KissMeData/290090/price/prices-20240501.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

63 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	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240531	161133	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10570	0	3	0.00	42442740	4028	110.99	10620	10620	10460	13740	7400	10570	10536.93	0.19	-104	10770	10670	10510	10410	10250	10720	10460	37	3170	500	7390	10	1	7428268	785	26.23	1.07	12	0.05	403.00	9896.00	15220	20230705	-30.55	10090	20240523	4.76	13380	-21.00	20240110	10090	4.76	20240523	15220	-30.55	20230705	10090	4.76	20240523	0.21	N	290090	500	37 억	13761	N	N	N	N
3	20240531	151134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10580	10	2	0.09	40974950	3889	107.16	10620	10620	10460	13740	7400	10570	10536.11	0.19	-75	10770	10670	10510	10410	10250	10720	10460	37	3170	500	7390	10	1	7428268	786	26.25	1.07	12	0.05	403.00	9896.00	15220	20230705	-30.49	10090	20240523	4.86	13380	-20.93	20240110	10090	4.86	20240523	15220	-30.49	20230705	10090	4.86	20240523	0.21	N	290090	500	37 억	13761	N	N	N	N
4	20240531	141132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10520	-50	5	-0.47	20018570	1896	52.25	10620	10620	10460	13740	7400	10570	10558.32	0.19	-12	10770	10670	10510	10410	10250	10720	10460	37	3170	500	7390	10	1	7428268	781	26.10	1.06	12	0.03	403.00	9896.00	15220	20230705	-30.88	10090	20240523	4.26	13380	-21.38	20240110	10090	4.26	20240523	15220	-30.88	20230705	10090	4.26	20240523	0.21	N	290090	500	37 억	13761	N	N	N	N
5	20240531	131136	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10460	-110	5	-1.04	17549460	1661	45.77	10620	10620	10460	13740	7400	10570	10565.60	0.19	-9	10770	10670	10510	10410	10250	10720	10460	37	3170	500	7390	10	1	7428268	777	25.96	1.06	12	0.02	403.00	9896.00	15220	20230705	-31.27	10090	20240523	3.67	13380	-21.82	20240110	10090	3.67	20240523	15220	-31.27	20230705	10090	3.67	20240523	0.21	N	290090	500	37 억	13761	N	N	N	N
6	20240531	121138	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10500	-70	5	-0.66	14543990	1375	37.89	10620	10620	10500	13740	7400	10570	10577.45	0.19	-8	10770	10670	10510	10410	10250	10720	10460	37	3170	500	7390	10	1	7428268	780	26.05	1.06	12	0.02	403.00	9896.00	15220	20230705	-31.01	10090	20240523	4.06	13380	-21.52	20240110	10090	4.06	20240523	15220	-31.01	20230705	10090	4.06	20240523	0.21	N	290090	500	37 억	13761	N	N	N	N
7	20240531	111135	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10570	0	3	0.00	8028240	758	20.89	10620	10620	10520	13740	7400	10570	10591.35	0.19	-8	10770	10670	10510	10410	10250	10720	10460	37	3170	500	7390	10	1	7428268	785	26.23	1.07	12	0.01	403.00	9896.00	15220	20230705	-30.55	10090	20240523	4.76	13380	-21.00	20240110	10090	4.76	20240523	15220	-30.55	20230705	10090	4.76	20240523	0.21	N	290090	500	37 억	13761	N	N	N	N
8	20240531	101132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10520	-50	5	-0.47	7553240	713	19.65	10620	10620	10520	13740	7400	10570	10593.60	0.19	-7	10770	10670	10510	10410	10250	10720	10460	37	3170	500	7390	10	1	7428268	781	26.10	1.06	12	0.01	403.00	9896.00	15220	20230705	-30.88	10090	20240523	4.26	13380	-21.38	20240110	10090	4.26	20240523	15220	-30.88	20230705	10090	4.26	20240523	0.21	N	290090	500	37 억	13761	N	N	N	N
9	20240531	091138	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10620	50	2	0.47	637200	60	1.65	10620	10620	10620	13740	7400	10570	10620.00	0.19	-8	10770	10670	10510	10410	10250	10720	10460	37	3170	500	7390	10	1	7428268	789	26.35	1.07	12	0.00	403.00	9896.00	15220	20230705	-30.22	10090	20240523	5.25	13380	-20.63	20240110	10090	5.25	20240523	15220	-30.22	20230705	10090	5.25	20240523	0.21	N	290090	500	37 억	13761	N	N	N	N
10	20240530	161130	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10570	-40	5	-0.38	35409630	3382	50.55	10350	10610	10350	13790	7430	10610	10470.03	0.19	-338	10903	10756	10603	10456	10303	10680	10380	37	3180	500	7420	10	1	7428268	785	26.23	1.07	12	0.05	403.00	9896.00	15220	20230705	-30.55	10090	20240523	4.76	13380	-21.00	20240110	10090	4.76	20240523	15220	-30.55	20230705	10090	4.76	20240523	0.19	N	290090	500	37 억	14099	N	N	N	N
11	20240530	151130	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10570	-40	5	-0.38	35314500	3373	50.42	10350	10610	10350	13790	7430	10610	10469.76	0.19	-333	10903	10756	10603	10456	10303	10680	10380	37	3180	500	7420	10	1	7428268	785	26.23	1.07	12	0.05	403.00	9896.00	15220	20230705	-30.55	10090	20240523	4.76	13380	-21.00	20240110	10090	4.76	20240523	15220	-30.55	20230705	10090	4.76	20240523	0.19	N	290090	500	37 억	14099	N	N	N	N
12	20240530	141129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10580	-30	5	-0.28	28903350	2763	41.30	10350	10610	10350	13790	7430	10610	10460.86	0.19	-332	10903	10756	10603	10456	10303	10680	10380	37	3180	500	7420	10	1	7428268	786	26.25	1.07	12	0.04	403.00	9896.00	15220	20230705	-30.49	10090	20240523	4.86	13380	-20.93	20240110	10090	4.86	20240523	15220	-30.49	20230705	10090	4.86	20240523	0.19	N	290090	500	37 억	14099	N	N	N	N
13	20240530	131131	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10580	-30	5	-0.28	22156120	2123	31.73	10350	10590	10350	13790	7430	10610	10436.23	0.19	-256	10903	10756	10603	10456	10303	10680	10380	37	3180	500	7420	10	1	7428268	786	26.25	1.07	12	0.03	403.00	9896.00	15220	20230705	-30.49	10090	20240523	4.86	13380	-20.93	20240110	10090	4.86	20240523	15220	-30.49	20230705	10090	4.86	20240523	0.19	N	290090	500	37 억	14099	N	N	N	N
14	20240530	121128	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10440	-170	5	-1.60	20887200	2003	29.94	10350	10550	10350	13790	7430	10610	10427.96	0.19	-154	10903	10756	10603	10456	10303	10680	10380	37	3180	500	7420	10	1	7428268	776	25.91	1.05	12	0.03	403.00	9896.00	15220	20230705	-31.41	10090	20240523	3.47	13380	-21.97	20240110	10090	3.47	20240523	15220	-31.41	20230705	10090	3.47	20240523	0.19	N	290090	500	37 억	14099	N	N	N	N
15	20240530	111130	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10450	-160	5	-1.51	17952860	1722	25.74	10350	10550	10350	13790	7430	10610	10425.59	0.19	-154	10903	10756	10603	10456	10303	10680	10380	37	3180	500	7420	10	1	7428268	776	25.93	1.06	12	0.02	403.00	9896.00	15220	20230705	-31.34	10090	20240523	3.57	13380	-21.90	20240110	10090	3.57	20240523	15220	-31.34	20230705	10090	3.57	20240523	0.19	N	290090	500	37 억	14099	N	N	N	N
16	20240530	101133	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10450	-160	5	-1.51	17503510	1679	25.10	10350	10550	10350	13790	7430	10610	10424.96	0.19	-116	10903	10756	10603	10456	10303	10680	10380	37	3180	500	7420	10	1	7428268	776	25.93	1.06	12	0.02	403.00	9896.00	15220	20230705	-31.34	10090	20240523	3.57	13380	-21.90	20240110	10090	3.57	20240523	15220	-31.34	20230705	10090	3.57	20240523	0.19	N	290090	500	37 억	14099	N	N	N	N
17	20240530	091131	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10410	-200	5	-1.89	4868010	466	6.97	10350	10550	10350	13790	7430	10610	10446.37	0.19	-118	10903	10756	10603	10456	10303	10680	10380	37	3180	500	7420	10	1	7428268	773	25.83	1.05	12	0.01	403.00	9896.00	15220	20230705	-31.60	10090	20240523	3.17	13380	-22.20	20240110	10090	3.17	20240523	15220	-31.60	20230705	10090	3.17	20240523	0.19	N	290090	500	37 억	14099	N	N	N	N
18	20240529	161121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10610	-140	5	-1.30	69936580	6635	125.93	10650	10750	10450	13970	7530	10750	10540.54	0.19	-16	10930	10840	10670	10580	10410	10885	10625	37	3220	500	7520	10	1	7428268	788	26.33	1.07	12	0.09	403.00	9896.00	15220	20230705	-30.29	10090	20240523	5.15	13380	-20.70	20240110	10090	5.15	20240523	15220	-30.29	20230705	10090	5.15	20240523	0.19	N	290090	500	37 억	14115	N	N	N	N
19	20240529	151120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10550	-200	5	-1.86	63958620	6067	115.15	10650	10750	10450	13970	7530	10750	10542.05	0.19	6	10930	10840	10670	10580	10410	10885	10625	37	3220	500	7520	10	1	7428268	784	26.18	1.07	12	0.08	403.00	9896.00	15220	20230705	-30.68	10090	20240523	4.56	13380	-21.15	20240110	10090	4.56	20240523	15220	-30.68	20230705	10090	4.56	20240523	0.19	N	290090	500	37 억	14115	N	N	N	N
20	20240529	141121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10520	-230	5	-2.14	63157820	5991	113.70	10650	10750	10450	13970	7530	10750	10542.12	0.19	-4	10930	10840	10670	10580	10410	10885	10625	37	3220	500	7520	10	1	7428268	781	26.10	1.06	12	0.08	403.00	9896.00	15220	20230705	-30.88	10090	20240523	4.26	13380	-21.38	20240110	10090	4.26	20240523	15220	-30.88	20230705	10090	4.26	20240523	0.19	N	290090	500	37 억	14115	N	N	N	N
21	20240529	131124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10500	-250	5	-2.33	62706190	5948	112.89	10650	10750	10450	13970	7530	10750	10542.40	0.19	12	10930	10840	10670	10580	10410	10885	10625	37	3220	500	7520	10	1	7428268	780	26.05	1.06	12	0.08	403.00	9896.00	15220	20230705	-31.01	10090	20240523	4.06	13380	-21.52	20240110	10090	4.06	20240523	15220	-31.01	20230705	10090	4.06	20240523	0.19	N	290090	500	37 억	14115	N	N	N	N
22	20240529	121122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10570	-180	5	-1.67	39114410	3698	70.18	10650	10750	10500	13970	7530	10750	10577.18	0.19	54	10930	10840	10670	10580	10410	10885	10625	37	3220	500	7520	10	1	7428268	785	26.23	1.07	12	0.05	403.00	9896.00	15220	20230705	-30.55	10090	20240523	4.76	13380	-21.00	20240110	10090	4.76	20240523	15220	-30.55	20230705	10090	4.76	20240523	0.19	N	290090	500	37 억	14115	N	N	N	N
23	20240529	111122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10620	-130	5	-1.21	30083070	2842	53.94	10650	10750	10500	13970	7530	10750	10585.18	0.19	-118	10930	10840	10670	10580	10410	10885	10625	37	3220	500	7520	10	1	7428268	789	26.35	1.07	12	0.04	403.00	9896.00	15220	20230705	-30.22	10090	20240523	5.25	13380	-20.63	20240110	10090	5.25	20240523	15220	-30.22	20230705	10090	5.25	20240523	0.19	N	290090	500	37 억	14115	N	N	N	N
24	20240529	101116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10520	-230	5	-2.14	25079370	2366	44.90	10650	10750	10510	13970	7530	10750	10599.90	0.19	-105	10930	10840	10670	10580	10410	10885	10625	37	3220	500	7520	10	1	7428268	781	26.10	1.06	12	0.03	403.00	9896.00	15220	20230705	-30.88	10090	20240523	4.26	13380	-21.38	20240110	10090	4.26	20240523	15220	-30.88	20230705	10090	4.26	20240523	0.19	N	290090	500	37 억	14115	N	N	N	N
25	20240529	091117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10740	-10	5	-0.09	4252360	397	7.53	10650	10750	10650	13970	7530	10750	10711.23	0.19	-116	10930	10840	10670	10580	10410	10885	10625	37	3220	500	7520	10	1	7428268	798	26.65	1.09	12	0.01	403.00	9896.00	15220	20230705	-29.43	10090	20240523	6.44	13380	-19.73	20240110	10090	6.44	20240523	15220	-29.43	20230705	10090	6.44	20240523	0.19	N	290090	500	37 억	14115	N	N	N	N
26	20240528	161113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10750	260	2	2.48	56027050	5269	175.46	10550	10760	10500	13630	7350	10490	10633.27	0.19	-138	10643	10566	10513	10436	10383	10540	10410	37	3140	500	7340	10	1	7428268	799	26.67	1.09	12	0.07	403.00	9896.00	15220	20230705	-29.37	10090	20240523	6.54	13380	-19.66	20240110	10090	6.54	20240523	15220	-29.37	20230705	10090	6.54	20240523	0.19	N	290090	500	37 억	14253	N	N	N	N
27	20240528	151115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10740	250	2	2.38	53286340	5014	166.97	10550	10760	10500	13630	7350	10490	10627.51	0.19	-143	10643	10566	10513	10436	10383	10540	10410	37	3140	500	7340	10	1	7428268	798	26.65	1.09	12	0.07	403.00	9896.00	15220	20230705	-29.43	10090	20240523	6.44	13380	-19.73	20240110	10090	6.44	20240523	15220	-29.43	20230705	10090	6.44	20240523	0.19	N	290090	500	37 억	14253	N	N	N	N
28	20240528	141118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10740	250	2	2.38	50807650	4783	159.27	10550	10760	10500	13630	7350	10490	10622.55	0.19	-141	10643	10566	10513	10436	10383	10540	10410	37	3140	500	7340	10	1	7428268	798	26.65	1.09	12	0.06	403.00	9896.00	15220	20230705	-29.43	10090	20240523	6.44	13380	-19.73	20240110	10090	6.44	20240523	15220	-29.43	20230705	10090	6.44	20240523	0.19	N	290090	500	37 억	14253	N	N	N	N
29	20240528	131113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10730	240	2	2.29	46351550	4368	145.45	10550	10730	10500	13630	7350	10490	10611.62	0.19	-129	10643	10566	10513	10436	10383	10540	10410	37	3140	500	7340	10	1	7428268	797	26.63	1.08	12	0.06	403.00	9896.00	15220	20230705	-29.50	10090	20240523	6.34	13380	-19.81	20240110	10090	6.34	20240523	15220	-29.50	20230705	10090	6.34	20240523	0.19	N	290090	500	37 억	14253	N	N	N	N
30	20240528	121113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10610	120	2	1.14	30803920	2914	97.04	10550	10660	10500	13630	7350	10490	10571.01	0.19	-34	10643	10566	10513	10436	10383	10540	10410	37	3140	500	7340	10	1	7428268	788	26.33	1.07	12	0.04	403.00	9896.00	15220	20230705	-30.29	10090	20240523	5.15	13380	-20.70	20240110	10090	5.15	20240523	15220	-30.29	20230705	10090	5.15	20240523	0.19	N	290090	500	37 억	14253	N	N	N	N
31	20240528	111058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10570	80	2	0.76	14062010	1330	44.29	10550	10660	10500	13630	7350	10490	10572.94	0.19	-310	10643	10566	10513	10436	10383	10540	10410	37	3140	500	7340	10	1	7428268	785	26.23	1.07	12	0.02	403.00	9896.00	15220	20230705	-30.55	10090	20240523	4.76	13380	-21.00	20240110	10090	4.76	20240523	15220	-30.55	20230705	10090	4.76	20240523	0.19	N	290090	500	37 억	14253	N	N	N	N
32	20240528	101114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10660	170	2	1.62	11692100	1105	36.80	10550	10660	10500	13630	7350	10490	10581.09	0.19	-311	10643	10566	10513	10436	10383	10540	10410	37	3140	500	7340	10	1	7428268	792	26.45	1.08	12	0.01	403.00	9896.00	15220	20230705	-29.96	10090	20240523	5.65	13380	-20.33	20240110	10090	5.65	20240523	15220	-29.96	20230705	10090	5.65	20240523	0.19	N	290090	500	37 억	14253	N	N	N	N
33	20240528	091117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10540	50	2	0.48	2172350	206	6.86	10550	10550	10540	13630	7350	10490	10545.39	0.19	-95	10643	10566	10513	10436	10383	10540	10410	37	3140	500	7340	10	1	7428268	783	26.15	1.07	12	0.00	403.00	9896.00	15220	20230705	-30.75	10090	20240523	4.46	13380	-21.23	20240110	10090	4.46	20240523	15220	-30.75	20230705	10090	4.46	20240523	0.19	N	290090	500	37 억	14253	N	N	N	N
34	20240527	161059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10490	-80	5	-0.76	31548320	3003	46.34	10580	10590	10460	13740	7400	10570	10505.60	0.19	-195	10943	10756	10503	10316	10063	10850	10410	37	3170	500	7390	10	1	7428268	779	26.03	1.06	12	0.04	403.00	9896.00	15220	20230705	-31.08	10090	20240523	3.96	13380	-21.60	20240110	10090	3.96	20240523	15220	-31.08	20230705	10090	3.96	20240523	0.18	N	290090	500	37 억	14450	N	N	N	N
35	20240527	151116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10460	-110	5	-1.04	28181030	2682	41.38	10580	10590	10460	13740	7400	10570	10507.47	0.19	-188	10943	10756	10503	10316	10063	10850	10410	37	3170	500	7390	10	1	7428268	777	25.96	1.06	12	0.04	403.00	9896.00	15220	20230705	-31.27	10090	20240523	3.67	13380	-21.82	20240110	10090	3.67	20240523	15220	-31.27	20230705	10090	3.67	20240523	0.18	N	290090	500	37 억	14450	N	N	N	N
36	20240527	141113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10470	-100	5	-0.95	24375220	2319	35.78	10580	10590	10460	13740	7400	10570	10511.09	0.19	-181	10943	10756	10503	10316	10063	10850	10410	37	3170	500	7390	10	1	7428268	778	25.98	1.06	12	0.03	403.00	9896.00	15220	20230705	-31.21	10090	20240523	3.77	13380	-21.75	20240110	10090	3.77	20240523	15220	-31.21	20230705	10090	3.77	20240523	0.18	N	290090	500	37 억	14450	N	N	N	N
37	20240527	131112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10460	-110	5	-1.04	20689210	1967	30.35	10580	10590	10460	13740	7400	10570	10518.15	0.19	-181	10943	10756	10503	10316	10063	10850	10410	37	3170	500	7390	10	1	7428268	777	25.96	1.06	12	0.03	403.00	9896.00	15220	20230705	-31.27	10090	20240523	3.67	13380	-21.82	20240110	10090	3.67	20240523	15220	-31.27	20230705	10090	3.67	20240523	0.18	N	290090	500	37 억	14450	N	N	N	N
38	20240527	121112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10460	-110	5	-1.04	20678750	1966	30.33	10580	10590	10460	13740	7400	10570	10518.18	0.19	-181	10943	10756	10503	10316	10063	10850	10410	37	3170	500	7390	10	1	7428268	777	25.96	1.06	12	0.03	403.00	9896.00	15220	20230705	-31.27	10090	20240523	3.67	13380	-21.82	20240110	10090	3.67	20240523	15220	-31.27	20230705	10090	3.67	20240523	0.18	N	290090	500	37 억	14450	N	N	N	N
39	20240527	111112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10540	-30	5	-0.28	17016960	1618	24.97	10580	10580	10460	13740	7400	10570	10517.28	0.19	-172	10943	10756	10503	10316	10063	10850	10410	37	3170	500	7390	10	1	7428268	783	26.15	1.07	12	0.02	403.00	9896.00	15220	20230705	-30.75	10090	20240523	4.46	13380	-21.23	20240110	10090	4.46	20240523	15220	-30.75	20230705	10090	4.46	20240523	0.18	N	290090	500	37 억	14450	N	N	N	N
40	20240527	101110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10560	-10	5	-0.09	6872700	653	10.08	10580	10580	10500	13740	7400	10570	10524.81	0.19	-78	10943	10756	10503	10316	10063	10850	10410	37	3170	500	7390	10	1	7428268	784	26.20	1.07	12	0.01	403.00	9896.00	15220	20230705	-30.62	10090	20240523	4.66	13380	-21.08	20240110	10090	4.66	20240523	15220	-30.62	20230705	10090	4.66	20240523	0.18	N	290090	500	37 억	14450	N	N	N	N
41	20240527	091112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10510	-60	5	-0.57	708170	67	1.03	10580	10580	10510	13740	7400	10570	10569.70	0.19	-64	10943	10756	10503	10316	10063	10850	10410	37	3170	500	7390	10	1	7428268	781	26.08	1.06	12	0.00	403.00	9896.00	15220	20230705	-30.95	10090	20240523	4.16	13380	-21.45	20240110	10090	4.16	20240523	15220	-30.95	20230705	10090	4.16	20240523	0.18	N	290090	500	37 억	14450	N	N	N	N
42	20240524	161009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10570	230	2	2.22	68302230	6480	62.86	10340	10690	10250	13440	7240	10340	10540.47	0.19	101	10880	10610	10350	10080	9820	10480	9950	37	3100	500	7230	10	1	7428268	785	26.23	1.07	12	0.09	403.00	9896.00	15220	20230705	-30.55	10090	20240523	4.76	13380	-21.00	20240110	10090	4.76	20240523	15220	-30.55	20230705	10090	4.76	20240523	0.19	N	290090	500	37 억	14349	N	N	N	N
43	20240524	151011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10500	160	2	1.55	66598120	6318	61.29	10340	10690	10250	13440	7240	10340	10541.01	0.19	102	10880	10610	10350	10080	9820	10480	9950	37	3100	500	7230	10	1	7428268	780	26.05	1.06	12	0.09	403.00	9896.00	15220	20230705	-31.01	10090	20240523	4.06	13380	-21.52	20240110	10090	4.06	20240523	15220	-31.01	20230705	10090	4.06	20240523	0.19	N	290090	500	37 억	14349	N	N	N	N
44	20240524	141017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10540	200	2	1.93	65618880	6225	60.39	10340	10690	10250	13440	7240	10340	10541.19	0.19	107	10880	10610	10350	10080	9820	10480	9950	37	3100	500	7230	10	1	7428268	783	26.15	1.07	12	0.08	403.00	9896.00	15220	20230705	-30.75	10090	20240523	4.46	13380	-21.23	20240110	10090	4.46	20240523	15220	-30.75	20230705	10090	4.46	20240523	0.19	N	290090	500	37 억	14349	N	N	N	N
45	20240524	131011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10480	140	2	1.35	64686040	6136	59.53	10340	10690	10250	13440	7240	10340	10542.05	0.19	108	10880	10610	10350	10080	9820	10480	9950	37	3100	500	7230	10	1	7428268	778	26.00	1.06	12	0.08	403.00	9896.00	15220	20230705	-31.14	10090	20240523	3.87	13380	-21.67	20240110	10090	3.87	20240523	15220	-31.14	20230705	10090	3.87	20240523	0.19	N	290090	500	37 억	14349	N	N	N	N
46	20240524	121014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10590	250	2	2.42	43635500	4123	40.00	10340	10690	10250	13440	7240	10340	10583.43	0.19	-62	10880	10610	10350	10080	9820	10480	9950	37	3100	500	7230	10	1	7428268	787	26.28	1.07	12	0.06	403.00	9896.00	15220	20230705	-30.42	10090	20240523	4.96	13380	-20.85	20240110	10090	4.96	20240523	15220	-30.42	20230705	10090	4.96	20240523	0.19	N	290090	500	37 억	14349	N	N	N	N
47	20240524	111011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10630	290	2	2.80	21202230	2004	19.44	10340	10690	10250	13440	7240	10340	10579.96	0.19	-34	10880	10610	10350	10080	9820	10480	9950	37	3100	500	7230	10	1	7428268	790	26.38	1.07	12	0.03	403.00	9896.00	15220	20230705	-30.16	10090	20240523	5.35	13380	-20.55	20240110	10090	5.35	20240523	15220	-30.16	20230705	10090	5.35	20240523	0.19	N	290090	500	37 억	14349	N	N	N	N
48	20240524	101018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10500	160	2	1.55	4625900	442	4.29	10340	10600	10250	13440	7240	10340	10465.84	0.19	15	10880	10610	10350	10080	9820	10480	9950	37	3100	500	7230	10	1	7428268	780	26.05	1.06	12	0.01	403.00	9896.00	15220	20230705	-31.01	10090	20240523	4.06	13380	-21.52	20240110	10090	4.06	20240523	15220	-31.01	20230705	10090	4.06	20240523	0.19	N	290090	500	37 억	14349	N	N	N	N
49	20240524	091012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10460	120	2	1.16	2251600	216	2.10	10340	10600	10250	13440	7240	10340	10424.07	0.19	20	10880	10610	10350	10080	9820	10480	9950	37	3100	500	7230	10	1	7428268	777	25.96	1.06	12	0.00	403.00	9896.00	15220	20230705	-31.27	10090	20240523	3.67	13380	-21.82	20240110	10090	3.67	20240523	15220	-31.27	20230705	10090	3.67	20240523	0.19	N	290090	500	37 억	14349	N	N	N	N
50	20240523	161010	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	10340	-280	5	-2.64	106466830	10304	85.62	10500	10620	10090	13800	7440	10620	10332.57	0.19	148	10873	10746	10523	10396	10173	10635	10285	37	3180	500	7430	10	1	7428268	768	25.66	1.04	12	0.14	403.00	9896.00	15220	20230705	-32.06	10090	20240523	2.48	13380	-22.72	20240110	10090	2.48	20240523	15220	-32.06	20230705	10090	2.48	20240523	0.18	N	290090	500	37 억	14198	N	N	N	N
51	20240523	151012	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	10470	-150	5	-1.41	100320080	9712	80.70	10500	10620	10090	13800	7440	10620	10329.50	0.19	161	10873	10746	10523	10396	10173	10635	10285	37	3180	500	7430	10	1	7428268	778	25.98	1.06	12	0.13	403.00	9896.00	15220	20230705	-31.21	10090	20240523	3.77	13380	-21.75	20240110	10090	3.77	20240523	15220	-31.21	20230705	10090	3.77	20240523	0.18	N	290090	500	37 억	14198	N	N	N	N
52	20240523	141015	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	10500	-120	5	-1.13	92779280	8991	74.71	10500	10620	10090	13800	7440	10620	10319.13	0.19	162	10873	10746	10523	10396	10173	10635	10285	37	3180	500	7430	10	1	7428268	780	26.05	1.06	12	0.12	403.00	9896.00	15220	20230705	-31.01	10090	20240523	4.06	13380	-21.52	20240110	10090	4.06	20240523	15220	-31.01	20230705	10090	4.06	20240523	0.18	N	290090	500	37 억	14198	N	N	N	N
53	20240523	131014	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	10590	-30	5	-0.28	88974490	8630	71.71	10500	10620	10090	13800	7440	10620	10309.91	0.19	194	10873	10746	10523	10396	10173	10635	10285	37	3180	500	7430	10	1	7428268	787	26.28	1.07	12	0.12	403.00	9896.00	15220	20230705	-30.42	10090	20240523	4.96	13380	-20.85	20240110	10090	4.96	20240523	15220	-30.42	20230705	10090	4.96	20240523	0.18	N	290090	500	37 억	14198	N	N	N	N
54	20240523	121010	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	10450	-170	5	-1.60	79451360	7721	64.15	10500	10620	10090	13800	7440	10620	10290.29	0.19	571	10873	10746	10523	10396	10173	10635	10285	37	3180	500	7430	10	1	7428268	776	25.93	1.06	12	0.10	403.00	9896.00	15220	20230705	-31.34	10090	20240523	3.57	13380	-21.90	20240110	10090	3.57	20240523	15220	-31.34	20230705	10090	3.57	20240523	0.18	N	290090	500	37 억	14198	N	N	N	N
55	20240523	111008	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	10360	-260	5	-2.45	73017220	7102	59.01	10500	10620	10090	13800	7440	10620	10281.22	0.19	560	10873	10746	10523	10396	10173	10635	10285	37	3180	500	7430	10	1	7428268	770	25.71	1.05	12	0.10	403.00	9896.00	15220	20230705	-31.93	10090	20240523	2.68	13380	-22.57	20240110	10090	2.68	20240523	15220	-31.93	20230705	10090	2.68	20240523	0.18	N	290090	500	37 억	14198	N	N	N	N
56	20240523	101011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10570	-50	5	-0.47	15639800	1502	12.48	10500	10620	10380	13800	7440	10620	10412.65	0.19	-148	10873	10746	10523	10396	10173	10635	10285	37	3180	500	7430	10	1	7428268	785	26.23	1.07	12	0.02	403.00	9896.00	15220	20230705	-30.55	10100	20240429	4.65	13380	-21.00	20240110	10100	4.65	20240429	15220	-30.55	20230705	10100	4.65	20240429	0.18	N	290090	500	37 억	14198	N	N	N	N
57	20240523	091015	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10400	-220	5	-2.07	2333310	224	1.86	10500	10500	10400	13800	7440	10620	10416.56	0.19	-20	10873	10746	10523	10396	10173	10635	10285	37	3180	500	7430	10	1	7428268	773	25.81	1.05	12	0.00	403.00	9896.00	15220	20230705	-31.67	10100	20240429	2.97	13380	-22.27	20240110	10100	2.97	20240429	15220	-31.67	20230705	10100	2.97	20240429	0.18	N	290090	500	37 억	14198	N	N	N	N
58	20240522	161000	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10620	-40	5	-0.38	125749270	12035	189.29	10650	10650	10300	13850	7470	10660	10448.63	0.18	779	10993	10826	10713	10546	10433	10770	10490	37	3190	500	7460	10	1	7428268	789	26.35	1.07	12	0.16	403.00	9896.00	15220	20230705	-30.22	10100	20240429	5.15	13380	-20.63	20240110	10100	5.15	20240429	15220	-30.22	20230705	10100	5.15	20240429	0.17	N	290090	500	37 억	13419	N	N	N	N
59	20240522	151008	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10550	-110	5	-1.03	124571710	11924	187.54	10650	10650	10300	13850	7470	10660	10447.14	0.18	774	10993	10826	10713	10546	10433	10770	10490	37	3190	500	7460	10	1	7428268	784	26.18	1.07	12	0.16	403.00	9896.00	15220	20230705	-30.68	10100	20240429	4.46	13380	-21.15	20240110	10100	4.46	20240429	15220	-30.68	20230705	10100	4.46	20240429	0.17	N	290090	500	37 억	13419	N	N	N	N
60	20240522	141008	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10340	-320	5	-3.00	106244860	10154	159.70	10650	10650	10300	13850	7470	10660	10463.35	0.18	1012	10993	10826	10713	10546	10433	10770	10490	37	3190	500	7460	10	1	7428268	768	25.66	1.04	12	0.14	403.00	9896.00	15220	20230705	-32.06	10100	20240429	2.38	13380	-22.72	20240110	10100	2.38	20240429	15220	-32.06	20230705	10100	2.38	20240429	0.17	N	290090	500	37 억	13419	N	N	N	N
61	20240522	131005	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10430	-230	5	-2.16	79352150	7561	118.92	10650	10650	10300	13850	7470	10660	10494.93	0.18	995	10993	10826	10713	10546	10433	10770	10490	37	3190	500	7460	10	1	7428268	775	25.88	1.05	12	0.10	403.00	9896.00	15220	20230705	-31.47	10100	20240429	3.27	13380	-22.05	20240110	10100	3.27	20240429	15220	-31.47	20230705	10100	3.27	20240429	0.17	N	290090	500	37 억	13419	N	N	N	N
62	20240522	121124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10550	-110	5	-1.03	46290280	4384	68.95	10650	10650	10300	13850	7470	10660	10558.91	0.18	182	10993	10826	10713	10546	10433	10770	10490	37	3190	500	7460	10	1	7428268	784	26.18	1.07	12	0.06	403.00	9896.00	15220	20230705	-30.68	10100	20240429	4.46	13380	-21.15	20240110	10100	4.46	20240429	15220	-30.68	20230705	10100	4.46	20240429	0.17	N	290090	500	37 억	13419	N	N	N	N
63	20240522	111010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10600	-60	5	-0.56	33295570	3144	49.45	10650	10650	10500	13850	7470	10660	10590.19	0.18	192	10993	10826	10713	10546	10433	10770	10490	37	3190	500	7460	10	1	7428268	787	26.30	1.07	12	0.04	403.00	9896.00	15220	20230705	-30.35	10100	20240429	4.95	13380	-20.78	20240110	10100	4.95	20240429	15220	-30.35	20230705	10100	4.95	20240429	0.17	N	290090	500	37 억	13419	N	N	N	N
64	20240522	101007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10600	-60	5	-0.56	17317620	1629	25.62	10650	10650	10590	13850	7470	10660	10630.83	0.18	-137	10993	10826	10713	10546	10433	10770	10490	37	3190	500	7460	10	1	7428268	787	26.30	1.07	12	0.02	403.00	9896.00	15220	20230705	-30.35	10100	20240429	4.95	13380	-20.78	20240110	10100	4.95	20240429	15220	-30.35	20230705	10100	4.95	20240429	0.17	N	290090	500	37 억	13419	N	N	N	N
65	20240522	091009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10590	-70	5	-0.66	9882860	928	14.60	10650	10650	10590	13850	7470	10660	10649.63	0.18	-137	10993	10826	10713	10546	10433	10770	10490	37	3190	500	7460	10	1	7428268	787	26.28	1.07	12	0.01	403.00	9896.00	15220	20230705	-30.42	10100	20240429	4.85	13380	-20.85	20240110	10100	4.85	20240429	15220	-30.42	20230705	10100	4.85	20240429	0.17	N	290090	500	37 억	13419	N	N	N	N
66	20240521	160952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10660	-220	5	-2.02	67919070	6358	92.63	10880	10880	10600	14140	7620	10880	10682.47	0.18	202	11060	10970	10860	10770	10660	11015	10815	37	3260	500	7610	10	1	7428268	792	26.45	1.08	12	0.09	403.00	9896.00	15220	20230705	-29.96	10100	20240429	5.54	13380	-20.33	20240110	10100	5.54	20240429	15220	-29.96	20230705	10100	5.54	20240429	0.17	N	290090	500	37 억	13217	N	N	N	N
67	20240521	151003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10660	-220	5	-2.02	64499160	6037	87.95	10880	10880	10600	14140	7620	10880	10683.98	0.18	212	11060	10970	10860	10770	10660	11015	10815	37	3260	500	7610	10	1	7428268	792	26.45	1.08	12	0.08	403.00	9896.00	15220	20230705	-29.96	10100	20240429	5.54	13380	-20.33	20240110	10100	5.54	20240429	15220	-29.96	20230705	10100	5.54	20240429	0.17	N	290090	500	37 억	13217	N	N	N	N
68	20240521	141004	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10650	-230	5	-2.11	62751200	5873	85.56	10880	10880	10600	14140	7620	10880	10684.69	0.18	227	11060	10970	10860	10770	10660	11015	10815	37	3260	500	7610	10	1	7428268	791	26.43	1.08	12	0.08	403.00	9896.00	15220	20230705	-30.03	10100	20240429	5.45	13380	-20.40	20240110	10100	5.45	20240429	15220	-30.03	20230705	10100	5.45	20240429	0.17	N	290090	500	37 억	13217	N	N	N	N
69	20240521	131003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10660	-220	5	-2.02	59363900	5555	80.93	10880	10880	10600	14140	7620	10880	10686.57	0.18	107	11060	10970	10860	10770	10660	11015	10815	37	3260	500	7610	10	1	7428268	792	26.45	1.08	12	0.07	403.00	9896.00	15220	20230705	-29.96	10100	20240429	5.54	13380	-20.33	20240110	10100	5.54	20240429	15220	-29.96	20230705	10100	5.54	20240429	0.17	N	290090	500	37 억	13217	N	N	N	N
70	20240521	121000	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10620	-260	5	-2.39	53811870	5034	73.34	10880	10880	10600	14140	7620	10880	10689.68	0.18	229	11060	10970	10860	10770	10660	11015	10815	37	3260	500	7610	10	1	7428268	789	26.35	1.07	12	0.07	403.00	9896.00	15220	20230705	-30.22	10100	20240429	5.15	13380	-20.63	20240110	10100	5.15	20240429	15220	-30.22	20230705	10100	5.15	20240429	0.17	N	290090	500	37 억	13217	N	N	N	N
71	20240521	111001	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10670	-210	5	-1.93	26356670	2451	35.71	10880	10880	10670	14140	7620	10880	10753.44	0.18	114	11060	10970	10860	10770	10660	11015	10815	37	3260	500	7610	10	1	7428268	793	26.48	1.08	12	0.03	403.00	9896.00	15220	20230705	-29.89	10100	20240429	5.64	13380	-20.25	20240110	10100	5.64	20240429	15220	-29.89	20230705	10100	5.64	20240429	0.17	N	290090	500	37 억	13217	N	N	N	N
72	20240521	101002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10850	-30	5	-0.28	9736740	898	13.08	10880	10880	10800	14140	7620	10880	10842.69	0.18	5	11060	10970	10860	10770	10660	11015	10815	37	3260	500	7610	10	1	7428268	806	26.92	1.10	12	0.01	403.00	9896.00	15220	20230705	-28.71	10100	20240429	7.43	13380	-18.91	20240110	10100	7.43	20240429	15220	-28.71	20230705	10100	7.43	20240429	0.17	N	290090	500	37 억	13217	N	N	N	N
73	20240521	090958	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10800	-80	5	-0.74	2830560	262	3.82	10880	10880	10800	14140	7620	10880	10803.66	0.18	141	11060	10970	10860	10770	10660	11015	10815	37	3260	500	7610	10	1	7428268	802	26.80	1.09	12	0.00	403.00	9896.00	15220	20230705	-29.04	10100	20240429	6.93	13380	-19.28	20240110	10100	6.93	20240429	15220	-29.04	20230705	10100	6.93	20240429	0.17	N	290090	500	37 억	13217	N	N	N	N
74	20240517	161004	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10850	-130	5	-1.18	87829420	8177	88.09	10970	10980	10610	14270	7690	10980	10741.03	0.18	75	11253	11116	10963	10826	10673	11040	10750	37	3290	500	7680	10	1	7428268	806	26.92	1.10	12	0.11	403.00	9896.00	15220	20230705	-28.71	10100	20240429	7.43	13380	-18.91	20240110	10100	7.43	20240429	15220	-28.71	20230705	10100	7.43	20240429	0.18	N	290090	500	37 억	13005	N	N	N	N
75	20240517	151007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10760	-220	5	-2.00	84402100	7861	84.68	10970	10980	10610	14270	7690	10980	10736.81	0.18	74	11253	11116	10963	10826	10673	11040	10750	37	3290	500	7680	10	1	7428268	799	26.70	1.09	12	0.11	403.00	9896.00	15220	20230705	-29.30	10100	20240429	6.53	13380	-19.58	20240110	10100	6.53	20240429	15220	-29.30	20230705	10100	6.53	20240429	0.18	N	290090	500	37 억	13005	N	N	N	N
76	20240517	140958	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10760	-220	5	-2.00	73649930	6859	73.89	10970	10980	10610	14270	7690	10980	10737.71	0.18	864	11253	11116	10963	10826	10673	11040	10750	37	3290	500	7680	10	1	7428268	799	26.70	1.09	12	0.09	403.00	9896.00	15220	20230705	-29.30	10100	20240429	6.53	13380	-19.58	20240110	10100	6.53	20240429	15220	-29.30	20230705	10100	6.53	20240429	0.18	N	290090	500	37 억	13005	N	N	N	N
77	20240517	130951	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10750	-230	5	-2.09	59025730	5493	59.17	10970	10980	10610	14270	7690	10980	10745.63	0.18	851	11253	11116	10963	10826	10673	11040	10750	37	3290	500	7680	10	1	7428268	799	26.67	1.09	12	0.07	403.00	9896.00	15220	20230705	-29.37	10100	20240429	6.44	13380	-19.66	20240110	10100	6.44	20240429	15220	-29.37	20230705	10100	6.44	20240429	0.18	N	290090	500	37 억	13005	N	N	N	N
78	20240517	120951	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10790	-190	5	-1.73	55410430	5157	55.55	10970	10980	10610	14270	7690	10980	10744.70	0.18	835	11253	11116	10963	10826	10673	11040	10750	37	3290	500	7680	10	1	7428268	802	26.77	1.09	12	0.07	403.00	9896.00	15220	20230705	-29.11	10100	20240429	6.83	13380	-19.36	20240110	10100	6.83	20240429	15220	-29.11	20230705	10100	6.83	20240429	0.18	N	290090	500	37 억	13005	N	N	N	N
79	20240517	110951	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10750	-230	5	-2.09	55001000	5119	55.14	10970	10980	10610	14270	7690	10980	10744.48	0.18	835	11253	11116	10963	10826	10673	11040	10750	37	3290	500	7680	10	1	7428268	799	26.67	1.09	12	0.07	403.00	9896.00	15220	20230705	-29.37	10100	20240429	6.44	13380	-19.66	20240110	10100	6.44	20240429	15220	-29.37	20230705	10100	6.44	20240429	0.18	N	290090	500	37 억	13005	N	N	N	N
80	20240517	100946	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10750	-230	5	-2.09	37774770	3508	37.79	10970	10980	10680	14270	7690	10980	10768.18	0.18	731	11253	11116	10963	10826	10673	11040	10750	37	3290	500	7680	10	1	7428268	799	26.67	1.09	12	0.05	403.00	9896.00	15220	20230705	-29.37	10100	20240429	6.44	13380	-19.66	20240110	10100	6.44	20240429	15220	-29.37	20230705	10100	6.44	20240429	0.18	N	290090	500	37 억	13005	N	N	N	N
81	20240517	090953	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10960	-20	5	-0.18	1447800	132	1.42	10970	10980	10960	14270	7690	10980	10968.18	0.18	-87	11253	11116	10963	10826	10673	11040	10750	37	3290	500	7680	10	1	7428268	814	27.20	1.11	12	0.00	403.00	9896.00	15220	20230705	-27.99	10100	20240429	8.51	13380	-18.09	20240110	10100	8.51	20240429	15220	-27.99	20230705	10100	8.51	20240429	0.18	N	290090	500	37 억	13005	N	N	N	N
82	20240516	160943	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10980	-220	5	-1.96	101516250	9272	142.12	11090	11100	10810	14560	7840	11200	10948.69	0.17	318	11400	11300	11100	11000	10800	11350	11050	37	3360	500	7840	10	1	7428268	816	27.25	1.11	12	0.12	403.00	9896.00	15220	20230705	-27.86	10100	20240429	8.71	13380	-17.94	20240110	10100	8.71	20240429	15220	-27.86	20230705	10100	8.71	20240429	0.19	N	290090	500	37 억	12686	N	N	N	N
83	20240516	150942	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10980	-220	5	-1.96	81720700	7467	114.45	11090	11100	10810	14560	7840	11200	10944.25	0.17	393	11400	11300	11100	11000	10800	11350	11050	37	3360	500	7840	10	1	7428268	816	27.25	1.11	12	0.10	403.00	9896.00	15220	20230705	-27.86	10100	20240429	8.71	13380	-17.94	20240110	10100	8.71	20240429	15220	-27.86	20230705	10100	8.71	20240429	0.19	N	290090	500	37 억	12686	N	N	N	N
84	20240516	140949	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10970	-230	5	-2.05	69462180	6350	97.33	11090	11100	10810	14560	7840	11200	10938.93	0.17	393	11400	11300	11100	11000	10800	11350	11050	37	3360	500	7840	10	1	7428268	815	27.22	1.11	12	0.09	403.00	9896.00	15220	20230705	-27.92	10100	20240429	8.61	13380	-18.01	20240110	10100	8.61	20240429	15220	-27.92	20230705	10100	8.61	20240429	0.19	N	290090	500	37 억	12686	N	N	N	N
85	20240516	130943	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11000	-200	5	-1.79	58686240	5368	82.28	11090	11100	10810	14560	7840	11200	10932.61	0.17	393	11400	11300	11100	11000	10800	11350	11050	37	3360	500	7840	10	1	7428268	817	27.30	1.11	12	0.07	403.00	9896.00	15220	20230705	-27.73	10100	20240429	8.91	13380	-17.79	20240110	10100	8.91	20240429	15220	-27.73	20230705	10100	8.91	20240429	0.19	N	290090	500	37 억	12686	N	N	N	N
86	20240516	120940	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10980	-220	5	-1.96	58399930	5342	81.88	11090	11100	10810	14560	7840	11200	10932.22	0.17	395	11400	11300	11100	11000	10800	11350	11050	37	3360	500	7840	10	1	7428268	816	27.25	1.11	12	0.07	403.00	9896.00	15220	20230705	-27.86	10100	20240429	8.71	13380	-17.94	20240110	10100	8.71	20240429	15220	-27.86	20230705	10100	8.71	20240429	0.19	N	290090	500	37 억	12686	N	N	N	N
87	20240516	110939	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10920	-280	5	-2.50	48860910	4476	68.61	11090	11100	10810	14560	7840	11200	10916.20	0.17	656	11400	11300	11100	11000	10800	11350	11050	37	3360	500	7840	10	1	7428268	811	27.10	1.10	12	0.06	403.00	9896.00	15220	20230705	-28.25	10100	20240429	8.12	13380	-18.39	20240110	10100	8.12	20240429	15220	-28.25	20230705	10100	8.12	20240429	0.19	N	290090	500	37 억	12686	N	N	N	N
88	20240516	100943	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10960	-240	5	-2.14	48226100	4418	67.72	11090	11100	10810	14560	7840	11200	10915.82	0.17	679	11400	11300	11100	11000	10800	11350	11050	37	3360	500	7840	10	1	7428268	814	27.20	1.11	12	0.06	403.00	9896.00	15220	20230705	-27.99	10100	20240429	8.51	13380	-18.09	20240110	10100	8.51	20240429	15220	-27.99	20230705	10100	8.51	20240429	0.19	N	290090	500	37 억	12686	N	N	N	N
89	20240516	090943	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11010	-190	5	-1.70	5786490	523	8.02	11090	11100	11010	14560	7840	11200	11064.03	0.17	20	11400	11300	11100	11000	10800	11350	11050	37	3360	500	7840	10	1	7428268	818	27.32	1.11	12	0.01	403.00	9896.00	15220	20230705	-27.66	10100	20240429	9.01	13380	-17.71	20240110	10100	9.01	20240429	15220	-27.66	20230705	10100	9.01	20240429	0.19	N	290090	500	37 억	12686	N	N	N	N
90	20240514	160954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11200	230	2	2.10	67041120	6044	132.66	11000	11200	10900	14260	7680	10970	11092.18	0.16	682	11223	11096	11023	10896	10823	11060	10860	37	3290	500	7670	10	1	7428268	832	27.79	1.13	12	0.08	403.00	9896.00	15220	20230705	-26.41	10100	20240429	10.89	13380	-16.29	20240110	10100	10.89	20240429	15220	-26.41	20230705	10100	10.89	20240429	0.19	N	290090	500	37 억	12004	N	N	N	N
91	20240514	150956	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11200	230	2	2.10	62368390	5626	123.49	11000	11200	10900	14260	7680	10970	11085.74	0.16	600	11223	11096	11023	10896	10823	11060	10860	37	3290	500	7670	10	1	7428268	832	27.79	1.13	12	0.08	403.00	9896.00	15220	20230705	-26.41	10100	20240429	10.89	13380	-16.29	20240110	10100	10.89	20240429	15220	-26.41	20230705	10100	10.89	20240429	0.19	N	290090	500	37 억	12004	N	N	N	N
92	20240514	140955	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11110	140	2	1.28	51890130	4688	102.90	11000	11170	10900	14260	7680	10970	11068.71	0.16	538	11223	11096	11023	10896	10823	11060	10860	37	3290	500	7670	10	1	7428268	825	27.57	1.12	12	0.06	403.00	9896.00	15220	20230705	-27.00	10100	20240429	10.00	13380	-16.97	20240110	10100	10.00	20240429	15220	-27.00	20230705	10100	10.00	20240429	0.19	N	290090	500	37 억	12004	N	N	N	N
93	20240514	130956	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11130	160	2	1.46	41376730	3744	82.18	11000	11150	10900	14260	7680	10970	11051.48	0.16	310	11223	11096	11023	10896	10823	11060	10860	37	3290	500	7670	10	1	7428268	827	27.62	1.12	12	0.05	403.00	9896.00	15220	20230705	-26.87	10100	20240429	10.20	13380	-16.82	20240110	10100	10.20	20240429	15220	-26.87	20230705	10100	10.20	20240429	0.19	N	290090	500	37 억	12004	N	N	N	N
94	20240514	120952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11030	60	2	0.55	26568220	2410	52.90	11000	11150	10900	14260	7680	10970	11024.16	0.16	292	11223	11096	11023	10896	10823	11060	10860	37	3290	500	7670	10	1	7428268	819	27.37	1.11	12	0.03	403.00	9896.00	15220	20230705	-27.53	10100	20240429	9.21	13380	-17.56	20240110	10100	9.21	20240429	15220	-27.53	20230705	10100	9.21	20240429	0.19	N	290090	500	37 억	12004	N	N	N	N
95	20240514	110954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11100	130	2	1.19	21562700	1958	42.98	11000	11150	10900	14260	7680	10970	11012.61	0.16	180	11223	11096	11023	10896	10823	11060	10860	37	3290	500	7670	10	1	7428268	825	27.54	1.12	12	0.03	403.00	9896.00	15220	20230705	-27.07	10100	20240429	9.90	13380	-17.04	20240110	10100	9.90	20240429	15220	-27.07	20230705	10100	9.90	20240429	0.19	N	290090	500	37 억	12004	N	N	N	N
96	20240514	100951	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11030	60	2	0.55	13908630	1267	27.81	11000	11050	10900	14260	7680	10970	10977.61	0.16	219	11223	11096	11023	10896	10823	11060	10860	37	3290	500	7670	10	1	7428268	819	27.37	1.11	12	0.02	403.00	9896.00	15220	20230705	-27.53	10100	20240429	9.21	13380	-17.56	20240110	10100	9.21	20240429	15220	-27.53	20230705	10100	9.21	20240429	0.19	N	290090	500	37 억	12004	N	N	N	N
97	20240514	090953	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11000	30	2	0.27	2362010	215	4.72	11000	11030	10970	14260	7680	10970	10986.09	0.16	3	11223	11096	11023	10896	10823	11060	10860	37	3290	500	7670	10	1	7428268	817	27.30	1.11	12	0.00	403.00	9896.00	15220	20230705	-27.73	10100	20240429	8.91	13380	-17.79	20240110	10100	8.91	20240429	15220	-27.73	20230705	10100	8.91	20240429	0.19	N	290090	500	37 억	12004	N	N	N	N
98	20240513	160950	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10970	-80	5	-0.72	50257490	4556	82.36	11050	11150	10950	14360	7740	11050	11031.07	0.16	99	11370	11210	11090	10930	10810	11150	10870	37	3310	500	7730	10	1	7428268	815	27.22	1.11	12	0.06	403.00	9896.00	15220	20230705	-27.92	10100	20240429	8.61	13380	-18.01	20240110	10100	8.61	20240429	15220	-27.92	20230705	10100	8.61	20240429	0.19	N	290090	500	37 억	11901	N	N	N	N
99	20240513	150953	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10960	-90	5	-0.81	48929590	4435	80.17	11050	11150	10950	14360	7740	11050	11032.60	0.16	82	11370	11210	11090	10930	10810	11150	10870	37	3310	500	7730	10	1	7428268	814	27.20	1.11	12	0.06	403.00	9896.00	15220	20230705	-27.99	10100	20240429	8.51	13380	-18.09	20240110	10100	8.51	20240429	15220	-27.99	20230705	10100	8.51	20240429	0.19	N	290090	500	37 억	11901	N	N	N	N
100	20240513	140954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10950	-100	5	-0.90	45570920	4129	74.64	11050	11150	10950	14360	7740	11050	11036.79	0.16	226	11370	11210	11090	10930	10810	11150	10870	37	3310	500	7730	10	1	7428268	813	27.17	1.11	12	0.06	403.00	9896.00	15220	20230705	-28.06	10100	20240429	8.42	13380	-18.16	20240110	10100	8.42	20240429	15220	-28.06	20230705	10100	8.42	20240429	0.19	N	290090	500	37 억	11901	N	N	N	N
101	20240513	130947	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11000	-50	5	-0.45	39433750	3570	64.53	11050	11150	10950	14360	7740	11050	11045.87	0.16	228	11370	11210	11090	10930	10810	11150	10870	37	3310	500	7730	10	1	7428268	817	27.30	1.11	12	0.05	403.00	9896.00	15220	20230705	-27.73	10100	20240429	8.91	13380	-17.79	20240110	10100	8.91	20240429	15220	-27.73	20230705	10100	8.91	20240429	0.19	N	290090	500	37 억	11901	N	N	N	N
102	20240513	120951	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11010	-40	5	-0.36	31938780	2888	52.21	11050	11150	10960	14360	7740	11050	11059.13	0.16	235	11370	11210	11090	10930	10810	11150	10870	37	3310	500	7730	10	1	7428268	818	27.32	1.11	12	0.04	403.00	9896.00	15220	20230705	-27.66	10100	20240429	9.01	13380	-17.71	20240110	10100	9.01	20240429	15220	-27.66	20230705	10100	9.01	20240429	0.19	N	290090	500	37 억	11901	N	N	N	N
103	20240513	110950	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11090	40	2	0.36	25265680	2283	41.27	11050	11150	10960	14360	7740	11050	11066.88	0.16	19	11370	11210	11090	10930	10810	11150	10870	37	3310	500	7730	10	1	7428268	824	27.52	1.12	12	0.03	403.00	9896.00	15220	20230705	-27.14	10100	20240429	9.80	13380	-17.12	20240110	10100	9.80	20240429	15220	-27.14	20230705	10100	9.80	20240429	0.19	N	290090	500	37 억	11901	N	N	N	N
104	20240513	100949	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11120	70	2	0.63	22497960	2033	36.75	11050	11150	10960	14360	7740	11050	11066.38	0.16	25	11370	11210	11090	10930	10810	11150	10870	37	3310	500	7730	10	1	7428268	826	27.59	1.12	12	0.03	403.00	9896.00	15220	20230705	-26.94	10100	20240429	10.10	13380	-16.89	20240110	10100	10.10	20240429	15220	-26.94	20230705	10100	10.10	20240429	0.19	N	290090	500	37 억	11901	N	N	N	N
105	20240513	090953	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11050	0	3	0.00	2861950	259	4.68	11050	11050	11050	14360	7740	11050	11050.00	0.16	-1	11370	11210	11090	10930	10810	11150	10870	37	3310	500	7730	10	1	7428268	821	27.42	1.12	12	0.00	403.00	9896.00	15220	20230705	-27.40	10100	20240429	9.41	13380	-17.41	20240110	10100	9.41	20240429	15220	-27.40	20230705	10100	9.41	20240429	0.19	N	290090	500	37 억	11901	N	N	N	N
106	20240510	160923	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11050	-100	5	-0.90	60980840	5521	62.21	11090	11250	10970	14490	7810	11150	11045.25	0.16	91	11356	11252	11116	11012	10876	11185	10945	37	3340	500	7800	10	1	7428268	821	27.42	1.12	12	0.07	403.00	9896.00	15220	20230705	-27.40	10100	20240429	9.41	13380	-17.41	20240110	10100	9.41	20240429	15220	-27.40	20230705	10100	9.41	20240429	0.20	N	290090	500	37 억	11801	N	N	N	N
107	20240510	150931	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11000	-150	5	-1.35	60583490	5485	61.80	11090	11250	10970	14490	7810	11150	11045.30	0.16	87	11356	11252	11116	11012	10876	11185	10945	37	3340	500	7800	10	1	7428268	817	27.30	1.11	12	0.07	403.00	9896.00	15220	20230705	-27.73	10100	20240429	8.91	13380	-17.79	20240110	10100	8.91	20240429	15220	-27.73	20230705	10100	8.91	20240429	0.20	N	290090	500	37 억	11801	N	N	N	N
108	20240510	140934	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11050	-100	5	-0.90	39385600	3558	40.09	11090	11250	10970	14490	7810	11150	11069.59	0.16	383	11356	11252	11116	11012	10876	11185	10945	37	3340	500	7800	10	1	7428268	821	27.42	1.12	12	0.05	403.00	9896.00	15220	20230705	-27.40	10100	20240429	9.41	13380	-17.41	20240110	10100	9.41	20240429	15220	-27.40	20230705	10100	9.41	20240429	0.20	N	290090	500	37 억	11801	N	N	N	N
109	20240510	130925	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11000	-150	5	-1.35	38148140	3446	38.83	11090	11250	10970	14490	7810	11150	11070.27	0.16	402	11356	11252	11116	11012	10876	11185	10945	37	3340	500	7800	10	1	7428268	817	27.30	1.11	12	0.05	403.00	9896.00	15220	20230705	-27.73	10100	20240429	8.91	13380	-17.79	20240110	10100	8.91	20240429	15220	-27.73	20230705	10100	8.91	20240429	0.20	N	290090	500	37 억	11801	N	N	N	N
110	20240510	120919	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10980	-170	5	-1.52	37521390	3389	38.19	11090	11250	10970	14490	7810	11150	11071.52	0.16	402	11356	11252	11116	11012	10876	11185	10945	37	3340	500	7800	10	1	7428268	816	27.25	1.11	12	0.05	403.00	9896.00	15220	20230705	-27.86	10100	20240429	8.71	13380	-17.94	20240110	10100	8.71	20240429	15220	-27.86	20230705	10100	8.71	20240429	0.20	N	290090	500	37 억	11801	N	N	N	N
111	20240510	110925	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11130	-20	5	-0.18	11823640	1061	11.95	11090	11250	11000	14490	7810	11150	11143.86	0.16	-89	11356	11252	11116	11012	10876	11185	10945	37	3340	500	7800	10	1	7428268	827	27.62	1.12	12	0.01	403.00	9896.00	15220	20230705	-26.87	10100	20240429	10.20	13380	-16.82	20240110	10100	10.20	20240429	15220	-26.87	20230705	10100	10.20	20240429	0.20	N	290090	500	37 억	11801	N	N	N	N
112	20240510	100924	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11160	10	2	0.09	8154350	732	8.25	11090	11250	11000	14490	7810	11150	11139.82	0.16	-82	11356	11252	11116	11012	10876	11185	10945	37	3340	500	7800	10	1	7428268	829	27.69	1.13	12	0.01	403.00	9896.00	15220	20230705	-26.68	10100	20240429	10.50	13380	-16.59	20240110	10100	10.50	20240429	15220	-26.68	20230705	10100	10.50	20240429	0.20	N	290090	500	37 억	11801	N	N	N	N
113	20240510	090926	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11250	100	2	0.90	3745620	336	3.79	11090	11250	11000	14490	7810	11150	11147.68	0.16	-32	11356	11252	11116	11012	10876	11185	10945	37	3340	500	7800	10	1	7428268	836	27.92	1.14	12	0.00	403.00	9896.00	15220	20230705	-26.08	10100	20240429	11.39	13380	-15.92	20240110	10100	11.39	20240429	15220	-26.08	20230705	10100	11.39	20240429	0.20	N	290090	500	37 억	11801	N	N	N	N
114	20240509	160944	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11150	-140	5	-1.24	97742890	8857	192.92	11190	11220	10980	14670	7910	11290	11035.67	0.15	406	11576	11432	11216	11072	10856	11505	11145	37	3380	500	7900	10	1	7428268	828	27.67	1.13	12	0.12	403.00	9896.00	15220	20230705	-26.74	10100	20240429	10.40	13380	-16.67	20240110	10100	10.40	20240429	15220	-26.74	20230705	10100	10.40	20240429	0.28	N	290090	500	37 억	11395	N	N	N	N
115	20240509	150942	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11100	-190	5	-1.68	95972370	8698	189.46	11190	11220	10980	14670	7910	11290	11033.84	0.15	455	11576	11432	11216	11072	10856	11505	11145	37	3380	500	7900	10	1	7428268	825	27.54	1.12	12	0.12	403.00	9896.00	15220	20230705	-27.07	10100	20240429	9.90	13380	-17.04	20240110	10100	9.90	20240429	15220	-27.07	20230705	10100	9.90	20240429	0.28	N	290090	500	37 억	11395	N	N	N	N
116	20240509	140838	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11000	-290	5	-2.57	75282220	6817	148.49	11190	11220	10990	14670	7910	11290	11043.31	0.15	817	11576	11432	11216	11072	10856	11505	11145	37	3380	500	7900	10	1	7428268	817	27.30	1.11	12	0.09	403.00	9896.00	15220	20230705	-27.73	10100	20240429	8.91	13380	-17.79	20240110	10100	8.91	20240429	15220	-27.73	20230705	10100	8.91	20240429	0.28	N	290090	500	37 억	11395	N	N	N	N
117	20240509	130926	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11000	-290	5	-2.57	67361910	6097	132.80	11190	11220	10990	14670	7910	11290	11048.37	0.15	794	11576	11432	11216	11072	10856	11505	11145	37	3380	500	7900	10	1	7428268	817	27.30	1.11	12	0.08	403.00	9896.00	15220	20230705	-27.73	10100	20240429	8.91	13380	-17.79	20240110	10100	8.91	20240429	15220	-27.73	20230705	10100	8.91	20240429	0.28	N	290090	500	37 억	11395	N	N	N	N
118	20240509	120923	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11080	-210	5	-1.86	55386900	5010	109.13	11190	11220	11000	14670	7910	11290	11055.27	0.15	763	11576	11432	11216	11072	10856	11505	11145	37	3380	500	7900	10	1	7428268	823	27.49	1.12	12	0.07	403.00	9896.00	15220	20230705	-27.20	10100	20240429	9.70	13380	-17.19	20240110	10100	9.70	20240429	15220	-27.20	20230705	10100	9.70	20240429	0.28	N	290090	500	37 억	11395	N	N	N	N
119	20240509	110910	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11120	-170	5	-1.51	50948220	4607	100.35	11190	11220	11000	14670	7910	11290	11058.87	0.15	753	11576	11432	11216	11072	10856	11505	11145	37	3380	500	7900	10	1	7428268	826	27.59	1.12	12	0.06	403.00	9896.00	15220	20230705	-26.94	10100	20240429	10.10	13380	-16.89	20240110	10100	10.10	20240429	15220	-26.94	20230705	10100	10.10	20240429	0.28	N	290090	500	37 억	11395	N	N	N	N
120	20240509	100914	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11010	-280	5	-2.48	32125740	2898	63.12	11190	11220	11010	14670	7910	11290	11085.49	0.15	279	11576	11432	11216	11072	10856	11505	11145	37	3380	500	7900	10	1	7428268	818	27.32	1.11	12	0.04	403.00	9896.00	15220	20230705	-27.66	10100	20240429	9.01	13380	-17.71	20240110	10100	9.01	20240429	15220	-27.66	20230705	10100	9.01	20240429	0.28	N	290090	500	37 억	11395	N	N	N	N
121	20240509	090911	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11060	-230	5	-2.04	9578720	862	18.78	11190	11190	11060	14670	7910	11290	11112.20	0.15	139	11576	11432	11216	11072	10856	11505	11145	37	3380	500	7900	10	1	7428268	822	27.44	1.12	12	0.01	403.00	9896.00	15220	20230705	-27.33	10100	20240429	9.50	13380	-17.34	20240110	10100	9.50	20240429	15220	-27.33	20230705	10100	9.50	20240429	0.28	N	290090	500	37 억	11395	N	N	N	N
122	20240508	160904	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11290	230	2	2.08	51570530	4591	42.31	11240	11360	11000	14370	7750	11060	11232.88	0.15	55	11766	11412	11236	10882	10706	11325	10795	37	3310	500	7740	10	1	7428268	839	28.01	1.14	12	0.06	403.00	9896.00	15220	20230705	-25.82	10100	20240429	11.78	13380	-15.62	20240110	10100	11.78	20240429	15220	-25.82	20230705	10100	11.78	20240429	0.28	N	290090	500	37 억	11328	N	N	N	N
123	20240508	150909	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11120	60	2	0.54	50028490	4453	41.03	11240	11360	11000	14370	7750	11060	11234.78	0.15	53	11766	11412	11236	10882	10706	11325	10795	37	3310	500	7740	10	1	7428268	826	27.59	1.12	12	0.06	403.00	9896.00	15220	20230705	-26.94	10100	20240429	10.10	13380	-16.89	20240110	10100	10.10	20240429	15220	-26.94	20230705	10100	10.10	20240429	0.28	N	290090	500	37 억	11328	N	N	N	N
124	20240508	140904	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11270	210	2	1.90	38233150	3400	31.33	11240	11360	11000	14370	7750	11060	11245.04	0.15	-204	11766	11412	11236	10882	10706	11325	10795	37	3310	500	7740	10	1	7428268	837	27.97	1.14	12	0.05	403.00	9896.00	15220	20230705	-25.95	10100	20240429	11.58	13380	-15.77	20240110	10100	11.58	20240429	15220	-25.95	20230705	10100	11.58	20240429	0.28	N	290090	500	37 억	11328	N	N	N	N
125	20240508	130902	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11360	300	2	2.71	30367590	2707	24.94	11240	11360	11000	14370	7750	11060	11218.17	0.15	-214	11766	11412	11236	10882	10706	11325	10795	37	3310	500	7740	10	1	7428268	844	28.19	1.15	12	0.04	403.00	9896.00	15220	20230705	-25.36	10100	20240429	12.48	13380	-15.10	20240110	10100	12.48	20240429	15220	-25.36	20230705	10100	12.48	20240429	0.28	N	290090	500	37 억	11328	N	N	N	N
126	20240508	120859	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11250	190	2	1.72	23353430	2088	19.24	11240	11250	11000	14370	7750	11060	11184.59	0.15	-167	11766	11412	11236	10882	10706	11325	10795	37	3310	500	7740	10	1	7428268	836	27.92	1.14	12	0.03	403.00	9896.00	15220	20230705	-26.08	10100	20240429	11.39	13380	-15.92	20240110	10100	11.39	20240429	15220	-26.08	20230705	10100	11.39	20240429	0.28	N	290090	500	37 억	11328	N	N	N	N
127	20240508	110940	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11230	170	2	1.54	14410270	1292	11.91	11240	11240	11000	14370	7750	11060	11153.46	0.15	-87	11766	11412	11236	10882	10706	11325	10795	37	3310	500	7740	10	1	7428268	834	27.87	1.13	12	0.02	403.00	9896.00	15220	20230705	-26.22	10100	20240429	11.19	13380	-16.07	20240110	10100	11.19	20240429	15220	-26.22	20230705	10100	11.19	20240429	0.28	N	290090	500	37 억	11328	N	N	N	N
128	20240508	100911	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11230	170	2	1.54	12626440	1132	10.43	11240	11240	11000	14370	7750	11060	11154.10	0.15	-86	11766	11412	11236	10882	10706	11325	10795	37	3310	500	7740	10	1	7428268	834	27.87	1.13	12	0.02	403.00	9896.00	15220	20230705	-26.22	10100	20240429	11.19	13380	-16.07	20240110	10100	11.19	20240429	15220	-26.22	20230705	10100	11.19	20240429	0.28	N	290090	500	37 억	11328	N	N	N	N
129	20240508	090915	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11020	-40	5	-0.36	5419670	487	4.49	11240	11240	11000	14370	7750	11060	11128.69	0.15	-57	11766	11412	11236	10882	10706	11325	10795	37	3310	500	7740	10	1	7428268	819	27.34	1.11	12	0.01	403.00	9896.00	15220	20230705	-27.60	10100	20240429	9.11	13380	-17.64	20240110	10100	9.11	20240429	15220	-27.60	20230705	10100	9.11	20240429	0.28	N	290090	500	37 억	11328	N	N	N	N
130	20240503	160930	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11570	320	2	2.84	112927640	9964	37.80	11250	11590	11130	14620	7880	11250	11333.49	0.15	804	11983	11616	11063	10696	10143	11800	10880	37	3370	500	7870	10	1	7428268	859	28.71	1.17	12	0.13	403.00	9896.00	15220	20230705	-23.98	10100	20240429	14.55	13380	-13.53	20240110	10100	14.55	20240429	15220	-23.98	20230705	10100	14.55	20240429	0.31	N	290090	500	37 억	11213	N	N	N	N
131	20240503	150930	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11480	230	2	2.04	103771110	9172	34.79	11250	11590	11130	14620	7880	11250	11313.90	0.15	770	11983	11616	11063	10696	10143	11800	10880	37	3370	500	7870	10	1	7428268	853	28.49	1.16	12	0.12	403.00	9896.00	15220	20230705	-24.57	10100	20240429	13.66	13380	-14.20	20240110	10100	13.66	20240429	15220	-24.57	20230705	10100	13.66	20240429	0.31	N	290090	500	37 억	11213	N	N	N	N
132	20240503	140932	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11360	110	2	0.98	78787000	6995	26.53	11250	11450	11130	14620	7880	11250	11263.33	0.15	687	11983	11616	11063	10696	10143	11800	10880	37	3370	500	7870	10	1	7428268	844	28.19	1.15	12	0.09	403.00	9896.00	15220	20230705	-25.36	10100	20240429	12.48	13380	-15.10	20240110	10100	12.48	20240429	15220	-25.36	20230705	10100	12.48	20240429	0.31	N	290090	500	37 억	11213	N	N	N	N
133	20240503	130932	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11320	70	2	0.62	68850300	6119	23.21	11250	11450	11130	14620	7880	11250	11251.89	0.15	416	11983	11616	11063	10696	10143	11800	10880	37	3370	500	7870	10	1	7428268	841	28.09	1.14	12	0.08	403.00	9896.00	15220	20230705	-25.62	10100	20240429	12.08	13380	-15.40	20240110	10100	12.08	20240429	15220	-25.62	20230705	10100	12.08	20240429	0.31	N	290090	500	37 억	11213	N	N	N	N
134	20240503	120928	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11330	80	2	0.71	67173720	5971	22.65	11250	11450	11130	14620	7880	11250	11249.99	0.15	414	11983	11616	11063	10696	10143	11800	10880	37	3370	500	7870	10	1	7428268	842	28.11	1.14	12	0.08	403.00	9896.00	15220	20230705	-25.56	10100	20240429	12.18	13380	-15.32	20240110	10100	12.18	20240429	15220	-25.56	20230705	10100	12.18	20240429	0.31	N	290090	500	37 억	11213	N	N	N	N
135	20240503	110928	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11340	90	2	0.80	64662820	5749	21.81	11250	11450	11130	14620	7880	11250	11247.66	0.15	419	11983	11616	11063	10696	10143	11800	10880	37	3370	500	7870	10	1	7428268	842	28.14	1.15	12	0.08	403.00	9896.00	15220	20230705	-25.49	10100	20240429	12.28	13380	-15.25	20240110	10100	12.28	20240429	15220	-25.49	20230705	10100	12.28	20240429	0.31	N	290090	500	37 억	11213	N	N	N	N
136	20240503	100925	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11200	-50	5	-0.44	59231750	5268	19.98	11250	11450	11130	14620	7880	11250	11243.69	0.15	556	11983	11616	11063	10696	10143	11800	10880	37	3370	500	7870	10	1	7428268	832	27.79	1.13	12	0.07	403.00	9896.00	15220	20230705	-26.41	10100	20240429	10.89	13380	-16.29	20240110	10100	10.89	20240429	15220	-26.41	20230705	10100	10.89	20240429	0.31	N	290090	500	37 억	11213	N	N	N	N
137	20240503	090921	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11350	100	2	0.89	16253580	1444	5.48	11250	11350	11130	14620	7880	11250	11255.94	0.15	539	11983	11616	11063	10696	10143	11800	10880	37	3370	500	7870	10	1	7428268	843	28.16	1.15	12	0.02	403.00	9896.00	15220	20230705	-25.43	10100	20240429	12.38	13380	-15.17	20240110	10100	12.38	20240429	15220	-25.43	20230705	10100	12.38	20240429	0.31	N	290090	500	37 억	11213	N	N	N	N
138	20240502	160915	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11250	750	2	7.14	290247540	26286	527.73	10740	11430	10510	13650	7350	10500	11041.43	0.16	-491	10753	10626	10373	10246	9993	10690	10310	37	3150	500	7350	10	1	7428268	836	27.92	1.14	12	0.35	403.00	9896.00	15220	20230705	-26.08	10100	20240429	11.39	13380	-15.92	20240110	10100	11.39	20240429	15220	-26.08	20230705	10100	11.39	20240429	0.40	N	290090	500	37 억	11704	N	N	N	N
139	20240502	150922	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11350	850	2	8.10	258584270	23477	471.33	10740	11390	10510	13650	7350	10500	11014.37	0.16	-200	10753	10626	10373	10246	9993	10690	10310	37	3150	500	7350	10	1	7428268	843	28.16	1.15	12	0.32	403.00	9896.00	15220	20230705	-25.43	10100	20240429	12.38	13380	-15.17	20240110	10100	12.38	20240429	15220	-25.43	20230705	10100	12.38	20240429	0.40	N	290090	500	37 억	11704	N	N	N	N
140	20240502	140916	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10850	350	2	3.33	137538450	12612	253.20	10740	11250	10510	13650	7350	10500	10905.36	0.16	-192	10753	10626	10373	10246	9993	10690	10310	37	3150	500	7350	10	1	7428268	806	26.92	1.10	12	0.17	403.00	9896.00	15220	20230705	-28.71	10100	20240429	7.43	13380	-18.91	20240110	10100	7.43	20240429	15220	-28.71	20230705	10100	7.43	20240429	0.40	N	290090	500	37 억	11704	N	N	N	N
141	20240502	130913	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10590	90	2	0.86	53255710	5001	100.40	10740	10800	10510	13650	7350	10500	10649.01	0.16	401	10753	10626	10373	10246	9993	10690	10310	37	3150	500	7350	10	1	7428268	787	26.28	1.07	12	0.07	403.00	9896.00	15220	20230705	-30.42	10100	20240429	4.85	13380	-20.85	20240110	10100	4.85	20240429	15220	-30.42	20230705	10100	4.85	20240429	0.40	N	290090	500	37 억	11704	N	N	N	N
142	20240502	120912	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10780	280	2	2.67	39747850	3734	74.96	10740	10800	10510	13650	7350	10500	10644.84	0.16	73	10753	10626	10373	10246	9993	10690	10310	37	3150	500	7350	10	1	7428268	801	26.75	1.09	12	0.05	403.00	9896.00	15220	20230705	-29.17	10100	20240429	6.73	13380	-19.43	20240110	10100	6.73	20240429	15220	-29.17	20230705	10100	6.73	20240429	0.40	N	290090	500	37 억	11704	N	N	N	N
143	20240502	110910	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10640	140	2	1.33	16098860	1514	30.40	10740	10740	10510	13650	7350	10500	10633.33	0.16	-132	10753	10626	10373	10246	9993	10690	10310	37	3150	500	7350	10	1	7428268	790	26.40	1.08	12	0.02	403.00	9896.00	15220	20230705	-30.09	10100	20240429	5.35	13380	-20.48	20240110	10100	5.35	20240429	15220	-30.09	20230705	10100	5.35	20240429	0.40	N	290090	500	37 억	11704	N	N	N	N
144	20240502	100909	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10600	100	2	0.95	9654970	908	18.23	10740	10740	10510	13650	7350	10500	10633.23	0.16	-126	10753	10626	10373	10246	9993	10690	10310	37	3150	500	7350	10	1	7428268	787	26.30	1.07	12	0.01	403.00	9896.00	15220	20230705	-30.35	10100	20240429	4.95	13380	-20.78	20240110	10100	4.95	20240429	15220	-30.35	20230705	10100	4.95	20240429	0.40	N	290090	500	37 억	11704	N	N	N	N
145	20240502	090907	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10590	90	2	0.86	5115380	478	9.60	10740	10740	10540	13650	7350	10500	10701.63	0.16	-74	10753	10626	10373	10246	9993	10690	10310	37	3150	500	7350	10	1	7428268	787	26.28	1.07	12	0.01	403.00	9896.00	15220	20230705	-30.42	10100	20240429	4.85	13380	-20.85	20240110	10100	4.85	20240429	15220	-30.42	20230705	10100	4.85	20240429	0.40	N	290090	500	37 억	11704	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History