105701	N	N	1	N	N
81	20240517	090756	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6580	110	2	1.70	69468290	10714	21.22	6470	6610	6430	8410	4530	6470	6483.88	9.48	73	6763	6616	6543	6396	6323	6580	6360	58	1940	500	4520	10	1	11666922	768	17.45	2.13	12	0.09	377.00	3088.00	10100	20240108	-34.85	5980	20240417	10.03	10100	-34.85	20240108	5980	10.03	20240417	10100	-34.85	20240108	5980	10.03	20240417	2.42	N	150900	500	58 억	1105701	N	N	1	N	N
82	20240516	160748	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6470	-150	5	-2.27	328306750	50241	165.62	6690	6690	6470	8600	4640	6620	6535.36	9.52	-4539	6760	6690	6610	6540	6460	6695	6545	58	1980	500	4630	10	1	11666922	755	17.16	2.10	12	0.43	377.00	3088.00	10100	20240108	-35.94	5980	20240417	8.19	10100	-35.94	20240108	5980	8.19	20240417	10100	-35.94	20240108	5980	8.19	20240417	2.43	N	150900	500	58 억	1110301	N	N	1	N	N
83	20240516	150747	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6510	-110	5	-1.66	288630980	44120	145.44	6690	6690	6490	8600	4640	6620	6541.95	9.52	-2843	6760	6690	6610	6540	6460	6695	6545	58	1980	500	4630	10	1	11666922	760	17.27	2.11	12	0.38	377.00	3088.00	10100	20240108	-35.54	5980	20240417	8.86	10100	-35.54	20240108	5980	8.86	20240417	10100	-35.54	20240108	5980	8.86	20240417	2.43	N	150900	500	58 억	1110301	N	N	2	N	N
84	20240516	140752	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6560	-60	5	-0.91	238966150	36479	120.25	6690	6690	6500	8600	4640	6620	6550.79	9.52	-2626	6760	6690	6610	6540	6460	6695	6545	58	1980	500	4630	10	1	11666922	765	17.40	2.12	12	0.31	377.00	3088.00	10100	20240108	-35.05	5980	20240417	9.70	10100	-35.05	20240108	5980	9.70	20240417	10100	-35.05	20240108	5980	9.70	20240417	2.43	N	150900	500	58 억	1110301	N	N	2	N	N
85	20240516	130748	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6550	-70	5	-1.06	173127350	26372	86.94	6690	6690	6520	8600	4640	6620	6564.82	9.52	-1691	6760	6690	6610	6540	6460	6695	6545	58	1980	500	4630	10	1	11666922	764	17.37	2.12	12	0.23	377.00	3088.00	10100	20240108	-35.15	5980	20240417	9.53	10100	-35.15	20240108	5980	9.53	20240417	10100	-35.15	20240108	5980	9.53	20240417	2.43	N	150900	500	58 억	1110301	N	N	2	N	N
86	20240516	120747	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6550	-70	5	-1.06	132167720	20103	66.27	6690	6690	6520	8600	4640	6620	6574.53	9.52	-693	6760	6690	6610	6540	6460	6695	6545	58	1980	500	4630	10	1	11666922	764	17.37	2.12	12	0.17	377.00	3088.00	10100	20240108	-35.15	5980	20240417	9.53	10100	-35.15	20240108	5980	9.53	20240417	10100	-35.15	20240108	5980	9.53	20240417	2.43	N	150900	500	58 억	1110301	N	N	2	N	N
87	20240516	110744	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6580	-40	5	-0.60	111934260	17014	56.09	6690	6690	6520	8600	4640	6620	6578.95	9.52	1	6760	6690	6610	6540	6460	6695	6545	58	1980	500	4630	10	1	11666922	768	17.45	2.13	12	0.15	377.00	3088.00	10100	20240108	-34.85	5980	20240417	10.03	10100	-34.85	20240108	5980	10.03	20240417	10100	-34.85	20240108	5980	10.03	20240417	2.43	N	150900	500	58 억	1110301	N	N	2	N	N
88	20240516	100748	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6590	-30	5	-0.45	70794110	10770	35.50	6690	6690	6520	8600	4640	6620	6573.27	9.52	757	6760	6690	6610	6540	6460	6695	6545	58	1980	500	4630	10	1	11666922	769	17.48	2.13	12	0.09	377.00	3088.00	10100	20240108	-34.75	5980	20240417	10.20	10100	-34.75	20240108	5980	10.20	20240417	10100	-34.75	20240108	5980	10.20	20240417	2.43	N	150900	500	58 억	1110301	N	N	2	N	N
89	20240516	090747	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6620	0	3	0.00	2082260	312	1.03	6690	6690	6620	8600	4640	6620	6673.91	9.52	-169	6760	6690	6610	6540	6460	6695	6545	58	1980	500	4630	10	1	11666922	772	17.56	2.14	12	0.00	377.00	3088.00	10100	20240108	-34.46	5980	20240417	10.70	10100	-34.46	20240108	5980	10.70	20240417	10100	-34.46	20240108	5980	10.70	20240417	2.43	N	150900	500	58 억	1110301	N	N	2	N	N
90	20240514	160756	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6620	0	3	0.00	201037800	30335	63.91	6620	6680	6530	8600	4640	6620	6627.26	9.49	4118	6786	6702	6576	6492	6366	6745	6535	58	1980	500	4630	10	1	11666922	772	17.56	2.14	12	0.26	377.00	3088.00	10100	20240108	-34.46	5980	20240417	10.70	10100	-34.46	20240108	5980	10.70	20240417	10100	-34.46	20240108	5980	10.70	20240417	2.44	N	150900	500	58 억	1107590	N	N	2	N	N
91	20240514	150759	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6620	0	3	0.00	195550690	29503	62.16	6620	6680	6530	8600	4640	6620	6628.16	9.49	4122	6786	6702	6576	6492	6366	6745	6535	58	1980	500	4630	10	1	11666922	772	17.56	2.14	12	0.25	377.00	3088.00	10100	20240108	-34.46	5980	20240417	10.70	10100	-34.46	20240108	5980	10.70	20240417	10100	-34.46	20240108	5980	10.70	20240417	2.44	N	150900	500	58 억	1107590	N	N	3	N	N
92	20240514	140757	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6640	20	2	0.30	173353650	26134	55.06	6620	6680	6530	8600	4640	6620	6633.26	9.49	4173	6786	6702	6576	6492	6366	6745	6535	58	1980	500	4630	10	1	11666922	775	17.61	2.15	12	0.22	377.00	3088.00	10100	20240108	-34.26	5980	20240417	11.04	10100	-34.26	20240108	5980	11.04	20240417	10100	-34.26	20240108	5980	11.04	20240417	2.44	N	150900	500	58 억	1107590	N	N	3	N	N
93	20240514	130758	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6610	-10	5	-0.15	146400330	22052	46.46	6620	6680	6530	8600	4640	6620	6638.87	9.49	4565	6786	6702	6576	6492	6366	6745	6535	58	1980	500	4630	10	1	11666922	771	17.53	2.14	12	0.19	377.00	3088.00	10100	20240108	-34.55	5980	20240417	10.54	10100	-34.55	20240108	5980	10.54	20240417	10100	-34.55	20240108	5980	10.54	20240417	2.44	N	150900	500	58 억	1107590	N	N	3	N	N
94	20240514	120756	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6650	30	2	0.45	140502810	21161	44.58	6620	6680	6530	8600	4640	6620	6639.71	9.49	4584	6786	6702	6576	6492	6366	6745	6535	58	1980	500	4630	10	1	11666922	776	17.64	2.15	12	0.18	377.00	3088.00	10100	20240108	-34.16	5980	20240417	11.20	10100	-34.16	20240108	5980	11.20	20240417	10100	-34.16	20240108	5980	11.20	20240417	2.44	N	150900	500	58 억	1107590	N	N	3	N	N
95	20240514	110756	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6670	50	2	0.76	120631600	18170	38.28	6620	6680	6530	8600	4640	6620	6639.05	9.49	5934	6786	6702	6576	6492	6366	6745	6535	58	1980	500	4630	10	1	11666922	778	17.69	2.16	12	0.16	377.00	3088.00	10100	20240108	-33.96	5980	20240417	11.54	10100	-33.96	20240108	5980	11.54	20240417	10100	-33.96	20240108	5980	11.54	20240417	2.44	N	150900	500	58 억	1107590	N	N	3	N	N
96	20240514	100754	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6670	50	2	0.76	77483000	11675	24.60	6620	6680	6530	8600	4640	6620	6636.66	9.49	5718	6786	6702	6576	6492	6366	6745	6535	58	1980	500	4630	10	1	11666922	778	17.69	2.16	12	0.10	377.00	3088.00	10100	20240108	-33.96	5980	20240417	11.54	10100	-33.96	20240108	5980	11.54	20240417	10100	-33.96	20240108	5980	11.54	20240417	2.44	N	150900	500	58 억	1107590	N	N	3	N	N
97	20240514	090756	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6530	-90	5	-1.36	14789170	2243	4.73	6620	6620	6530	8600	4640	6620	6593.48	9.49	126	6786	6702	6576	6492	6366	6745	6535	58	1980	500	4630	10	1	11666922	762	17.32	2.11	12	0.02	377.00	3088.00	10100	20240108	-35.35	5980	20240417	9.20	10100	-35.35	20240108	5980	9.20	20240417	10100	-35.35	20240108	5980	9.20	20240417	2.44	N	150900	500	58 억	1107590	N	N	3	N	N
98	20240513	160754	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6620	140	2	2.16	310379070	47432	154.73	6500	6660	6450	8420	4540	6480	6543.54	9.44	13771	6653	6566	6513	6426	6373	6540	6400	58	1940	500	4530	10	1	11666922	772	17.56	2.14	12	0.41	377.00	3088.00	10100	20240108	-34.46	5980	20240417	10.70	10100	-34.46	20240108	5980	10.70	20240417	10100	-34.46	20240108	5980	10.70	20240417	2.45	N	150900	500	58 억	1101887	N	N	3	N	N
99	20240513	150757	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6620	140	2	2.16	294545030	45041	146.93	6500	6660	6450	8420	4540	6480	6539.49	9.44	14054	6653	6566	6513	6426	6373	6540	6400	58	1940	500	4530	10	1	11666922	772	17.56	2.14	12	0.39	377.00	3088.00	10100	20240108	-34.46	5980	20240417	10.70	10100	-34.46	20240108	5980	10.70	20240417	10100	-34.46	20240108	5980	10.70	20240417	2.45	N	150900	500	58 억	1101887	N	N	1	N	N
100	20240513	140756	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6550	70	2	1.08	204890470	31463	102.64	6500	6570	6450	8420	4540	6480	6512.11	9.44	8266	6653	6566	6513	6426	6373	6540	6400	58	1940	500	4530	10	1	11666922	764	17.37	2.12	12	0.27	377.00	3088.00	10100	20240108	-35.15	5980	20240417	9.53	10100	-35.15	20240108	5980	9.53	20240417	10100	-35.15	20240108	5980	9.53	20240417	2.45	N	150900	500	58 억	1101887	N	N	1	N	N
101	20240513	130750	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6510	30	2	0.46	183888530	28262	92.19	6500	6570	6450	8420	4540	6480	6506.56	9.44	8840	6653	6566	6513	6426	6373	6540	6400	58	1940	500	4530	10	1	11666922	760	17.27	2.11	12	0.24	377.00	3088.00	10100	20240108	-35.54	5980	20240417	8.86	10100	-35.54	20240108	5980	8.86	20240417	10100	-35.54	20240108	5980	8.86	20240417	2.45	N	150900	500	58 억	1101887	N	N	1	N	N
102	20240513	120754	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6530	50	2	0.77	169439820	26059	85.01	6500	6560	6450	8420	4540	6480	6502.16	9.44	9041	6653	6566	6513	6426	6373	6540	6400	58	1940	500	4530	10	1	11666922	762	17.32	2.11	12	0.22	377.00	3088.00	10100	20240108	-35.35	5980	20240417	9.20	10100	-35.35	20240108	5980	9.20	20240417	10100	-35.35	20240108	5980	9.20	20240417	2.45	N	150900	500	58 억	1101887	N	N	1	N	N
103	20240513	110753	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6490	10	2	0.15	130051460	20031	65.34	6500	6560	6450	8420	4540	6480	6492.51	9.44	6344	6653	6566	6513	6426	6373	6540	6400	58	1940	500	4530	10	1	11666922	757	17.21	2.10	12	0.17	377.00	3088.00	10100	20240108	-35.74	5980	20240417	8.53	10100	-35.74	20240108	5980	8.53	20240417	10100	-35.74	20240108	5980	8.53	20240417	2.45	N	150900	500	58 억	1101887	N	N	1	N	N
104	20240513	100753	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6500	20	2	0.31	83141270	12793	41.73	6500	6560	6450	8420	4540	6480	6498.97	9.44	6087	6653	6566	6513	6426	6373	6540	6400	58	1940	500	4530	10	1	11666922	758	17.24	2.10	12	0.11	377.00	3088.00	10100	20240108	-35.64	5980	20240417	8.70	10100	-35.64	20240108	5980	8.70	20240417	10100	-35.64	20240108	5980	8.70	20240417	2.45	N	150900	500	58 억	1101887	N	N	1	N	N
105	20240513	090755	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6510	30	2	0.46	26528420	4099	13.37	6500	6510	6450	8420	4540	6480	6471.92	9.44	2013	6653	6566	6513	6426	6373	6540	6400	58	1940	500	4530	10	1	11666922	760	17.27	2.11	12	0.04	377.00	3088.00	10100	20240108	-35.54	5980	20240417	8.86	10100	-35.54	20240108	5980	8.86	20240417	10100	-35.54	20240108	5980	8.86	20240417	2.45	N	150900	500	58 억	1101887	N	N	1	N	N
106	20240510	160731	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6480	-110	5	-1.67	199829450	30655	83.58	6550	6600	6460	8560	4620	6590	6518.70	9.54	-10006	6676	6632	6576	6532	6476	6655	6555	58	1970	500	4610	10	1	11666922	756	17.19	2.10	12	0.26	377.00	3088.00	10100	20240108	-35.84	5980	20240417	8.36	10100	-35.84	20240108	5980	8.36	20240417	10100	-35.84	20240108	5980	8.36	20240417	2.43	N	150900	500	58 억	1112809	N	N	1	N	N
107	20240510	150737	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6540	-50	5	-0.76	178811970	27424	74.77	6550	6600	6470	8560	4620	6590	6520.27	9.54	-8915	6676	6632	6576	6532	6476	6655	6555	58	1970	500	4610	10	1	11666922	763	17.35	2.12	12	0.24	377.00	3088.00	10100	20240108	-35.25	5980	20240417	9.36	10100	-35.25	20240108	5980	9.36	20240417	10100	-35.25	20240108	5980	9.36	20240417	2.43	N	150900	500	58 억	1112809	N	N	2	N	N
108	20240510	140742	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6550	-40	5	-0.61	157560380	24155	65.86	6550	6600	6470	8560	4620	6590	6522.89	9.54	-7854	6676	6632	6576	6532	6476	6655	6555	58	1970	500	4610	10	1	11666922	764	17.37	2.12	12	0.21	377.00	3088.00	10100	20240108	-35.15	5980	20240417	9.53	10100	-35.15	20240108	5980	9.53	20240417	10100	-35.15	20240108	5980	9.53	20240417	2.43	N	150900	500	58 억	1112809	N	N	2	N	N
109	20240510	130733	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6480	-110	5	-1.67	144783870	22196	60.52	6550	6600	6470	8560	4620	6590	6522.97	9.54	-6436	6676	6632	6576	6532	6476	6655	6555	58	1970	500	4610	10	1	11666922	756	17.19	2.10	12	0.19	377.00	3088.00	10100	20240108	-35.84	5980	20240417	8.36	10100	-35.84	20240108	5980	8.36	20240417	10100	-35.84	20240108	5980	8.36	20240417	2.43	N	150900	500	58 억	1112809	N	N	2	N	N
110	20240510	120729	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6510	-80	5	-1.21	118609430	18159	49.51	6550	6600	6490	8560	4620	6590	6531.72	9.54	-6360	6676	6632	6576	6532	6476	6655	6555	58	1970	500	4610	10	1	11666922	760	17.27	2.11	12	0.16	377.00	3088.00	10100	20240108	-35.54	5980	20240417	8.86	10100	-35.54	20240108	5980	8.86	20240417	10100	-35.54	20240108	5980	8.86	20240417	2.43	N	150900	500	58 억	1112809	N	N	2	N	N
111	20240510	110734	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6560	-30	5	-0.46	65463110	9993	27.25	6550	6600	6530	8560	4620	6590	6550.90	9.54	-4213	6676	6632	6576	6532	6476	6655	6555	58	1970	500	4610	10	1	11666922	765	17.40	2.12	12	0.09	377.00	3088.00	10100	20240108	-35.05	5980	20240417	9.70	10100	-35.05	20240108	5980	9.70	20240417	10100	-35.05	20240108	5980	9.70	20240417	2.43	N	150900	500	58 억	1112809	N	N	2	N	N
112	20240510	100733	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6550	-40	5	-0.61	39358600	6005	16.37	6550	6600	6530	8560	4620	6590	6554.30	9.54	-1872	6676	6632	6576	6532	6476	6655	6555	58	1970	500	4610	10	1	11666922	764	17.37	2.12	12	0.05	377.00	3088.00	10100	20240108	-35.15	5980	20240417	9.53	10100	-35.15	20240108	5980	9.53	20240417	10100	-35.15	20240108	5980	9.53	20240417	2.43	N	150900	500	58 억	1112809	N	N	2	N	N
113	20240510	090734	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6560	-30	5	-0.46	5249640	801	2.18	6550	6580	6540	8560	4620	6590	6553.86	9.54	113	6676	6632	6576	6532	6476	6655	6555	58	1970	500	4610	10	1	11666922	765	17.40	2.12	12	0.01	377.00	3088.00	10100	20240108	-35.05	5980	20240417	9.70	10100	-35.05	20240108	5980	9.70	20240417	10100	-35.05	20240108	5980	9.70	20240417	2.43	N	150900	500	58 억	1112809	N	N	2	N	N
114	20240509	160748	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6590	60	2	0.92	232938100	35479	140.88	6530	6620	6520	8480	4580	6530	6565.52	9.59	-4704	6596	6562	6516	6482	6436	6580	6500	58	1950	500	4570	10	1	11666922	769	17.48	2.13	12	0.30	377.00	3088.00	10100	20240108	-34.75	5980	20240417	10.20	10100	-34.75	20240108	5980	10.20	20240417	10100	-34.75	20240108	5980	10.20	20240417	2.41	N	150900	500	58 억	1118836	N	N	2	N	N
115	20240509	150748	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6590	60	2	0.92	223128720	33985	134.95	6530	6620	6520	8480	4580	6530	6565.51	9.59	-4269	6596	6562	6516	6482	6436	6580	6500	58	1950	500	4570	10	1	11666922	769	17.48	2.13	12	0.29	377.00	3088.00	10100	20240108	-34.75	5980	20240417	10.20	10100	-34.75	20240108	5980	10.20	20240417	10100	-34.75	20240108	5980	10.20	20240417	2.41	N	150900	500	58 억	1118836	N	N	2	N	N
116	20240509	140707	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6560	30	2	0.46	190421170	28991	115.12	6530	6620	6520	8480	4580	6530	6568.29	9.59	-3874	6596	6562	6516	6482	6436	6580	6500	58	1950	500	4570	10	1	11666922	765	17.40	2.12	12	0.25	377.00	3088.00	10100	20240108	-35.05	5980	20240417	9.70	10100	-35.05	20240108	5980	9.70	20240417	10100	-35.05	20240108	5980	9.70	20240417	2.41	N	150900	500	58 억	1118836	N	N	2	N	N
117	20240509	130735	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6590	60	2	0.92	151065570	23003	91.34	6530	6620	6520	8480	4580	6530	6567.21	9.59	-1810	6596	6562	6516	6482	6436	6580	6500	58	1950	500	4570	10	1	11666922	769	17.48	2.13	12	0.20	377.00	3088.00	10100	20240108	-34.75	5980	20240417	10.20	10100	-34.75	20240108	5980	10.20	20240417	10100	-34.75	20240108	5980	10.20	20240417	2.41	N	150900	500	58 억	1118836	N	N	2	N	N
118	20240509	120735	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6530	0	3	0.00	119914920	18267	72.53	6530	6600	6520	8480	4580	6530	6564.57	9.59	-177	6596	6562	6516	6482	6436	6580	6500	58	1950	500	4570	10	1	11666922	762	17.32	2.11	12	0.16	377.00	3088.00	10100	20240108	-35.35	5980	20240417	9.20	10100	-35.35	20240108	5980	9.20	20240417	10100	-35.35	20240108	5980	9.20	20240417	2.41	N	150900	500	58 억	1118836	N	N	2	N	N
119	20240509	110723	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6590	60	2	0.92	98824200	15046	59.74	6530	6600	6530	8480	4580	6530	6568.14	9.59	1321	6596	6562	6516	6482	6436	6580	6500	58	1950	500	4570	10	1	11666922	769	17.48	2.13	12	0.13	377.00	3088.00	10100	20240108	-34.75	5980	20240417	10.20	10100	-34.75	20240108	5980	10.20	20240417	10100	-34.75	20240108	5980	10.20	20240417	2.41	N	150900	500	58 억	1118836	N	N	2	N	N
120	20240509	100726	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6560	30	2	0.46	51563130	7844	31.15	6530	6600	6530	8480	4580	6530	6573.58	9.59	3002	6596	6562	6516	6482	6436	6580	6500	58	1950	500	4570	10	1	11666922	765	17.40	2.12	12	0.07	377.00	3088.00	10100	20240108	-35.05	5980	20240417	9.70	10100	-35.05	20240108	5980	9.70	20240417	10100	-35.05	20240108	5980	9.70	20240417	2.41	N	150900	500	58 억	1118836	N	N	2	N	N
121	20240509	090723	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6560	30	2	0.46	4790040	733	2.91	6530	6600	6530	8480	4580	6530	6534.84	9.59	-93	6596	6562	6516	6482	6436	6580	6500	58	1950	500	4570	10	1	11666922	765	17.40	2.12	12	0.01	377.00	3088.00	10100	20240108	-35.05	5980	20240417	9.70	10100	-35.05	20240108	5980	9.70	20240417	10100	-35.05	20240108	5980	9.70	20240417	2.41	N	150900	500	58 억	1118836	N	N	2	N	N
122	20240508	160718	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6530	0	3	0.00	163663240	25183	84.35	6490	6550	6470	8480	4580	6530	6498.89	9.58	2127	6636	6582	6536	6482	6436	6560	6460	58	1950	500	4570	10	1	11666922	762	17.32	2.11	12	0.22	377.00	3088.00	10100	20240108	-35.35	5980	20240417	9.20	10100	-35.35	20240108	5980	9.20	20240417	10100	-35.35	20240108	5980	9.20	20240417	2.40	N	150900	500	58 억	1117742	N	N	2	N	N
123	20240508	150724	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6500	-30	5	-0.46	155492000	23929	80.15	6490	6550	6470	8480	4580	6530	6498.06	9.58	1883	6636	6582	6536	6482	6436	6560	6460	58	1950	500	4570	10	1	11666922	758	17.24	2.10	12	0.21	377.00	3088.00	10100	20240108	-35.64	5980	20240417	8.70	10100	-35.64	20240108	5980	8.70	20240417	10100	-35.64	20240108	5980	8.70	20240417	2.40	N	150900	500	58 억	1117742	N	N	3	N	N
124	20240508	140717	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6530	0	3	0.00	120334640	18509	61.99	6490	6550	6470	8480	4580	6530	6501.41	9.58	1758	6636	6582	6536	6482	6436	6560	6460	58	1950	500	4570	10	1	11666922	762	17.32	2.11	12	0.16	377.00	3088.00	10100	20240108	-35.35	5980	20240417	9.20	10100	-35.35	20240108	5980	9.20	20240417	10100	-35.35	20240108	5980	9.20	20240417	2.40	N	150900	500	58 억	1117742	N	N	3	N	N
125	20240508	130714	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6500	-30	5	-0.46	87336830	13434	44.99	6490	6550	6470	8480	4580	6530	6501.18	9.58	791	6636	6582	6536	6482	6436	6560	6460	58	1950	500	4570	10	1	11666922	758	17.24	2.10	12	0.12	377.00	3088.00	10100	20240108	-35.64	5980	20240417	8.70	10100	-35.64	20240108	5980	8.70	20240417	10100	-35.64	20240108	5980	8.70	20240417	2.40	N	150900	500	58 억	1117742	N	N	3	N	N
126	20240508	120715	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6480	-50	5	-0.77	70678790	10867	36.40	6490	6550	6470	8480	4580	6530	6503.98	9.58	1001	6636	6582	6536	6482	6436	6560	6460	58	1950	500	4570	10	1	11666922	756	17.19	2.10	12	0.09	377.00	3088.00	10100	20240108	-35.84	5980	20240417	8.36	10100	-35.84	20240108	5980	8.36	20240417	10100	-35.84	20240108	5980	8.36	20240417	2.40	N	150900	500	58 억	1117742	N	N	3	N	N
127	20240508	110754	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6520	-10	5	-0.15	53771290	8260	27.67	6490	6550	6470	8480	4580	6530	6509.84	9.58	601	6636	6582	6536	6482	6436	6560	6460	58	1950	500	4570	10	1	11666922	761	17.29	2.11	12	0.07	377.00	3088.00	10100	20240108	-35.45	5980	20240417	9.03	10100	-35.45	20240108	5980	9.03	20240417	10100	-35.45	20240108	5980	9.03	20240417	2.40	N	150900	500	58 억	1117742	N	N	3	N	N
128	20240508	100724	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6530	0	3	0.00	48482100	7448	24.95	6490	6550	6470	8480	4580	6530	6509.41	9.58	692	6636	6582	6536	6482	6436	6560	6460	58	1950	500	4570	10	1	11666922	762	17.32	2.11	12	0.06	377.00	3088.00	10100	20240108	-35.35	5980	20240417	9.20	10100	-35.35	20240108	5980	9.20	20240417	10100	-35.35	20240108	5980	9.20	20240417	2.40	N	150900	500	58 억	1117742	N	N	3	N	N
129	20240508	090725	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6540	10	2	0.15	9421240	1443	4.83	6490	6550	6490	8480	4580	6530	6528.93	9.58	-945	6636	6582	6536	6482	6436	6560	6460	58	1950	500	4570	10	1	11666922	763	17.35	2.12	12	0.01	377.00	3088.00	10100	20240108	-35.25	5980	20240417	9.36	10100	-35.25	20240108	5980	9.36	20240417	10100	-35.25	20240108	5980	9.36	20240417	2.40	N	150900	500	58 억	1117742	N	N	3	N	N
130	20240503	160738	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6550	90	2	1.39	260505260	40250	171.79	6440	6550	6400	8390	4530	6460	6472.01	9.51	11565	6553	6506	6463	6416	6373	6485	6395	58	1930	500	4520	10	1	11666922	764	17.37	2.12	12	0.34	377.00	3088.00	10100	20240108	-35.15	5980	20240417	9.53	10100	-35.15	20240108	5980	9.53	20240417	10100	-35.15	20240108	5980	9.53	20240417	2.40	N	150900	500	58 억	1108952	N	N	175	N	N
131	20240503	150738	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6530	70	2	1.08	228993060	35429	151.21	6440	6550	6400	8390	4530	6460	6463.48	9.51	11580	6553	6506	6463	6416	6373	6485	6395	58	1930	500	4520	10	1	11666922	762	17.32	2.11	12	0.30	377.00	3088.00	10100	20240108	-35.35	5980	20240417	9.20	10100	-35.35	20240108	5980	9.20	20240417	10100	-35.35	20240108	5980	9.20	20240417	2.40	N	150900	500	58 억	1108952	N	N	0	N	N
132	20240503	140739	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6490	30	2	0.46	185998440	28813	122.97	6440	6550	6400	8390	4530	6460	6455.30	9.51	12220	6553	6506	6463	6416	6373	6485	6395	58	1930	500	4520	10	1	11666922	757	17.21	2.10	12	0.25	377.00	3088.00	10100	20240108	-35.74	5980	20240417	8.53	10100	-35.74	20240108	5980	8.53	20240417	10100	-35.74	20240108	5980	8.53	20240417	2.40	N	150900	500	58 억	1108952	N	N	0	N	N
133	20240503	130739	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6480	20	2	0.31	173193860	26840	114.55	6440	6550	6400	8390	4530	6460	6452.72	9.51	12229	6553	6506	6463	6416	6373	6485	6395	58	1930	500	4520	10	1	11666922	756	17.19	2.10	12	0.23	377.00	3088.00	10100	20240108	-35.84	5980	20240417	8.36	10100	-35.84	20240108	5980	8.36	20240417	10100	-35.84	20240108	5980	8.36	20240417	2.40	N	150900	500	58 억	1108952	N	N	0	N	N
134	20240503	120736	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6470	10	2	0.15	168691690	26143	111.58	6440	6550	6400	8390	4530	6460	6452.54	9.51	12585	6553	6506	6463	6416	6373	6485	6395	58	1930	500	4520	10	1	11666922	755	17.16	2.10	12	0.22	377.00	3088.00	10100	20240108	-35.94	5980	20240417	8.19	10100	-35.94	20240108	5980	8.19	20240417	10100	-35.94	20240108	5980	8.19	20240417	2.40	N	150900	500	58 억	1108952	N	N	0	N	N
135	20240503	110735	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6450	-10	5	-0.15	161340380	25004	106.72	6440	6550	6400	8390	4530	6460	6452.46	9.51	12362	6553	6506	6463	6416	6373	6485	6395	58	1930	500	4520	10	1	11666922	753	17.11	2.09	12	0.21	377.00	3088.00	10100	20240108	-36.14	5980	20240417	7.86	10100	-36.14	20240108	5980	7.86	20240417	10100	-36.14	20240108	5980	7.86	20240417	2.40	N	150900	500	58 억	1108952	N	N	0	N	N
136	20240503	100731	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6480	20	2	0.31	147907980	22929	97.86	6440	6550	6400	8390	4530	6460	6450.53	9.51	12591	6553	6506	6463	6416	6373	6485	6395	58	1930	500	4520	10	1	11666922	756	17.19	2.10	12	0.20	377.00	3088.00	10100	20240108	-35.84	5980	20240417	8.36	10100	-35.84	20240108	5980	8.36	20240417	10100	-35.84	20240108	5980	8.36	20240417	2.40	N	150900	500	58 억	1108952	N	N	0	N	N
137	20240503	090731	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6470	10	2	0.15	65395880	10102	43.12	6440	6550	6420	8390	4530	6460	6474.12	9.51	5881	6553	6506	6463	6416	6373	6485	6395	58	1930	500	4520	10	1	11666922	755	17.16	2.10	12	0.09	377.00	3088.00	10100	20240108	-35.94	5980	20240417	8.19	10100	-35.94	20240108	5980	8.19	20240417	10100	-35.94	20240108	5980	8.19	20240417	2.40	N	150900	500	58 억	1108952	N	N	0	N	N
138	20240502	160727	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6460	-40	5	-0.62	151387010	23429	68.97	6500	6510	6420	8450	4550	6500	6461.52	9.50	1154	6633	6566	6483	6416	6333	6575	6425	58	1950	500	4550	10	1	11666922	754	17.14	2.09	12	0.20	377.00	3088.00	10100	20240108	-36.04	5980	20240417	8.03	10100	-36.04	20240108	5980	8.03	20240417	10100	-36.04	20240108	5980	8.03	20240417	2.40	N	150900	500	58 억	1108274	N	N	2	N	N
139	20240502	150731	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6480	-20	5	-0.31	130702820	20221	59.53	6500	6510	6420	8450	4550	6500	6463.71	9.50	1584	6633	6566	6483	6416	6333	6575	6425	58	1950	500	4550	10	1	11666922	756	17.19	2.10	12	0.17	377.00	3088.00	10100	20240108	-35.84	5980	20240417	8.36	10100	-35.84	20240108	5980	8.36	20240417	10100	-35.84	20240108	5980	8.36	20240417	2.40	N	150900	500	58 억	1108274	N	N	2	N	N
140	20240502	140727	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6480	-20	5	-0.31	112552340	17405	51.24	6500	6510	6420	8450	4550	6500	6466.66	9.50	1615	6633	6566	6483	6416	6333	6575	6425	58	1950	500	4550	10	1	11666922	756	17.19	2.10	12	0.15	377.00	3088.00	10100	20240108	-35.84	5980	20240417	8.36	10100	-35.84	20240108	5980	8.36	20240417	10100	-35.84	20240108	5980	8.36	20240417	2.40	N	150900	500	58 억	1108274	N	N	2	N	N
141	20240502	130725	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6490	-10	5	-0.15	102579650	15859	46.69	6500	6510	6420	8450	4550	6500	6468.22	9.50	1075	6633	6566	6483	6416	6333	6575	6425	58	1950	500	4550	10	1	11666922	757	17.21	2.10	12	0.14	377.00	3088.00	10100	20240108	-35.74	5980	20240417	8.53	10100	-35.74	20240108	5980	8.53	20240417	10100	-35.74	20240108	5980	8.53	20240417	2.40	N	150900	500	58 억	1108274	N	N	2	N	N
142	20240502	120723	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6470	-30	5	-0.46	92269870	14264	41.99	6500	6510	6420	8450	4550	6500	6468.71	9.50	1282	6633	6566	6483	6416	6333	6575	6425	58	1950	500	4550	10	1	11666922	755	17.16	2.10	12	0.12	377.00	3088.00	10100	20240108	-35.94	5980	20240417	8.19	10100	-35.94	20240108	5980	8.19	20240417	10100	-35.94	20240108	5980	8.19	20240417	2.40	N	150900	500	58 억	1108274	N	N	2	N	N
143	20240502	110722	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6470	-30	5	-0.46	83467280	12897	37.97	6500	6510	6430	8450	4550	6500	6471.83	9.50	1261	6633	6566	6483	6416	6333	6575	6425	58	1950	500	4550	10	1	11666922	755	17.16	2.10	12	0.11	377.00	3088.00	10100	20240108	-35.94	5980	20240417	8.19	10100	-35.94	20240108	5980	8.19	20240417	10100	-35.94	20240108	5980	8.19	20240417	2.40	N	150900	500	58 억	1108274	N	N	2	N	N
144	20240502	100720	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6500	0	3	0.00	60186390	9289	27.35	6500	6510	6430	8450	4550	6500	6479.31	9.50	937	6633	6566	6483	6416	6333	6575	6425	58	1950	500	4550	10	1	11666922	758	17.24	2.10	12	0.08	377.00	3088.00	10100	20240108	-35.64	5980	20240417	8.70	10100	-35.64	20240108	5980	8.70	20240417	10100	-35.64	20240108	5980	8.70	20240417	2.40	N	150900	500	58 억	1108274	N	N	2	N	N
145	20240502	090721	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6480	-20	5	-0.31	10375650	1606	4.73	6500	6500	6440	8450	4550	6500	6460.43	9.50	-1183	6633	6566	6483	6416	6333	6575	6425	58	1950	500	4550	10	1	11666922	756	17.19	2.10	12	0.01	377.00	3088.00	10100	20240108	-35.84	5980	20240417	8.36	10100	-35.84	20240108	5980	8.36	20240417	10100	-35.84	20240108	5980	8.36	20240417	2.40	N	150900	500	58 억	1108274	N	N	2	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History