KissMeData/041020/price/prices-20240501.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

64 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	160504	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8070	10	2	0.12	18266253850	2255901	73.70	8060	8310	7970	10470	5650	8060	8097.22	0.96	-92728	8706	8382	8166	7842	7626	8275	7735	249	2410	500	4990	10	1	49725498	4013	18.81	4.82	12	4.54	429.00	1673.00	10550	20240514	-23.51	2380	20230601	239.08	10550	-23.51	20240514	4145	94.69	20240104	10550	-23.51	20240514	2380	239.08	20230601	6.21	N	041020	500	248 억	477418	N	N	0	N	N
3	20240531	150502	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8120	60	2	0.74	16893017620	2086005	68.15	8060	8310	7970	10470	5650	8060	8098.32	0.96	-110774	8706	8382	8166	7842	7626	8275	7735	249	2410	500	4990	10	1	49725498	4038	18.93	4.85	12	4.20	429.00	1673.00	10550	20240514	-23.03	2380	20230601	241.18	10550	-23.03	20240514	4145	95.90	20240104	10550	-23.03	20240514	2380	241.18	20230601	6.21	N	041020	500	248 억	477418	N	N	0	N	N
4	20240531	140504	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8100	40	2	0.50	10638648460	1319864	43.12	8060	8170	7970	10470	5650	8060	8060.41	0.96	15058	8706	8382	8166	7842	7626	8275	7735	249	2410	500	4990	10	1	49725498	4028	18.88	4.84	12	2.65	429.00	1673.00	10550	20240514	-23.22	2380	20230601	240.34	10550	-23.22	20240514	4145	95.42	20240104	10550	-23.22	20240514	2380	240.34	20230601	6.21	N	041020	500	248 억	477418	N	N	0	N	N
5	20240531	130506	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8050	-10	5	-0.12	9566914590	1187315	38.79	8060	8170	7970	10470	5650	8060	8057.60	0.96	-17791	8706	8382	8166	7842	7626	8275	7735	249	2410	500	4990	10	1	49725498	4003	18.76	4.81	12	2.39	429.00	1673.00	10550	20240514	-23.70	2380	20230601	238.24	10550	-23.70	20240514	4145	94.21	20240104	10550	-23.70	20240514	2380	238.24	20230601	6.21	N	041020	500	248 억	477418	N	N	0	N	N
6	20240531	120507	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8070	10	2	0.12	8576315850	1064451	34.78	8060	8170	7970	10470	5650	8060	8057.02	0.96	-18580	8706	8382	8166	7842	7626	8275	7735	249	2410	500	4990	10	1	49725498	4013	18.81	4.82	12	2.14	429.00	1673.00	10550	20240514	-23.51	2380	20230601	239.08	10550	-23.51	20240514	4145	94.69	20240104	10550	-23.51	20240514	2380	239.08	20230601	6.21	N	041020	500	248 억	477418	N	N	0	N	N
7	20240531	110505	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8100	40	2	0.50	7457522080	925154	30.23	8060	8170	7970	10470	5650	8060	8060.85	0.96	-98	8706	8382	8166	7842	7626	8275	7735	249	2410	500	4990	10	1	49725498	4028	18.88	4.84	12	1.86	429.00	1673.00	10550	20240514	-23.22	2380	20230601	240.34	10550	-23.22	20240514	4145	95.42	20240104	10550	-23.22	20240514	2380	240.34	20230601	6.21	N	041020	500	248 억	477418	N	N	0	N	N
8	20240531	100506	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8120	60	2	0.74	5585924670	693931	22.67	8060	8150	7970	10470	5650	8060	8049.64	0.96	45135	8706	8382	8166	7842	7626	8275	7735	249	2410	500	4990	10	1	49725498	4038	18.93	4.85	12	1.40	429.00	1673.00	10550	20240514	-23.03	2380	20230601	241.18	10550	-23.03	20240514	4145	95.90	20240104	10550	-23.03	20240514	2380	241.18	20230601	6.21	N	041020	500	248 억	477418	N	N	0	N	N
9	20240531	090502	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8070	10	2	0.12	1094051250	135544	4.43	8060	8130	8050	10470	5650	8060	8071.82	0.96	30573	8706	8382	8166	7842	7626	8275	7735	249	2410	500	4990	10	1	49725498	4013	18.81	4.82	12	0.27	429.00	1673.00	10550	20240514	-23.51	2380	20230601	239.08	10550	-23.51	20240514	4145	94.69	20240104	10550	-23.51	20240514	2380	239.08	20230601	6.21	N	041020	500	248 억	477418	N	N	0	N	N
10	20240530	160502	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8060	-170	5	-2.07	23782976140	2913554	91.26	8290	8490	7950	10690	5770	8230	8162.92	0.57	193987	9243	8736	8483	7976	7723	8610	7850	249	2460	500	5100	10	1	49725498	4008	18.79	4.82	12	5.86	429.00	1673.00	10550	20240514	-23.60	2330	20230523	245.92	10550	-23.60	20240514	4145	94.45	20240104	10550	-23.60	20240514	2380	238.66	20230601	5.61	N	041020	500	248 억	282812	N	N	4	N	N
11	20240530	150502	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8220	-10	5	-0.12	21911677470	2682779	84.03	8290	8490	7950	10690	5770	8230	8167.34	0.57	155232	9243	8736	8483	7976	7723	8610	7850	249	2460	500	5100	10	1	49725498	4087	19.16	4.91	12	5.40	429.00	1673.00	10550	20240514	-22.09	2330	20230523	252.79	10550	-22.09	20240514	4145	98.31	20240104	10550	-22.09	20240514	2380	245.38	20230601	5.61	N	041020	500	248 억	282812	N	N	4	N	N
12	20240530	140503	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8200	-30	5	-0.36	19277771200	2362154	73.99	8290	8490	7950	10690	5770	8230	8160.86	0.57	138497	9243	8736	8483	7976	7723	8610	7850	249	2460	500	5100	10	1	49725498	4077	19.11	4.90	12	4.75	429.00	1673.00	10550	20240514	-22.27	2330	20230523	251.93	10550	-22.27	20240514	4145	97.83	20240104	10550	-22.27	20240514	2380	244.54	20230601	5.61	N	041020	500	248 억	282812	N	N	4	N	N
13	20240530	130503	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8190	-40	5	-0.49	16927992070	2073555	64.95	8290	8490	7950	10690	5770	8230	8163.49	0.57	67565	9243	8736	8483	7976	7723	8610	7850	249	2460	500	5100	10	1	49725498	4073	19.09	4.90	12	4.17	429.00	1673.00	10550	20240514	-22.37	2330	20230523	251.50	10550	-22.37	20240514	4145	97.59	20240104	10550	-22.37	20240514	2380	244.12	20230601	5.61	N	041020	500	248 억	282812	N	N	4	N	N
14	20240530	120502	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8170	-60	5	-0.73	15822827310	1938457	60.71	8290	8490	7950	10690	5770	8230	8162.31	0.57	57859	9243	8736	8483	7976	7723	8610	7850	249	2460	500	5100	10	1	49725498	4063	19.04	4.88	12	3.90	429.00	1673.00	10550	20240514	-22.56	2330	20230523	250.64	10550	-22.56	20240514	4145	97.10	20240104	10550	-22.56	20240514	2380	243.28	20230601	5.61	N	041020	500	248 억	282812	N	N	4	N	N
15	20240530	110502	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8200	-30	5	-0.36	14378888580	1762009	55.19	8290	8490	7950	10690	5770	8230	8160.19	0.57	40560	9243	8736	8483	7976	7723	8610	7850	249	2460	500	5100	10	1	49725498	4077	19.11	4.90	12	3.54	429.00	1673.00	10550	20240514	-22.27	2330	20230523	251.93	10550	-22.27	20240514	4145	97.83	20240104	10550	-22.27	20240514	2380	244.54	20230601	5.61	N	041020	500	248 억	282812	N	N	4	N	N
16	20240530	100504	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8020	-210	5	-2.55	10991708690	1348050	42.22	8290	8490	7950	10690	5770	8230	8153.32	0.57	105018	9243	8736	8483	7976	7723	8610	7850	249	2460	500	5100	10	1	49725498	3988	18.69	4.79	12	2.71	429.00	1673.00	10550	20240514	-23.98	2330	20230523	244.21	10550	-23.98	20240514	4145	93.49	20240104	10550	-23.98	20240514	2380	236.97	20230601	5.61	N	041020	500	248 억	282812	N	N	4	N	N
17	20240530	090503	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8270	40	2	0.49	2304864560	275381	8.63	8290	8490	8250	10690	5770	8230	8373.96	0.57	-31815	9243	8736	8483	7976	7723	8610	7850	249	2460	500	5100	10	1	49725498	4112	19.28	4.94	12	0.55	429.00	1673.00	10550	20240514	-21.61	2330	20230523	254.94	10550	-21.61	20240514	4145	99.52	20240104	10550	-21.61	20240514	2380	247.48	20230601	5.61	N	041020	500	248 억	282812	N	N	4	N	N
18	20240529	160458	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8230	-620	5	-7.01	26518319250	3075470	19.47	8850	8990	8230	11500	6200	8850	8626.46	0.39	91676	9670	9260	8990	8580	8310	9465	8785	249	2650	500	5480	10	1	49725498	4092	19.18	4.92	12	6.18	429.00	1673.00	10550	20240514	-21.99	2330	20230523	253.22	10550	-21.99	20240514	4145	98.55	20240104	10550	-21.99	20240514	2380	245.80	20230601	5.88	N	041020	500	248 억	192179	N	N	4	N	N
19	20240529	150458	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8420	-430	5	-4.86	22704394760	2616349	16.56	8850	8990	8390	11500	6200	8850	8677.83	0.39	1765	9670	9260	8990	8580	8310	9465	8785	249	2650	500	5480	10	1	49725498	4187	19.63	5.03	12	5.26	429.00	1673.00	10550	20240514	-20.19	2330	20230523	261.37	10550	-20.19	20240514	4145	103.14	20240104	10550	-20.19	20240514	2380	253.78	20230601	5.88	N	041020	500	248 억	192179	N	N	432	N	N
20	20240529	140500	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8520	-330	5	-3.73	18262459990	2091993	13.24	8850	8990	8480	11500	6200	8850	8729.64	0.39	-51718	9670	9260	8990	8580	8310	9465	8785	249	2650	500	5480	10	1	49725498	4237	19.86	5.09	12	4.21	429.00	1673.00	10550	20240514	-19.24	2330	20230523	265.67	10550	-19.24	20240514	4145	105.55	20240104	10550	-19.24	20240514	2380	257.98	20230601	5.88	N	041020	500	248 억	192179	N	N	432	N	N
21	20240529	130459	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8620	-230	5	-2.60	15861911830	1811368	11.47	8850	8990	8530	11500	6200	8850	8756.82	0.39	-65922	9670	9260	8990	8580	8310	9465	8785	249	2650	500	5480	10	1	49725498	4286	20.09	5.15	12	3.64	429.00	1673.00	10550	20240514	-18.29	2330	20230523	269.96	10550	-18.29	20240514	4145	107.96	20240104	10550	-18.29	20240514	2380	262.18	20230601	5.88	N	041020	500	248 억	192179	N	N	432	N	N
22	20240529	120502	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8560	-290	5	-3.28	14194489820	1617796	10.24	8850	8990	8550	11500	6200	8850	8773.92	0.39	-85290	9670	9260	8990	8580	8310	9465	8785	249	2650	500	5480	10	1	49725498	4257	19.95	5.12	12	3.25	429.00	1673.00	10550	20240514	-18.86	2330	20230523	267.38	10550	-18.86	20240514	4145	106.51	20240104	10550	-18.86	20240514	2380	259.66	20230601	5.88	N	041020	500	248 억	192179	N	N	432	N	N
23	20240529	110459	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8640	-210	5	-2.37	11774630930	1337276	8.47	8850	8990	8640	11500	6200	8850	8804.90	0.39	-84411	9670	9260	8990	8580	8310	9465	8785	249	2650	500	5480	10	1	49725498	4296	20.14	5.16	12	2.69	429.00	1673.00	10550	20240514	-18.10	2330	20230523	270.82	10550	-18.10	20240514	4145	108.44	20240104	10550	-18.10	20240514	2380	263.03	20230601	5.88	N	041020	500	248 억	192179	N	N	432	N	N
24	20240529	100458	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8780	-70	5	-0.79	8518328660	963532	6.10	8850	8990	8750	11500	6200	8850	8840.72	0.39	-69667	9670	9260	8990	8580	8310	9465	8785	249	2650	500	5480	10	1	49725498	4366	20.47	5.25	12	1.94	429.00	1673.00	10550	20240514	-16.78	2330	20230523	276.82	10550	-16.78	20240514	4145	111.82	20240104	10550	-16.78	20240514	2380	268.91	20230601	5.88	N	041020	500	248 억	192179	N	N	432	N	N
25	20240529	090455	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8850	0	3	0.00	2109112790	237804	1.51	8850	8990	8780	11500	6200	8850	8869.20	0.39	-34154	9670	9260	8990	8580	8310	9465	8785	249	2650	500	5480	10	1	49725498	4401	20.63	5.29	12	0.48	429.00	1673.00	10550	20240514	-16.11	2330	20230523	279.83	10550	-16.11	20240514	4145	113.51	20240104	10550	-16.11	20240514	2380	271.85	20230601	5.88	N	041020	500	248 억	192179	N	N	432	N	N
26	20240528	160456	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8850	310	2	3.63	143259157110	15702694	405.96	8820	9400	8720	11100	5980	8540	9123.50	0.85	-234749	8993	8766	8603	8376	8213	8685	8295	249	2560	500	5290	10	1	49725498	4401	20.63	5.29	12	31.58	429.00	1673.00	10550	20240514	-16.11	2330	20230523	279.83	10550	-16.11	20240514	4145	113.51	20240104	10550	-16.11	20240514	2380	271.85	20230601	5.84	N	041020	500	248 억	423308	N	N	432	N	N
27	20240528	150457	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8920	380	2	4.45	140358001960	15375415	397.50	8820	9400	8720	11100	5980	8540	9128.73	0.85	-274147	8993	8766	8603	8376	8213	8685	8295	249	2560	500	5290	10	1	49725498	4436	20.79	5.33	12	30.92	429.00	1673.00	10550	20240514	-15.45	2330	20230523	282.83	10550	-15.45	20240514	4145	115.20	20240104	10550	-15.45	20240514	2380	274.79	20230601	5.84	N	041020	500	248 억	423308	N	N	0	N	N
28	20240528	140458	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8930	390	2	4.57	135947411460	14879396	384.68	8820	9400	8720	11100	5980	8540	9136.62	0.85	-284527	8993	8766	8603	8376	8213	8685	8295	249	2560	500	5290	10	1	49725498	4440	20.82	5.34	12	29.92	429.00	1673.00	10550	20240514	-15.36	2330	20230523	283.26	10550	-15.36	20240514	4145	115.44	20240104	10550	-15.36	20240514	2380	275.21	20230601	5.84	N	041020	500	248 억	423308	N	N	0	N	N
29	20240528	130456	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8990	450	2	5.27	126342529630	13794623	356.63	8820	9400	8820	11100	5980	8540	9158.82	0.85	-321109	8993	8766	8603	8376	8213	8685	8295	249	2560	500	5290	10	1	49725498	4470	20.96	5.37	12	27.74	429.00	1673.00	10550	20240514	-14.79	2330	20230523	285.84	10550	-14.79	20240514	4145	116.89	20240104	10550	-14.79	20240514	2380	277.73	20230601	5.84	N	041020	500	248 억	423308	N	N	0	N	N
30	20240528	120457	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9170	630	2	7.38	112712190080	12296003	317.89	8820	9400	8820	11100	5980	8540	9166.57	0.85	-286761	8993	8766	8603	8376	8213	8685	8295	249	2560	500	5290	10	1	49725498	4560	21.38	5.48	12	24.73	429.00	1673.00	10550	20240514	-13.08	2330	20230523	293.56	10550	-13.08	20240514	4145	121.23	20240104	10550	-13.08	20240514	2380	285.29	20230601	5.84	N	041020	500	248 억	423308	N	N	0	N	N
31	20240528	110447	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9200	660	2	7.73	102735997680	11204860	289.68	8820	9400	8820	11100	5980	8540	9168.88	0.85	-290401	8993	8766	8603	8376	8213	8685	8295	249	2560	500	5290	10	1	49725498	4575	21.45	5.50	12	22.53	429.00	1673.00	10550	20240514	-12.80	2330	20230523	294.85	10550	-12.80	20240514	4145	121.95	20240104	10550	-12.80	20240514	2380	286.55	20230601	5.84	N	041020	500	248 억	423308	N	N	0	N	N
32	20240528	100457	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9130	590	2	6.91	87142231450	9493888	245.45	8820	9400	8820	11100	5980	8540	9178.77	0.85	-283163	8993	8766	8603	8376	8213	8685	8295	249	2560	500	5290	10	1	49725498	4540	21.28	5.46	12	19.09	429.00	1673.00	10550	20240514	-13.46	2330	20230523	291.85	10550	-13.46	20240514	4145	120.27	20240104	10550	-13.46	20240514	2380	283.61	20230601	5.84	N	041020	500	248 억	423308	N	N	0	N	N
33	20240528	090458	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9090	550	2	6.44	18894730240	2085776	53.92	8820	9180	8820	11100	5980	8540	9058.85	0.85	-39935	8993	8766	8603	8376	8213	8685	8295	249	2560	500	5290	10	1	49725498	4520	21.19	5.43	12	4.19	429.00	1673.00	10550	20240514	-13.84	2330	20230523	290.13	10550	-13.84	20240514	4145	119.30	20240104	10550	-13.84	20240514	2380	281.93	20230601	5.84	N	041020	500	248 억	423308	N	N	0	N	N
34	20240527	160450	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8540	-150	5	-1.73	31669184110	3682139	57.28	8650	8830	8440	11290	6090	8690	8600.73	0.51	167986	9356	9022	8796	8462	8236	9190	8630	249	2600	500	5380	10	1	49725498	4247	19.91	5.10	12	7.40	429.00	1673.00	10550	20240514	-19.05	2330	20230523	266.52	10550	-19.05	20240514	4145	106.03	20240104	10550	-19.05	20240514	2380	258.82	20230601	6.26	N	041020	500	248 억	254269	N	N	1	N	N
35	20240527	150457	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8540	-150	5	-1.73	29081589900	3379511	52.57	8650	8830	8440	11290	6090	8690	8605.15	0.51	47181	9356	9022	8796	8462	8236	9190	8630	249	2600	500	5380	10	1	49725498	4247	19.91	5.10	12	6.80	429.00	1673.00	10550	20240514	-19.05	2330	20230523	266.52	10550	-19.05	20240514	4145	106.03	20240104	10550	-19.05	20240514	2380	258.82	20230601	6.26	N	041020	500	248 억	254269	N	N	1	N	N
36	20240527	140456	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8500	-190	5	-2.19	25023652330	2902175	45.14	8650	8830	8440	11290	6090	8690	8622.27	0.51	-39631	9356	9022	8796	8462	8236	9190	8630	249	2600	500	5380	10	1	49725498	4227	19.81	5.08	12	5.84	429.00	1673.00	10550	20240514	-19.43	2330	20230523	264.81	10550	-19.43	20240514	4145	105.07	20240104	10550	-19.43	20240514	2380	257.14	20230601	6.26	N	041020	500	248 억	254269	N	N	1	N	N
37	20240527	130455	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8560	-130	5	-1.50	20257608180	2344125	36.46	8650	8830	8440	11290	6090	8690	8641.77	0.51	-34081	9356	9022	8796	8462	8236	9190	8630	249	2600	500	5380	10	1	49725498	4257	19.95	5.12	12	4.71	429.00	1673.00	10550	20240514	-18.86	2330	20230523	267.38	10550	-18.86	20240514	4145	106.51	20240104	10550	-18.86	20240514	2380	259.66	20230601	6.26	N	041020	500	248 억	254269	N	N	1	N	N
38	20240527	120456	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8470	-220	5	-2.53	17494826820	2019558	31.42	8650	8830	8470	11290	6090	8690	8662.64	0.51	-78425	9356	9022	8796	8462	8236	9190	8630	249	2600	500	5380	10	1	49725498	4212	19.74	5.06	12	4.06	429.00	1673.00	10550	20240514	-19.72	2330	20230523	263.52	10550	-19.72	20240514	4145	104.34	20240104	10550	-19.72	20240514	2380	255.88	20230601	6.26	N	041020	500	248 억	254269	N	N	1	N	N
39	20240527	110456	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8640	-50	5	-0.58	13360150280	1536133	23.90	8650	8830	8560	11290	6090	8690	8697.28	0.51	-91609	9356	9022	8796	8462	8236	9190	8630	249	2600	500	5380	10	1	49725498	4296	20.14	5.16	12	3.09	429.00	1673.00	10550	20240514	-18.10	2330	20230523	270.82	10550	-18.10	20240514	4145	108.44	20240104	10550	-18.10	20240514	2380	263.03	20230601	6.26	N	041020	500	248 억	254269	N	N	1	N	N
40	20240527	100454	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8760	70	2	0.81	9181862930	1054865	16.41	8650	8830	8560	11290	6090	8690	8704.37	0.51	-10361	9356	9022	8796	8462	8236	9190	8630	249	2600	500	5380	10	1	49725498	4356	20.42	5.24	12	2.12	429.00	1673.00	10550	20240514	-16.97	2330	20230523	275.97	10550	-16.97	20240514	4145	111.34	20240104	10550	-16.97	20240514	2380	268.07	20230601	6.26	N	041020	500	248 억	254269	N	N	1	N	N
41	20240527	090455	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8570	-120	5	-1.38	2203978370	255475	3.97	8650	8780	8560	11290	6090	8690	8625.80	0.51	6514	9356	9022	8796	8462	8236	9190	8630	249	2600	500	5380	10	1	49725498	4261	19.98	5.12	12	0.51	429.00	1673.00	10550	20240514	-18.77	2330	20230523	267.81	10550	-18.77	20240514	4145	106.76	20240104	10550	-18.77	20240514	2380	260.08	20230601	6.26	N	041020	500	248 억	254269	N	N	1	N	N
42	20240524	160433	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8690	-220	5	-2.47	55932949170	6324613	56.09	8630	9130	8570	11580	6240	8910	8843.94	0.61	-46806	9963	9436	8973	8446	7983	9205	8215	249	2670	500	5520	10	1	49725498	4321	20.26	5.19	12	12.72	429.00	1673.00	10550	20240514	-17.63	2265	20230517	283.66	10550	-17.63	20240514	4145	109.65	20240104	10550	-17.63	20240514	2380	265.13	20230601	6.88	N	041020	500	248 억	304008	N	N	1	N	N
43	20240524	150432	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8760	-150	5	-1.68	51892415630	5859841	51.97	8630	9130	8570	11580	6240	8910	8855.56	0.61	-90394	9963	9436	8973	8446	7983	9205	8215	249	2670	500	5520	10	1	49725498	4356	20.42	5.24	12	11.78	429.00	1673.00	10550	20240514	-16.97	2265	20230517	286.75	10550	-16.97	20240514	4145	111.34	20240104	10550	-16.97	20240514	2380	268.07	20230601	6.88	N	041020	500	248 억	304008	N	N	0	N	N
44	20240524	140434	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8980	70	2	0.79	34132285350	3871608	34.34	8630	9130	8570	11580	6240	8910	8815.93	0.61	-45957	9963	9436	8973	8446	7983	9205	8215	249	2670	500	5520	10	1	49725498	4465	20.93	5.37	12	7.79	429.00	1673.00	10550	20240514	-14.88	2265	20230517	296.47	10550	-14.88	20240514	4145	116.65	20240104	10550	-14.88	20240514	2380	277.31	20230601	6.88	N	041020	500	248 억	304008	N	N	0	N	N
45	20240524	130433	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8720	-190	5	-2.13	30918193530	3505698	31.09	8630	9130	8570	11580	6240	8910	8819.28	0.61	-101401	9963	9436	8973	8446	7983	9205	8215	249	2670	500	5520	10	1	49725498	4336	20.33	5.21	12	7.05	429.00	1673.00	10550	20240514	-17.35	2265	20230517	284.99	10550	-17.35	20240514	4145	110.37	20240104	10550	-17.35	20240514	2380	266.39	20230601	6.88	N	041020	500	248 억	304008	N	N	0	N	N
46	20240524	120432	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8790	-120	5	-1.35	28888506020	3273939	29.03	8630	9130	8570	11580	6240	8910	8823.65	0.61	-109531	9963	9436	8973	8446	7983	9205	8215	249	2670	500	5520	10	1	49725498	4371	20.49	5.25	12	6.58	429.00	1673.00	10550	20240514	-16.68	2265	20230517	288.08	10550	-16.68	20240514	4145	112.06	20240104	10550	-16.68	20240514	2380	269.33	20230601	6.88	N	041020	500	248 억	304008	N	N	0	N	N
47	20240524	110432	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8790	-120	5	-1.35	26633460920	3016306	26.75	8630	9130	8570	11580	6240	8910	8829.70	0.61	-103334	9963	9436	8973	8446	7983	9205	8215	249	2670	500	5520	10	1	49725498	4371	20.49	5.25	12	6.07	429.00	1673.00	10550	20240514	-16.68	2265	20230517	288.08	10550	-16.68	20240514	4145	112.06	20240104	10550	-16.68	20240514	2380	269.33	20230601	6.88	N	041020	500	248 억	304008	N	N	0	N	N
48	20240524	100435	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8810	-100	5	-1.12	22325155440	2528156	22.42	8630	9130	8570	11580	6240	8910	8830.45	0.61	-47678	9963	9436	8973	8446	7983	9205	8215	249	2670	500	5520	10	1	49725498	4381	20.54	5.27	12	5.08	429.00	1673.00	10550	20240514	-16.49	2265	20230517	288.96	10550	-16.49	20240514	4145	112.55	20240104	10550	-16.49	20240514	2380	270.17	20230601	6.88	N	041020	500	248 억	304008	N	N	0	N	N
49	20240524	090434	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8850	-60	5	-0.67	3869424690	443605	3.93	8630	8910	8600	11580	6240	8910	8720.56	0.61	114214	9963	9436	8973	8446	7983	9205	8215	249	2670	500	5520	10	1	49725498	4401	20.63	5.29	12	0.89	429.00	1673.00	10550	20240514	-16.11	2265	20230517	290.73	10550	-16.11	20240514	4145	113.51	20240104	10550	-16.11	20240514	2380	271.85	20230601	6.88	N	041020	500	248 억	304008	N	N	0	N	N
50	20240523	160430	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8910	-520	5	-5.51	99228005650	11026212	133.78	9440	9500	8510	12250	6610	9430	8999.52	0.83	-105803	10216	9822	9486	9092	8756	9655	8925	249	2820	500	5840	10	1	49725498	4431	20.77	5.33	12	22.17	429.00	1673.00	10550	20240514	-15.55	2100	20230516	324.29	10550	-15.55	20240514	4145	114.96	20240104	10550	-15.55	20240514	2330	282.40	20230523	7.24	N	041020	500	248 억	411784	N	N	207	N	N
51	20240523	150433	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9100	-330	5	-3.50	91882945890	10211505	123.89	9440	9500	8510	12250	6610	9430	8997.88	0.83	-168051	10216	9822	9486	9092	8756	9655	8925	249	2820	500	5840	10	1	49725498	4525	21.21	5.44	12	20.54	429.00	1673.00	10550	20240514	-13.74	2100	20230516	333.33	10550	-13.74	20240514	4145	119.54	20240104	10550	-13.74	20240514	2330	290.56	20230523	7.24	N	041020	500	248 억	411784	N	N	207	N	N
52	20240523	140434	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8750	-680	5	-7.21	49832412090	5619586	68.18	9440	9500	8510	12250	6610	9430	8867.38	0.83	-72661	10216	9822	9486	9092	8756	9655	8925	249	2820	500	5840	10	1	49725498	4351	20.40	5.23	12	11.30	429.00	1673.00	10550	20240514	-17.06	2100	20230516	316.67	10550	-17.06	20240514	4145	111.10	20240104	10550	-17.06	20240514	2330	275.54	20230523	7.24	N	041020	500	248 억	411784	N	N	207	N	N
53	20240523	130433	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8790	-640	5	-6.79	46330449870	5220351	63.34	9440	9500	8510	12250	6610	9430	8874.71	0.83	-103809	10216	9822	9486	9092	8756	9655	8925	249	2820	500	5840	10	1	49725498	4371	20.49	5.25	12	10.50	429.00	1673.00	10550	20240514	-16.68	2100	20230516	318.57	10550	-16.68	20240514	4145	112.06	20240104	10550	-16.68	20240514	2330	277.25	20230523	7.24	N	041020	500	248 억	411784	N	N	207	N	N
54	20240523	120430	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8820	-610	5	-6.47	43136724090	4857830	58.94	9440	9500	8510	12250	6610	9430	8879.55	0.83	-142159	10216	9822	9486	9092	8756	9655	8925	249	2820	500	5840	10	1	49725498	4386	20.56	5.27	12	9.77	429.00	1673.00	10550	20240514	-16.40	2100	20230516	320.00	10550	-16.40	20240514	4145	112.79	20240104	10550	-16.40	20240514	2330	278.54	20230523	7.24	N	041020	500	248 억	411784	N	N	207	N	N
55	20240523	110430	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8920	-510	5	-5.41	39274748400	4422113	53.65	9440	9500	8510	12250	6610	9430	8881.14	0.83	-195335	10216	9822	9486	9092	8756	9655	8925	249	2820	500	5840	10	1	49725498	4436	20.79	5.33	12	8.89	429.00	1673.00	10550	20240514	-15.45	2100	20230516	324.76	10550	-15.45	20240514	4145	115.20	20240104	10550	-15.45	20240514	2330	282.83	20230523	7.24	N	041020	500	248 억	411784	N	N	207	N	N
56	20240523	100430	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8900	-530	5	-5.62	31813379090	3586029	43.51	9440	9500	8510	12250	6610	9430	8871.09	0.83	-176663	10216	9822	9486	9092	8756	9655	8925	249	2820	500	5840	10	1	49725498	4426	20.75	5.32	12	7.21	429.00	1673.00	10550	20240514	-15.64	2100	20230516	323.81	10550	-15.64	20240514	4145	114.72	20240104	10550	-15.64	20240514	2330	281.97	20230523	7.24	N	041020	500	248 억	411784	N	N	207	N	N
57	20240523	090433	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9290	-140	5	-1.48	3171573130	339606	4.12	9440	9500	9230	12250	6610	9430	9338.31	0.83	-11839	10216	9822	9486	9092	8756	9655	8925	249	2820	500	5840	10	1	49725498	4619	21.66	5.55	12	0.68	429.00	1673.00	10550	20240514	-11.94	2100	20230516	342.38	10550	-11.94	20240514	4145	124.13	20240104	10550	-11.94	20240514	2330	298.71	20230523	7.24	N	041020	500	248 억	411784	N	N	207	N	N
58	20240522	160427	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9430	-250	5	-2.58	77212430820	8121946	64.17	9760	9880	9150	12580	6780	9680	9506.74	0.48	131731	10580	10130	9870	9420	9160	10000	9290	249	2900	500	6000	10	1	49725498	4689	21.98	5.64	12	16.33	429.00	1673.00	10550	20240514	-10.62	1952	20230515	383.09	10550	-10.62	20240514	4145	127.50	20240104	10550	-10.62	20240514	2330	304.72	20230523	5.74	N	041020	500	248 억	237676	N	N	207	N	N
59	20240522	150430	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9390	-290	5	-3.00	73255580130	7703692	60.87	9760	9880	9150	12580	6780	9680	9509.13	0.48	93446	10580	10130	9870	9420	9160	10000	9290	249	2900	500	6000	10	1	49725498	4669	21.89	5.61	12	15.49	429.00	1673.00	10550	20240514	-11.00	1952	20230515	381.05	10550	-11.00	20240514	4145	126.54	20240104	10550	-11.00	20240514	2330	303.00	20230523	5.74	N	041020	500	248 억	237676	N	N	8	N	N
60	20240522	140431	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9600	-80	5	-0.83	65701104130	6906070	54.56	9760	9880	9150	12580	6780	9680	9513.51	0.48	-36588	10580	10130	9870	9420	9160	10000	9290	249	2900	500	6000	10	1	49725498	4774	22.38	5.74	12	13.89	429.00	1673.00	10550	20240514	-9.00	1952	20230515	391.80	10550	-9.00	20240514	4145	131.60	20240104	10550	-9.00	20240514	2330	312.02	20230523	5.74	N	041020	500	248 억	237676	N	N	8	N	N
61	20240522	130428	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9610	-70	5	-0.72	57737418590	6073079	47.98	9760	9880	9150	12580	6780	9680	9507.08	0.48	-37558	10580	10130	9870	9420	9160	10000	9290	249	2900	500	6000	10	1	49725498	4779	22.40	5.74	12	12.21	429.00	1673.00	10550	20240514	-8.91	1952	20230515	392.32	10550	-8.91	20240514	4145	131.85	20240104	10550	-8.91	20240514	2330	312.45	20230523	5.74	N	041020	500	248 억	237676	N	N	8	N	N
62	20240522	120428	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9350	-330	5	-3.41	42075004950	4441109	35.09	9760	9880	9150	12580	6780	9680	9473.95	0.48	-1012	10580	10130	9870	9420	9160	10000	9290	249	2900	500	6000	10	1	49725498	4649	21.79	5.59	12	8.93	429.00	1673.00	10550	20240514	-11.37	1952	20230515	379.00	10550	-11.37	20240514	4145	125.57	20240104	10550	-11.37	20240514	2330	301.29	20230523	5.74	N	041020	500	248 억	237676	N	N	8	N	N
63	20240522	110430	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9370	-310	5	-3.20	38571932700	4066255	32.13	9760	9880	9150	12580	6780	9680	9485.82	0.48	16351	10580	10130	9870	9420	9160	10000	9290	249	2900	500	6000	10	1	49725498	4659	21.84	5.60	12	8.18	429.00	1673.00	10550	20240514	-11.18	1952	20230515	380.02	10550	-11.18	20240514	4145	126.06	20240104	10550	-11.18	20240514	2330	302.15	20230523	5.74	N	041020	500	248 억	237676	N	N	8	N	N
64	20240522	100430	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9380	-300	5	-3.10	31643283550	3328803	26.30	9760	9880	9150	12580	6780	9680	9505.86	0.48	46537	10580	10130	9870	9420	9160	10000	9290	249	2900	500	6000	10	1	49725498	4664	21.86	5.61	12	6.69	429.00	1673.00	10550	20240514	-11.09	1952	20230515	380.53	10550	-11.09	20240514	4145	126.30	20240104	10550	-11.09	20240514	2330	302.58	20230523	5.74	N	041020	500	248 억	237676	N	N	8	N	N
65	20240522	090429	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9830	150	2	1.55	3571108190	363798	2.87	9760	9880	9750	12580	6780	9680	9816.51	0.48	-13648	10580	10130	9870	9420	9160	10000	9290	249	2900	500	6000	10	1	49725498	4888	22.91	5.88	12	0.73	429.00	1673.00	10550	20240514	-6.82	1952	20230515	403.59	10550	-6.82	20240514	4145	137.15	20240104	10550	-6.82	20240514	2330	321.89	20230523	5.74	N	041020	500	248 억	237676	N	N	8	N	N
66	20240521	160424	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9680	-440	5	-4.35	125178432400	12537496	32.82	10190	10320	9610	13150	7090	10120	9983.94	0.69	-85761	11146	10632	9966	9452	8786	10890	9710	249	3030	500	6270	10	1	49725498	4813	22.56	5.79	12	25.21	429.00	1673.00	10550	20240514	-8.25	1952	20230515	395.90	10550	-8.25	20240514	4145	133.53	20240104	10550	-8.25	20240514	2330	315.45	20230523	5.92	N	041020	500	248 억	343993	N	N	8	N	N
67	20240521	150429	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9680	-440	5	-4.35	120918929340	12098088	31.67	10190	10320	9610	13150	7090	10120	9994.03	0.69	-136515	11146	10632	9966	9452	8786	10890	9710	249	3030	500	6270	10	1	49725498	4813	22.56	5.79	12	24.33	429.00	1673.00	10550	20240514	-8.25	1952	20230515	395.90	10550	-8.25	20240514	4145	133.53	20240104	10550	-8.25	20240514	2330	315.45	20230523	5.92	N	041020	500	248 억	343993	N	N	14	N	N
68	20240521	140429	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9850	-270	5	-2.67	109895796100	10964407	28.70	10190	10320	9780	13150	7090	10120	10022.23	0.69	-203593	11146	10632	9966	9452	8786	10890	9710	249	3030	500	6270	10	1	49725498	4898	22.96	5.89	12	22.05	429.00	1673.00	10550	20240514	-6.64	1952	20230515	404.61	10550	-6.64	20240514	4145	137.64	20240104	10550	-6.64	20240514	2330	322.75	20230523	5.92	N	041020	500	248 억	343993	N	N	14	N	N
69	20240521	130429	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9870	-250	5	-2.47	103942376200	10359167	27.12	10190	10320	9780	13150	7090	10120	10033.17	0.69	-190819	11146	10632	9966	9452	8786	10890	9710	249	3030	500	6270	10	1	49725498	4908	23.01	5.90	12	20.83	429.00	1673.00	10550	20240514	-6.45	1952	20230515	405.64	10550	-6.45	20240514	4145	138.12	20240104	10550	-6.45	20240514	2330	323.61	20230523	5.92	N	041020	500	248 억	343993	N	N	14	N	N
70	20240521	120429	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9910	-210	5	-2.08	98711487940	9830097	25.73	10190	10320	9780	13150	7090	10120	10041.11	0.69	-196172	11146	10632	9966	9452	8786	10890	9710	249	3030	500	6270	10	1	49725498	4928	23.10	5.92	12	19.77	429.00	1673.00	10550	20240514	-6.07	1952	20230515	407.68	10550	-6.07	20240514	4145	139.08	20240104	10550	-6.07	20240514	2330	325.32	20230523	5.92	N	041020	500	248 억	343993	N	N	14	N	N
71	20240521	110430	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9930	-190	5	-1.88	90112467400	8962283	23.46	10190	10320	9780	13150	7090	10120	10054.03	0.69	-219884	11146	10632	9966	9452	8786	10890	9710	249	3030	500	6270	10	1	49725498	4938	23.15	5.94	12	18.02	429.00	1673.00	10550	20240514	-5.88	1952	20230515	408.71	10550	-5.88	20240514	4145	139.57	20240104	10550	-5.88	20240514	2330	326.18	20230523	5.92	N	041020	500	248 억	343993	N	N	14	N	N
72	20240521	100429	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10090	-30	5	-0.30	45224508490	4535166	11.87	10190	10230	9780	13150	7090	10120	9969.25	0.69	-59367	11146	10632	9966	9452	8786	10890	9710	249	3030	500	6270	10	1	49725498	5017	23.52	6.03	12	9.12	429.00	1673.00	10550	20240514	-4.36	1952	20230515	416.91	10550	-4.36	20240514	4145	143.43	20240104	10550	-4.36	20240514	2330	333.05	20230523	5.92	N	041020	500	248 억	343993	N	N	14	N	N
73	20240521	090427	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10000	-120	5	-1.19	11415043300	1129421	2.96	10190	10230	9980	13150	7090	10120	10105.97	0.69	-20263	11146	10632	9966	9452	8786	10890	9710	249	3030	500	6270	10	1	49725498	4973	23.31	5.98	12	2.27	429.00	1673.00	10550	20240514	-5.21	1952	20230515	412.30	10550	-5.21	20240514	4145	141.25	20240104	10550	-5.21	20240514	2330	329.18	20230523	5.92	N	041020	500	248 억	343993	N	N	14	N	N
74	20240517	160430	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9440	200	2	2.16	310723807180	32079965	227.59	9700	10110	9300	12010	6470	9240	9686.37	1.03	-292540	9946	9592	9326	8972	8706	9460	8840	249	2770	500	5720	10	1	49725498	4694	22.00	5.64	12	64.51	429.00	1673.00	10550	20240514	-10.52	1952	20230515	383.61	10550	-10.52	20240514	4145	127.74	20240104	10550	-10.52	20240514	2265	316.78	20230517	5.77	N	041020	500	248 억	512796	N	N	213	N	N
75	20240517	150432	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9670	430	2	4.65	296429365380	30584862	216.98	9700	10110	9300	12010	6470	9240	9692.20	1.03	-340919	9946	9592	9326	8972	8706	9460	8840	249	2770	500	5720	10	1	49725498	4808	22.54	5.78	12	61.51	429.00	1673.00	10550	20240514	-8.34	1952	20230515	395.39	10550	-8.34	20240514	4145	133.29	20240104	10550	-8.34	20240514	2265	326.93	20230517	5.77	N	041020	500	248 억	512796	N	N	0	N	N
76	20240517	140425	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9540	300	2	3.25	269169814260	27758298	196.93	9700	10110	9300	12010	6470	9240	9697.10	1.03	-350515	9946	9592	9326	8972	8706	9460	8840	249	2770	500	5720	10	1	49725498	4744	22.24	5.70	12	55.82	429.00	1673.00	10550	20240514	-9.57	1952	20230515	388.73	10550	-9.57	20240514	4145	130.16	20240104	10550	-9.57	20240514	2265	321.19	20230517	5.77	N	041020	500	248 억	512796	N	N	0	N	N
77	20240517	130423	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9570	330	2	3.57	253271662260	26082240	185.04	9700	10110	9300	12010	6470	9240	9710.71	1.03	-448109	9946	9592	9326	8972	8706	9460	8840	249	2770	500	5720	10	1	49725498	4759	22.31	5.72	12	52.45	429.00	1673.00	10550	20240514	-9.29	1952	20230515	390.27	10550	-9.29	20240514	4145	130.88	20240104	10550	-9.29	20240514	2265	322.52	20230517	5.77	N	041020	500	248 억	512796	N	N	0	N	N
78	20240517	120424	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9630	390	2	4.22	229329050820	23607010	167.48	9700	10110	9300	12010	6470	9240	9714.68	1.03	-447578	9946	9592	9326	8972	8706	9460	8840	249	2770	500	5720	10	1	49725498	4789	22.45	5.76	12	47.47	429.00	1673.00	10550	20240514	-8.72	1952	20230515	393.34	10550	-8.72	20240514	4145	132.33	20240104	10550	-8.72	20240514	2265	325.17	20230517	5.77	N	041020	500	248 억	512796	N	N	0	N	N
79	20240517	110423	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9540	300	2	3.25	182420020710	18764524	133.13	9700	10110	9300	12010	6470	9240	9721.83	1.03	-404758	9946	9592	9326	8972	8706	9460	8840	249	2770	500	5720	10	1	49725498	4744	22.24	5.70	12	37.74	429.00	1673.00	10550	20240514	-9.57	1952	20230515	388.73	10550	-9.57	20240514	4145	130.16	20240104	10550	-9.57	20240514	2265	321.19	20230517	5.77	N	041020	500	248 억	512796	N	N	0	N	N
80	20240517	100421	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9370	130	2	1.41	158718801160	16271863	115.44	9700	10110	9300	12010	6470	9240	9754.55	1.03	-442576	9946	9592	9326	8972	8706	9460	8840	249	2770	500	5720	10	1	49725498	4659	21.84	5.60	12	32.72	429.00	1673.00	10550	20240514	-11.18	1952	20230515	380.02	10550	-11.18	20240514	4145	126.06	20240104	10550	-11.18	20240514	2265	313.69	20230517	5.77	N	041020	500	248 억	512796	N	N	0	N	N
81	20240517	090424	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9850	610	2	6.60	32529756330	3339188	23.69	9700	9850	9620	12010	6470	9240	9743.54	1.03	-219654	9946	9592	9326	8972	8706	9460	8840	249	2770	500	5720	10	1	49725498	4898	22.96	5.89	12	6.72	429.00	1673.00	10550	20240514	-6.64	1952	20230515	404.61	10550	-6.64	20240514	4145	137.64	20240104	10550	-6.64	20240514	2265	334.88	20230517	5.77	N	041020	500	248 억	512796	N	N	0	N	N
82	20240516	160421	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9240	210	2	2.33	129792963160	13906579	26.85	9310	9680	9060	11730	6330	9030	9333.60	0.98	27100	11083	10056	9523	8496	7963	9790	8230	249	2700	500	5590	10	1	49725498	4595	21.54	5.52	12	27.97	429.00	1673.00	10550	20240514	-12.42	1952	20230515	373.36	10550	-12.42	20240514	4145	122.92	20240104	10550	-12.42	20240514	2100	340.00	20230516	5.84	N	041020	500	248 억	485703	N	N	0	N	N
83	20240516	150420	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9310	280	2	3.10	125082703310	13399410	25.87	9310	9680	9060	11730	6330	9030	9335.28	0.98	9719	11083	10056	9523	8496	7963	9790	8230	249	2700	500	5590	10	1	49725498	4629	21.70	5.56	12	26.95	429.00	1673.00	10550	20240514	-11.75	1952	20230515	376.95	10550	-11.75	20240514	4145	124.61	20240104	10550	-11.75	20240514	2100	343.33	20230516	5.84	N	041020	500	248 억	485703	N	N	0	N	N
84	20240516	140424	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9400	370	2	4.10	116131569330	12445465	24.03	9310	9680	9060	11730	6330	9030	9331.59	0.98	-42642	11083	10056	9523	8496	7963	9790	8230	249	2700	500	5590	10	1	49725498	4674	21.91	5.62	12	25.03	429.00	1673.00	10550	20240514	-10.90	1952	20230515	381.56	10550	-10.90	20240514	4145	126.78	20240104	10550	-10.90	20240514	2100	347.62	20230516	5.84	N	041020	500	248 억	485703	N	N	0	N	N
85	20240516	130423	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9390	360	2	3.99	105409988410	11299042	21.82	9310	9680	9060	11730	6330	9030	9329.50	0.98	-206275	11083	10056	9523	8496	7963	9790	8230	249	2700	500	5590	10	1	49725498	4669	21.89	5.61	12	22.72	429.00	1673.00	10550	20240514	-11.00	1952	20230515	381.05	10550	-11.00	20240514	4145	126.54	20240104	10550	-11.00	20240514	2100	347.14	20230516	5.84	N	041020	500	248 억	485703	N	N	0	N	N
86	20240516	120420	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9200	170	2	1.88	83544955580	8967411	17.31	9310	9680	9060	11730	6330	9030	9316.98	0.98	-91170	11083	10056	9523	8496	7963	9790	8230	249	2700	500	5590	10	1	49725498	4575	21.45	5.50	12	18.03	429.00	1673.00	10550	20240514	-12.80	1952	20230515	371.31	10550	-12.80	20240514	4145	121.95	20240104	10550	-12.80	20240514	2100	338.10	20230516	5.84	N	041020	500	248 억	485703	N	N	0	N	N
87	20240516	110420	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9140	110	2	1.22	77534111770	8314173	16.05	9310	9680	9060	11730	6330	9030	9326.06	0.98	-167054	11083	10056	9523	8496	7963	9790	8230	249	2700	500	5590	10	1	49725498	4545	21.31	5.46	12	16.72	429.00	1673.00	10550	20240514	-13.36	1952	20230515	368.24	10550	-13.36	20240514	4145	120.51	20240104	10550	-13.36	20240514	2100	335.24	20230516	5.84	N	041020	500	248 억	485703	N	N	0	N	N
88	20240516	100421	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9120	90	2	1.00	67237467820	7190912	13.88	9310	9680	9100	11730	6330	9030	9351.00	0.98	-253811	11083	10056	9523	8496	7963	9790	8230	249	2700	500	5590	10	1	49725498	4535	21.26	5.45	12	14.46	429.00	1673.00	10550	20240514	-13.55	1952	20230515	367.21	10550	-13.55	20240514	4145	120.02	20240104	10550	-13.55	20240514	2100	334.29	20230516	5.84	N	041020	500	248 억	485703	N	N	0	N	N
89	20240516	090421	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9330	300	2	3.32	13877899020	1490905	2.88	9310	9400	9240	11730	6330	9030	9311.16	0.98	-128735	11083	10056	9523	8496	7963	9790	8230	249	2700	500	5590	10	1	49725498	4639	21.75	5.58	12	3.00	429.00	1673.00	10550	20240514	-11.56	1952	20230515	377.97	10550	-11.56	20240514	4145	125.09	20240104	10550	-11.56	20240514	2100	344.29	20230516	5.84	N	041020	500	248 억	485703	N	N	0	N	N
90	20240514	160425	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	9030	-310	5	-3.32	510537044510	51502381	211.91	9270	10550	8990	12140	6540	9340	9914.11	0.32	324499	10026	9682	9206	8862	8386	9855	9035	249	2800	500	5790	10	1	49725498	4490	21.05	5.40	12	103.57	429.00	1673.00	10550	20240514	-14.41	1952	20230515	362.60	10550	-14.41	20240514	4145	117.85	20240104	10550	-14.41	20240514	1952	362.60	20230515	6.30	N	041020	500	248 억	161451	N	N	0	N	N
91	20240514	150427	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	9110	-230	5	-2.46	498330760300	50152673	206.35	9270	10550	9050	12140	6540	9340	9936.52	0.32	115112	10026	9682	9206	8862	8386	9855	9035	249	2800	500	5790	10	1	49725498	4530	21.24	5.45	12	100.86	429.00	1673.00	10550	20240514	-13.65	1952	20230515	366.70	10550	-13.65	20240514	4145	119.78	20240104	10550	-13.65	20240514	1952	366.70	20230515	6.30	N	041020	500	248 억	161451	N	N	0	N	N
92	20240514	140425	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	9260	-80	5	-0.86	473232967340	47407580	195.06	9270	10550	9250	12140	6540	9340	9982.50	0.32	-39433	10026	9682	9206	8862	8386	9855	9035	249	2800	500	5790	10	1	49725498	4605	21.59	5.53	12	95.34	429.00	1673.00	10550	20240514	-12.23	1952	20230515	374.39	10550	-12.23	20240514	4145	123.40	20240104	10550	-12.23	20240514	1952	374.39	20230515	6.30	N	041020	500	248 억	161451	N	N	0	N	N
93	20240514	130426	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	9630	290	2	3.10	451596688780	45106283	185.59	9270	10550	9260	12140	6540	9340	10012.14	0.32	-36080	10026	9682	9206	8862	8386	9855	9035	249	2800	500	5790	10	1	49725498	4789	22.45	5.76	12	90.71	429.00	1673.00	10550	20240514	-8.72	1952	20230515	393.34	10550	-8.72	20240514	4145	132.33	20240104	10550	-8.72	20240514	1952	393.34	20230515	6.30	N	041020	500	248 억	161451	N	N	0	N	N
94	20240514	120425	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	9460	120	2	1.28	432883111330	43154738	177.56	9270	10550	9260	12140	6540	9340	10031.28	0.32	-26019	10026	9682	9206	8862	8386	9855	9035	249	2800	500	5790	10	1	49725498	4704	22.05	5.65	12	86.79	429.00	1673.00	10550	20240514	-10.33	1952	20230515	384.63	10550	-10.33	20240514	4145	128.23	20240104	10550	-10.33	20240514	1952	384.63	20230515	6.30	N	041020	500	248 억	161451	N	N	0	N	N
95	20240514	110425	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	9700	360	2	3.85	404935869920	40252388	165.62	9270	10550	9260	12140	6540	9340	10060.29	0.32	-38146	10026	9682	9206	8862	8386	9855	9035	249	2800	500	5790	10	1	49725498	4823	22.61	5.80	12	80.95	429.00	1673.00	10550	20240514	-8.06	1952	20230515	396.93	10550	-8.06	20240514	4145	134.02	20240104	10550	-8.06	20240514	1952	396.93	20230515	6.30	N	041020	500	248 억	161451	N	N	0	N	N
96	20240514	100424	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	9980	640	2	6.85	352502532170	34921076	143.68	9270	10550	9260	12140	6540	9340	10094.71	0.32	-33713	10026	9682	9206	8862	8386	9855	9035	249	2800	500	5790	10	1	49725498	4963	23.26	5.97	12	70.23	429.00	1673.00	10550	20240514	-5.40	1952	20230515	411.27	10550	-5.40	20240514	4145	140.77	20240104	10550	-5.40	20240514	1952	411.27	20230515	6.30	N	041020	500	248 억	161451	N	N	0	N	N
97	20240514	090425	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9670	330	2	3.53	25965612950	2708278	11.14	9270	9750	9260	12140	6540	9340	9589.40	0.32	23617	10026	9682	9206	8862	8386	9855	9035	249	2800	500	5790	10	1	49725498	4808	22.54	5.78	12	5.45	429.00	1673.00	10130	20240509	-4.54	1952	20230515	395.39	10130	-4.54	20240509	4145	133.29	20240104	10130	-4.54	20240509	1952	395.39	20230515	6.30	N	041020	500	248 억	161451	N	N	0	N	N
98	20240513	160425	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9340	140	2	1.52	218263458820	23724814	97.54	9100	9550	8730	11960	6440	9200	9199.62	0.83	-267874	10066	9632	9276	8842	8486	9455	8665	249	2760	500	5700	10	1	49725498	4644	21.77	5.58	12	47.71	429.00	1673.00	10130	20240509	-7.80	1952	20230515	378.48	10130	-7.80	20240509	4145	125.33	20240104	10130	-7.80	20240509	1952	378.48	20230515	4.76	N	041020	500	248 억	411415	N	N	445	N	N
99	20240513	150426	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9240	40	2	0.43	200409826100	21810579	89.67	9100	9550	8730	11960	6440	9200	9188.64	0.83	-277560	10066	9632	9276	8842	8486	9455	8665	249	2760	500	5700	10	1	49725498	4595	21.54	5.52	12	43.86	429.00	1673.00	10130	20240509	-8.79	1952	20230515	373.36	10130	-8.79	20240509	4145	122.92	20240104	10130	-8.79	20240509	1952	373.36	20230515	4.76	N	041020	500	248 억	411415	N	N	445	N	N
100	20240513	140424	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9190	-10	5	-0.11	171005127480	18623242	76.57	9100	9550	8730	11960	6440	9200	9182.32	0.83	-342803	10066	9632	9276	8842	8486	9455	8665	249	2760	500	5700	10	1	49725498	4570	21.42	5.49	12	37.45	429.00	1673.00	10130	20240509	-9.28	1952	20230515	370.80	10130	-9.28	20240509	4145	121.71	20240104	10130	-9.28	20240509	1952	370.80	20230515	4.76	N	041020	500	248 억	411415	N	N	445	N	N
101	20240513	130424	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8950	-250	5	-2.72	54453180930	6090552	25.04	9100	9200	8730	11960	6440	9200	8939.21	0.83	24562	10066	9632	9276	8842	8486	9455	8665	249	2760	500	5700	10	1	49725498	4450	20.86	5.35	12	12.25	429.00	1673.00	10130	20240509	-11.65	1952	20230515	358.50	10130	-11.65	20240509	4145	115.92	20240104	10130	-11.65	20240509	1952	358.50	20230515	4.76	N	041020	500	248 억	411415	N	N	445	N	N
102	20240513	120425	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8830	-370	5	-4.02	42283166980	4716554	19.39	9100	9200	8780	11960	6440	9200	8963.21	0.83	89370	10066	9632	9276	8842	8486	9455	8665	249	2760	500	5700	10	1	49725498	4391	20.58	5.28	12	9.49	429.00	1673.00	10130	20240509	-12.83	1952	20230515	352.36	10130	-12.83	20240509	4145	113.03	20240104	10130	-12.83	20240509	1952	352.36	20230515	4.76	N	041020	500	248 억	411415	N	N	445	N	N
103	20240513	110423	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8910	-290	5	-3.15	37039137350	4123593	16.95	9100	9200	8780	11960	6440	9200	8980.52	0.83	59016	10066	9632	9276	8842	8486	9455	8665	249	2760	500	5700	10	1	49725498	4431	20.77	5.33	12	8.29	429.00	1673.00	10130	20240509	-12.04	1952	20230515	356.45	10130	-12.04	20240509	4145	114.96	20240104	10130	-12.04	20240509	1952	356.45	20230515	4.76	N	041020	500	248 억	411415	N	N	445	N	N
104	20240513	100425	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8930	-270	5	-2.93	26961519840	2990000	12.29	9100	9200	8830	11960	6440	9200	9015.22	0.83	32539	10066	9632	9276	8842	8486	9455	8665	249	2760	500	5700	10	1	49725498	4440	20.82	5.34	12	6.01	429.00	1673.00	10130	20240509	-11.85	1952	20230515	357.48	10130	-11.85	20240509	4145	115.44	20240104	10130	-11.85	20240509	1952	357.48	20230515	4.76	N	041020	500	248 억	411415	N	N	445	N	N
105	20240513	090425	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9030	-170	5	-1.85	5973456710	655201	2.69	9100	9200	9030	11960	6440	9200	9112.65	0.83	1835	10066	9632	9276	8842	8486	9455	8665	249	2760	500	5700	10	1	49725498	4490	21.05	5.40	12	1.32	429.00	1673.00	10130	20240509	-10.86	1952	20230515	362.60	10130	-10.86	20240509	4145	117.85	20240104	10130	-10.86	20240509	1952	362.60	20230515	4.76	N	041020	500	248 억	411415	N	N	445	N	N
106	20240510	160413	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9200	-460	5	-4.76	223700286060	24030074	37.56	9450	9710	8920	12550	6770	9660	9309.44	0.25	277486	11793	10726	9063	7996	6333	11260	8530	249	2890	500	5980	10	1	49725498	4575	21.45	5.50	12	48.33	429.00	1673.00	10130	20240509	-9.18	1952	20230515	371.31	10130	-9.18	20240509	4145	121.95	20240104	10130	-9.18	20240509	1952	371.31	20230515	4.77	N	041020	500	248 억	126141	N	N	445	N	N
107	20240510	150416	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8940	-720	5	-7.45	209709392140	22491703	35.16	9450	9710	8920	12550	6770	9660	9323.68	0.25	215578	11793	10726	9063	7996	6333	11260	8530	249	2890	500	5980	10	1	49725498	4445	20.84	5.34	12	45.23	429.00	1673.00	10130	20240509	-11.75	1952	20230515	357.99	10130	-11.75	20240509	4145	115.68	20240104	10130	-11.75	20240509	1952	357.99	20230515	4.77	N	041020	500	248 억	126141	N	N	419	N	N
108	20240510	140416	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9120	-540	5	-5.59	195187134900	20885057	32.65	9450	9710	8950	12550	6770	9660	9345.61	0.25	131052	11793	10726	9063	7996	6333	11260	8530	249	2890	500	5980	10	1	49725498	4535	21.26	5.45	12	42.00	429.00	1673.00	10130	20240509	-9.97	1952	20230515	367.21	10130	-9.97	20240509	4145	120.02	20240104	10130	-9.97	20240509	1952	367.21	20230515	4.77	N	041020	500	248 억	126141	N	N	419	N	N
109	20240510	130413	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9050	-610	5	-6.31	172383267880	18393840	28.75	9450	9710	8950	12550	6770	9660	9371.61	0.25	235458	11793	10726	9063	7996	6333	11260	8530	249	2890	500	5980	10	1	49725498	4500	21.10	5.41	12	36.99	429.00	1673.00	10130	20240509	-10.66	1952	20230515	363.63	10130	-10.66	20240509	4145	118.34	20240104	10130	-10.66	20240509	1952	363.63	20230515	4.77	N	041020	500	248 억	126141	N	N	419	N	N
110	20240510	120412	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9240	-420	5	-4.35	153332086420	16288866	25.46	9450	9710	9060	12550	6770	9660	9413.13	0.25	141861	11793	10726	9063	7996	6333	11260	8530	249	2890	500	5980	10	1	49725498	4595	21.54	5.52	12	32.76	429.00	1673.00	10130	20240509	-8.79	1952	20230515	373.36	10130	-8.79	20240509	4145	122.92	20240104	10130	-8.79	20240509	1952	373.36	20230515	4.77	N	041020	500	248 억	126141	N	N	419	N	N
111	20240510	110414	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9250	-410	5	-4.24	139203882640	14767321	23.08	9450	9710	9060	12550	6770	9660	9426.30	0.25	81415	11793	10726	9063	7996	6333	11260	8530	249	2890	500	5980	10	1	49725498	4600	21.56	5.53	12	29.70	429.00	1673.00	10130	20240509	-8.69	1952	20230515	373.87	10130	-8.69	20240509	4145	123.16	20240104	10130	-8.69	20240509	1952	373.87	20230515	4.77	N	041020	500	248 억	126141	N	N	419	N	N
112	20240510	100414	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9120	-540	5	-5.59	114818345670	12130495	18.96	9450	9710	9100	12550	6770	9660	9465.08	0.25	288999	11793	10726	9063	7996	6333	11260	8530	249	2890	500	5980	10	1	49725498	4535	21.26	5.45	12	24.39	429.00	1673.00	10130	20240509	-9.97	1952	20230515	367.21	10130	-9.97	20240509	4145	120.02	20240104	10130	-9.97	20240509	1952	367.21	20230515	4.77	N	041020	500	248 억	126141	N	N	419	N	N
113	20240510	090415	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9420	-240	5	-2.48	17145573660	1817908	2.84	9450	9540	9310	12550	6770	9660	9430.03	0.25	160981	11793	10726	9063	7996	6333	11260	8530	249	2890	500	5980	10	1	49725498	4684	21.96	5.63	12	3.66	429.00	1673.00	10130	20240509	-7.01	1952	20230515	382.58	10130	-7.01	20240509	4145	127.26	20240104	10130	-7.01	20240509	1952	382.58	20230515	4.77	N	041020	500	248 억	126141	N	N	419	N	N
114	20240509	160420	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	9660	1790	2	22.74	563805631060	62589284	138.26	7890	10130	7400	10230	5510	7870	9003.18	0.42	-92582	9010	8440	7670	7100	6330	8725	7385	249	2360	500	4870	10	1	49725498	4803	22.52	5.77	12	125.87	429.00	1673.00	10130	20240509	-4.64	1952	20230515	394.88	10130	-4.64	20240509	4145	133.05	20240104	10130	-4.64	20240509	1952	394.88	20230515	4.08	N	041020	500	248 억	208511	N	N	419	N	N
115	20240509	150423	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	9450	1580	2	20.08	462773117600	51967161	114.79	7890	10130	7400	10230	5510	7870	8905.28	0.42	-120161	9010	8440	7670	7100	6330	8725	7385	249	2360	500	4870	10	1	49725498	4699	22.03	5.65	12	104.51	429.00	1673.00	10130	20240509	-6.71	1952	20230515	384.12	10130	-6.71	20240509	4145	127.99	20240104	10130	-6.71	20240509	1952	384.12	20230515	4.08	N	041020	500	248 억	208511	N	N	0	N	N
116	20240509	140415	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7750	-120	5	-1.52	61256692500	8054011	17.79	7890	7940	7400	10230	5510	7870	7605.45	0.42	230724	9010	8440	7670	7100	6330	8725	7385	249	2360	500	4870	10	1	49725498	3854	18.07	4.63	12	16.20	429.00	1673.00	9550	20240122	-18.85	1952	20230515	297.03	9550	-18.85	20240122	4145	86.97	20240104	9550	-18.85	20240122	1952	297.03	20230515	4.08	N	041020	500	248 억	208511	N	N	0	N	N
117	20240509	130416	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7550	-320	5	-4.07	53000463190	6976913	15.41	7890	7940	7400	10230	5510	7870	7596.21	0.42	166684	9010	8440	7670	7100	6330	8725	7385	249	2360	500	4870	10	1	49725498	3754	17.60	4.51	12	14.03	429.00	1673.00	9550	20240122	-20.94	1952	20230515	286.78	9550	-20.94	20240122	4145	82.15	20240104	9550	-20.94	20240122	1952	286.78	20230515	4.08	N	041020	500	248 억	208511	N	N	0	N	N
118	20240509	120415	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7450	-420	5	-5.34	48789620470	6417394	14.18	7890	7940	7400	10230	5510	7870	7602.35	0.42	124761	9010	8440	7670	7100	6330	8725	7385	249	2360	500	4870	10	1	49725498	3705	17.37	4.45	12	12.91	429.00	1673.00	9550	20240122	-21.99	1952	20230515	281.66	9550	-21.99	20240122	4145	79.73	20240104	9550	-21.99	20240122	1952	281.66	20230515	4.08	N	041020	500	248 억	208511	N	N	0	N	N
119	20240509	110407	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7470	-400	5	-5.08	45268581070	5944476	13.13	7890	7940	7400	10230	5510	7870	7614.86	0.42	120838	9010	8440	7670	7100	6330	8725	7385	249	2360	500	4870	10	1	49725498	3714	17.41	4.47	12	11.95	429.00	1673.00	9550	20240122	-21.78	1952	20230515	282.68	9550	-21.78	20240122	4145	80.22	20240104	9550	-21.78	20240122	1952	282.68	20230515	4.08	N	041020	500	248 억	208511	N	N	0	N	N
120	20240509	100409	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7490	-380	5	-4.83	36650347090	4788289	10.58	7890	7940	7490	10230	5510	7870	7653.77	0.42	23847	9010	8440	7670	7100	6330	8725	7385	249	2360	500	4870	10	1	49725498	3724	17.46	4.48	12	9.63	429.00	1673.00	9550	20240122	-21.57	1952	20230515	283.71	9550	-21.57	20240122	4145	80.70	20240104	9550	-21.57	20240122	1952	283.71	20230515	4.08	N	041020	500	248 억	208511	N	N	0	N	N
121	20240509	090408	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7620	-250	5	-3.18	8292554550	1066901	2.36	7890	7940	7600	10230	5510	7870	7771.76	0.42	13610	9010	8440	7670	7100	6330	8725	7385	249	2360	500	4870	10	1	49725498	3789	17.76	4.55	12	2.15	429.00	1673.00	9550	20240122	-20.21	1952	20230515	290.37	9550	-20.21	20240122	4145	83.84	20240104	9550	-20.21	20240122	1952	290.37	20230515	4.08	N	041020	500	248 억	208511	N	N	0	N	N
122	20240508	160407	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7870	800	2	11.32	351693773240	44899356	376.98	6930	8240	6900	9190	4950	7070	7832.95	0.21	106653	7763	7416	7043	6696	6323	7590	6870	249	2120	500	4380	10	1	49725498	3913	18.34	4.70	12	90.29	429.00	1673.00	9550	20240122	-17.59	1952	20230515	303.18	9550	-17.59	20240122	4145	89.87	20240104	9550	-17.59	20240122	1952	303.18	20230515	4.14	N	041020	500	248 억	105248	N	N	0	N	N
123	20240508	150411	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7910	840	2	11.88	341767842850	43642767	366.43	6930	8240	6900	9190	4950	7070	7831.06	0.21	81214	7763	7416	7043	6696	6323	7590	6870	249	2120	500	4380	10	1	49725498	3933	18.44	4.73	12	87.77	429.00	1673.00	9550	20240122	-17.17	1952	20230515	305.23	9550	-17.17	20240122	4145	90.83	20240104	9550	-17.17	20240122	1952	305.23	20230515	4.14	N	041020	500	248 억	105248	N	N	0	N	N
124	20240508	140405	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7910	840	2	11.88	327299782700	41815529	351.09	6930	8240	6900	9190	4950	7070	7827.26	0.21	30548	7763	7416	7043	6696	6323	7590	6870	249	2120	500	4380	10	1	49725498	3933	18.44	4.73	12	84.09	429.00	1673.00	9550	20240122	-17.17	1952	20230515	305.23	9550	-17.17	20240122	4145	90.83	20240104	9550	-17.17	20240122	1952	305.23	20230515	4.14	N	041020	500	248 억	105248	N	N	0	N	N
125	20240508	130404	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8000	930	2	13.15	307746387980	39343204	330.33	6930	8240	6900	9190	4950	7070	7822.13	0.21	-42114	7763	7416	7043	6696	6323	7590	6870	249	2120	500	4380	10	1	49725498	3978	18.65	4.78	12	79.12	429.00	1673.00	9550	20240122	-16.23	1952	20230515	309.84	9550	-16.23	20240122	4145	93.00	20240104	9550	-16.23	20240122	1952	309.84	20230515	4.14	N	041020	500	248 억	105248	N	N	0	N	N
126	20240508	120406	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8020	950	2	13.44	273944508170	35122136	294.89	6930	8240	6900	9190	4950	7070	7799.81	0.21	-42642	7763	7416	7043	6696	6323	7590	6870	249	2120	500	4380	10	1	49725498	3988	18.69	4.79	12	70.63	429.00	1673.00	9550	20240122	-16.02	1952	20230515	310.86	9550	-16.02	20240122	4145	93.49	20240104	9550	-16.02	20240122	1952	310.86	20230515	4.14	N	041020	500	248 억	105248	N	N	0	N	N
127	20240508	110441	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8020	950	2	13.44	202852581630	26339080	221.14	6930	8170	6900	9190	4950	7070	7701.63	0.21	-23164	7763	7416	7043	6696	6323	7590	6870	249	2120	500	4380	10	1	49725498	3988	18.69	4.79	12	52.97	429.00	1673.00	9550	20240122	-16.02	1952	20230515	310.86	9550	-16.02	20240122	4145	93.49	20240104	9550	-16.02	20240122	1952	310.86	20230515	4.14	N	041020	500	248 억	105248	N	N	0	N	N
128	20240508	100412	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7340	270	2	3.82	34860142870	4834468	40.59	6930	7390	6900	9190	4950	7070	7210.80	0.21	-25360	7763	7416	7043	6696	6323	7590	6870	249	2120	500	4380	10	1	49725498	3650	17.11	4.39	12	9.72	429.00	1673.00	9550	20240122	-23.14	1952	20230515	276.02	9550	-23.14	20240122	4145	77.08	20240104	9550	-23.14	20240122	1952	276.02	20230515	4.14	N	041020	500	248 억	105248	N	N	0	N	N
129	20240508	090409	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7020	-50	5	-0.71	1737478600	248579	2.09	6930	7070	6900	9190	4950	7070	6989.04	0.21	11729	7763	7416	7043	6696	6323	7590	6870	249	2120	500	4380	10	1	49725498	3491	16.36	4.20	12	0.50	429.00	1673.00	9550	20240122	-26.49	1952	20230515	259.63	9550	-26.49	20240122	4145	69.36	20240104	9550	-26.49	20240122	1952	259.63	20230515	4.14	N	041020	500	248 억	105248	N	N	0	N	N
130	20240503	160417	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6600	150	2	2.33	45951419580	6811647	658.03	6560	6930	6520	8380	4520	6450	6746.18	0.24	53048	6730	6590	6410	6270	6090	6660	6340	249	1930	500	3990	10	1	49725498	3282	15.38	3.95	12	13.70	429.00	1673.00	9550	20240122	-30.89	1952	20230515	238.11	9550	-30.89	20240122	4145	59.23	20240104	9550	-30.89	20240122	1952	238.11	20230515	4.03	N	041020	500	248 억	117925	N	N	6	N	N
131	20240503	150416	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6550	100	2	1.55	44948966850	6659267	643.31	6560	6930	6520	8380	4520	6450	6749.84	0.24	46094	6730	6590	6410	6270	6090	6660	6340	249	1930	500	3990	10	1	49725498	3257	15.27	3.92	12	13.39	429.00	1673.00	9550	20240122	-31.41	1952	20230515	235.55	9550	-31.41	20240122	4145	58.02	20240104	9550	-31.41	20240122	1952	235.55	20230515	4.03	N	041020	500	248 억	117925	N	N	6	N	N
132	20240503	140417	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6630	180	2	2.79	42083303160	6224378	601.30	6560	6930	6520	8380	4520	6450	6761.05	0.24	1942	6730	6590	6410	6270	6090	6660	6340	249	1930	500	3990	10	1	49725498	3297	15.45	3.96	12	12.52	429.00	1673.00	9550	20240122	-30.58	1952	20230515	239.65	9550	-30.58	20240122	4145	59.95	20240104	9550	-30.58	20240122	1952	239.65	20230515	4.03	N	041020	500	248 억	117925	N	N	6	N	N
133	20240503	130417	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6670	220	2	3.41	41145821190	6083531	587.69	6560	6930	6520	8380	4520	6450	6763.48	0.24	-1009	6730	6590	6410	6270	6090	6660	6340	249	1930	500	3990	10	1	49725498	3317	15.55	3.99	12	12.23	429.00	1673.00	9550	20240122	-30.16	1952	20230515	241.70	9550	-30.16	20240122	4145	60.92	20240104	9550	-30.16	20240122	1952	241.70	20230515	4.03	N	041020	500	248 억	117925	N	N	6	N	N
134	20240503	120416	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6660	210	2	3.26	40000759160	5911876	571.11	6560	6930	6520	8380	4520	6450	6766.17	0.24	-2447	6730	6590	6410	6270	6090	6660	6340	249	1930	500	3990	10	1	49725498	3312	15.52	3.98	12	11.89	429.00	1673.00	9550	20240122	-30.26	1952	20230515	241.19	9550	-30.26	20240122	4145	60.68	20240104	9550	-30.26	20240122	1952	241.19	20230515	4.03	N	041020	500	248 억	117925	N	N	6	N	N
135	20240503	110414	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6700	250	2	3.88	37565815410	5549287	536.08	6560	6930	6520	8380	4520	6450	6769.49	0.24	-15539	6730	6590	6410	6270	6090	6660	6340	249	1930	500	3990	10	1	49725498	3332	15.62	4.00	12	11.16	429.00	1673.00	9550	20240122	-29.84	1952	20230515	243.24	9550	-29.84	20240122	4145	61.64	20240104	9550	-29.84	20240122	1952	243.24	20230515	4.03	N	041020	500	248 억	117925	N	N	6	N	N
136	20240503	100413	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6810	360	2	5.58	30857054850	4553618	439.90	6560	6930	6520	8380	4520	6450	6776.38	0.24	-28173	6730	6590	6410	6270	6090	6660	6340	249	1930	500	3990	10	1	49725498	3386	15.87	4.07	12	9.16	429.00	1673.00	9550	20240122	-28.69	1952	20230515	248.87	9550	-28.69	20240122	4145	64.29	20240104	9550	-28.69	20240122	1952	248.87	20230515	4.03	N	041020	500	248 억	117925	N	N	6	N	N
137	20240503	090413	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6560	110	2	1.71	744040960	113400	10.95	6560	6590	6520	8380	4520	6450	6561.21	0.24	29743	6730	6590	6410	6270	6090	6660	6340	249	1930	500	3990	10	1	49725498	3262	15.29	3.92	12	0.23	429.00	1673.00	9550	20240122	-31.31	1952	20230515	236.07	9550	-31.31	20240122	4145	58.26	20240104	9550	-31.31	20240122	1952	236.07	20230515	4.03	N	041020	500	248 억	117925	N	N	6	N	N
138	20240502	160412	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6450	20	2	0.31	6487302790	1012003	72.16	6420	6550	6230	8350	4510	6430	6410.15	0.19	20998	6810	6620	6520	6330	6230	6570	6280	249	1920	500	3980	10	1	49725498	3207	15.03	3.86	12	2.04	429.00	1673.00	9550	20240122	-32.46	1952	20230515	230.43	9550	-32.46	20240122	4145	55.61	20240104	9550	-32.46	20240122	1952	230.43	20230515	4.03	N	041020	500	248 억	96236	N	N	6	N	N
139	20240502	150413	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6460	30	2	0.47	6207896830	968670	69.07	6420	6550	6230	8350	4510	6430	6408.59	0.19	21851	6810	6620	6520	6330	6230	6570	6280	249	1920	500	3980	10	1	49725498	3212	15.06	3.86	12	1.95	429.00	1673.00	9550	20240122	-32.36	1952	20230515	230.94	9550	-32.36	20240122	4145	55.85	20240104	9550	-32.36	20240122	1952	230.94	20230515	4.03	N	041020	500	248 억	96236	N	N	0	N	N
140	20240502	140411	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6450	20	2	0.31	5519954690	862275	61.49	6420	6550	6230	8350	4510	6430	6401.48	0.19	25117	6810	6620	6520	6330	6230	6570	6280	249	1920	500	3980	10	1	49725498	3207	15.03	3.86	12	1.73	429.00	1673.00	9550	20240122	-32.46	1952	20230515	230.43	9550	-32.46	20240122	4145	55.61	20240104	9550	-32.46	20240122	1952	230.43	20230515	4.03	N	041020	500	248 억	96236	N	N	0	N	N
141	20240502	130410	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6480	50	2	0.78	3865757090	607208	43.30	6420	6520	6230	8350	4510	6430	6366.01	0.19	35423	6810	6620	6520	6330	6230	6570	6280	249	1920	500	3980	10	1	49725498	3222	15.10	3.87	12	1.22	429.00	1673.00	9550	20240122	-32.15	1952	20230515	231.97	9550	-32.15	20240122	4145	56.33	20240104	9550	-32.15	20240122	1952	231.97	20230515	4.03	N	041020	500	248 억	96236	N	N	0	N	N
142	20240502	120410	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6360	-70	5	-1.09	2668522410	421650	30.07	6420	6420	6230	8350	4510	6430	6327.75	0.19	17120	6810	6620	6520	6330	6230	6570	6280	249	1920	500	3980	10	1	49725498	3163	14.83	3.80	12	0.85	429.00	1673.00	9550	20240122	-33.40	1952	20230515	225.82	9550	-33.40	20240122	4145	53.44	20240104	9550	-33.40	20240122	1952	225.82	20230515	4.03	N	041020	500	248 억	96236	N	N	0	N	N
143	20240502	110409	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6330	-100	5	-1.56	2436647060	385161	27.46	6420	6420	6230	8350	4510	6430	6325.18	0.19	19224	6810	6620	6520	6330	6230	6570	6280	249	1920	500	3980	10	1	49725498	3148	14.76	3.78	12	0.77	429.00	1673.00	9550	20240122	-33.72	1952	20230515	224.28	9550	-33.72	20240122	4145	52.71	20240104	9550	-33.72	20240122	1952	224.28	20230515	4.03	N	041020	500	248 억	96236	N	N	0	N	N
144	20240502	100409	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6340	-90	5	-1.40	2053198010	324680	23.15	6420	6420	6230	8350	4510	6430	6322.38	0.19	14688	6810	6620	6520	6330	6230	6570	6280	249	1920	500	3980	10	1	49725498	3153	14.78	3.79	12	0.65	429.00	1673.00	9550	20240122	-33.61	1952	20230515	224.80	9550	-33.61	20240122	4145	52.96	20240104	9550	-33.61	20240122	1952	224.80	20230515	4.03	N	041020	500	248 억	96236	N	N	0	N	N
145	20240502	090410	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6370	-60	5	-0.93	504228840	79074	5.64	6420	6420	6310	8350	4510	6430	6373.72	0.19	2870	6810	6620	6520	6330	6230	6570	6280	249	1920	500	3980	10	1	49725498	3168	14.85	3.81	12	0.16	429.00	1673.00	9550	20240122	-33.30	1952	20230515	226.33	9550	-33.30	20240122	4145	53.68	20240104	9550	-33.30	20240122	1952	226.33	20230515	4.03	N	041020	500	248 억	96236	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History