KissMeData/139670/price/prices-20240501.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240531	160902	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4630	95	2	2.09	138855660	30068	69.31	4590	4700	4570	5890	3175	4535	4618.05	1.03	3203	4741	4637	4586	4482	4431	4612	4457	71	1355	500	2810	5	1	14118810	654	24.89	3.92	12	0.21	186.00	1180.00	8700	20240221	-46.78	3410	20231204	35.78	8700	-46.78	20240221	3715	24.63	20240206	8700	-46.78	20240221	3410	35.78	20231204	0.57	N	139670	500	70 억	145923	N	N	N	N
3	20240531	150901	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4645	110	2	2.43	135747800	29397	67.76	4590	4700	4570	5890	3175	4535	4617.74	1.03	2941	4741	4637	4586	4482	4431	4612	4457	71	1355	500	2810	5	1	14118810	656	24.97	3.94	12	0.21	186.00	1180.00	8700	20240221	-46.61	3410	20231204	36.22	8700	-46.61	20240221	3715	25.03	20240206	8700	-46.61	20240221	3410	36.22	20231204	0.57	N	139670	500	70 억	145923	N	N	N	N
4	20240531	140901	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4645	110	2	2.43	108088805	23426	54.00	4590	4700	4570	5890	3175	4535	4614.05	1.03	5267	4741	4637	4586	4482	4431	4612	4457	71	1355	500	2810	5	1	14118810	656	24.97	3.94	12	0.17	186.00	1180.00	8700	20240221	-46.61	3410	20231204	36.22	8700	-46.61	20240221	3715	25.03	20240206	8700	-46.61	20240221	3410	36.22	20231204	0.57	N	139670	500	70 억	145923	N	N	N	N
5	20240531	130905	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4635	100	2	2.21	103935820	22528	51.93	4590	4700	4570	5890	3175	4535	4613.63	1.03	5532	4741	4637	4586	4482	4431	4612	4457	71	1355	500	2810	5	1	14118810	654	24.92	3.93	12	0.16	186.00	1180.00	8700	20240221	-46.72	3410	20231204	35.92	8700	-46.72	20240221	3715	24.76	20240206	8700	-46.72	20240221	3410	35.92	20231204	0.57	N	139670	500	70 억	145923	N	N	N	N
6	20240531	120909	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4660	125	2	2.76	91436370	19831	45.71	4590	4700	4570	5890	3175	4535	4610.78	1.03	5671	4741	4637	4586	4482	4431	4612	4457	71	1355	500	2810	5	1	14118810	658	25.05	3.95	12	0.14	186.00	1180.00	8700	20240221	-46.44	3410	20231204	36.66	8700	-46.44	20240221	3715	25.44	20240206	8700	-46.44	20240221	3410	36.66	20231204	0.57	N	139670	500	70 억	145923	N	N	N	N
7	20240531	110904	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4675	140	2	3.09	82499390	17916	41.30	4590	4700	4570	5890	3175	4535	4604.79	1.03	5946	4741	4637	4586	4482	4431	4612	4457	71	1355	500	2810	5	1	14118810	660	25.13	3.96	12	0.13	186.00	1180.00	8700	20240221	-46.26	3410	20231204	37.10	8700	-46.26	20240221	3715	25.84	20240206	8700	-46.26	20240221	3410	37.10	20231204	0.57	N	139670	500	70 억	145923	N	N	N	N
8	20240531	100904	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4615	80	2	1.76	31360815	6820	15.72	4590	4700	4570	5890	3175	4535	4598.36	1.03	-641	4741	4637	4586	4482	4431	4612	4457	71	1355	500	2810	5	1	14118810	652	24.81	3.91	12	0.05	186.00	1180.00	8700	20240221	-46.95	3410	20231204	35.34	8700	-46.95	20240221	3715	24.23	20240206	8700	-46.95	20240221	3410	35.34	20231204	0.57	N	139670	500	70 억	145923	N	N	N	N
9	20240531	090904	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4635	100	2	2.21	3866215	837	1.93	4590	4700	4585	5890	3175	4535	4619.13	1.03	34	4741	4637	4586	4482	4431	4612	4457	71	1355	500	2810	5	1	14118810	654	24.92	3.93	12	0.01	186.00	1180.00	8700	20240221	-46.72	3410	20231204	35.92	8700	-46.72	20240221	3715	24.76	20240206	8700	-46.72	20240221	3410	35.92	20231204	0.57	N	139670	500	70 억	145923	N	N	N	N
10	20240530	160858	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4535	-125	5	-2.68	198948705	43140	90.85	4620	4690	4535	6050	3265	4660	4611.96	1.03	958	4840	4750	4700	4610	4560	4725	4585	71	1390	500	2880	5	1	14118810	640	24.38	3.84	12	0.31	186.00	1180.00	8700	20240221	-47.87	3410	20231204	32.99	8700	-47.87	20240221	3715	22.07	20240206	8700	-47.87	20240221	3410	32.99	20231204	0.50	N	139670	500	70 억	144965	N	N	N	N
11	20240530	150900	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4575	-85	5	-1.82	157777840	34078	71.77	4620	4690	4565	6050	3265	4660	4629.90	1.03	-151	4840	4750	4700	4610	4560	4725	4585	71	1390	500	2880	5	1	14118810	646	24.60	3.88	12	0.24	186.00	1180.00	8700	20240221	-47.41	3410	20231204	34.16	8700	-47.41	20240221	3715	23.15	20240206	8700	-47.41	20240221	3410	34.16	20231204	0.50	N	139670	500	70 억	144965	N	N	N	N
12	20240530	140858	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4640	-20	5	-0.43	106638285	22960	48.35	4620	4690	4595	6050	3265	4660	4644.52	1.03	263	4840	4750	4700	4610	4560	4725	4585	71	1390	500	2880	5	1	14118810	655	24.95	3.93	12	0.16	186.00	1180.00	8700	20240221	-46.67	3410	20231204	36.07	8700	-46.67	20240221	3715	24.90	20240206	8700	-46.67	20240221	3410	36.07	20231204	0.50	N	139670	500	70 억	144965	N	N	N	N
13	20240530	130900	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4660	0	3	0.00	84769870	18255	38.44	4620	4690	4595	6050	3265	4660	4643.65	1.03	748	4840	4750	4700	4610	4560	4725	4585	71	1390	500	2880	5	1	14118810	658	25.05	3.95	12	0.13	186.00	1180.00	8700	20240221	-46.44	3410	20231204	36.66	8700	-46.44	20240221	3715	25.44	20240206	8700	-46.44	20240221	3410	36.66	20231204	0.50	N	139670	500	70 억	144965	N	N	N	N
14	20240530	120858	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4660	0	3	0.00	81531830	17560	36.98	4620	4690	4595	6050	3265	4660	4643.04	1.03	1108	4840	4750	4700	4610	4560	4725	4585	71	1390	500	2880	5	1	14118810	658	25.05	3.95	12	0.12	186.00	1180.00	8700	20240221	-46.44	3410	20231204	36.66	8700	-46.44	20240221	3715	25.44	20240206	8700	-46.44	20240221	3410	36.66	20231204	0.50	N	139670	500	70 억	144965	N	N	N	N
15	20240530	110859	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4690	30	2	0.64	53785020	11592	24.41	4620	4690	4595	6050	3265	4660	4639.84	1.03	1956	4840	4750	4700	4610	4560	4725	4585	71	1390	500	2880	5	1	14118810	662	25.22	3.97	12	0.08	186.00	1180.00	8700	20240221	-46.09	3410	20231204	37.54	8700	-46.09	20240221	3715	26.24	20240206	8700	-46.09	20240221	3410	37.54	20231204	0.50	N	139670	500	70 억	144965	N	N	N	N
16	20240530	100859	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4670	10	2	0.21	35441300	7653	16.12	4620	4690	4595	6050	3265	4660	4631.03	1.03	909	4840	4750	4700	4610	4560	4725	4585	71	1390	500	2880	5	1	14118810	659	25.11	3.96	12	0.05	186.00	1180.00	8700	20240221	-46.32	3410	20231204	36.95	8700	-46.32	20240221	3715	25.71	20240206	8700	-46.32	20240221	3410	36.95	20231204	0.50	N	139670	500	70 억	144965	N	N	N	N
17	20240530	090900	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4605	-55	5	-1.18	20764980	4502	9.48	4620	4650	4595	6050	3265	4660	4612.39	1.03	1389	4840	4750	4700	4610	4560	4725	4585	71	1390	500	2880	5	1	14118810	650	24.76	3.90	12	0.03	186.00	1180.00	8700	20240221	-47.07	3410	20231204	35.04	8700	-47.07	20240221	3715	23.96	20240206	8700	-47.07	20240221	3410	35.04	20231204	0.50	N	139670	500	70 억	144965	N	N	N	N
18	20240529	160852	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4660	-75	5	-1.58	220583345	46911	78.40	4735	4790	4650	6150	3315	4735	4701.45	1.13	-13902	4895	4815	4730	4650	4565	4772	4607	71	1415	500	2930	5	1	14118810	658	25.05	3.95	12	0.33	186.00	1180.00	8700	20240221	-46.44	3410	20231204	36.66	8700	-46.44	20240221	3715	25.44	20240206	8700	-46.44	20240221	3410	36.66	20231204	0.49	N	139670	500	70 억	159175	N	N	N	N
19	20240529	150851	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4670	-65	5	-1.37	207760515	44165	73.81	4735	4790	4650	6150	3315	4735	4703.48	1.13	-12926	4895	4815	4730	4650	4565	4772	4607	71	1415	500	2930	5	1	14118810	659	25.11	3.96	12	0.31	186.00	1180.00	8700	20240221	-46.32	3410	20231204	36.95	8700	-46.32	20240221	3715	25.71	20240206	8700	-46.32	20240221	3410	36.95	20231204	0.49	N	139670	500	70 억	159175	N	N	N	N
20	20240529	140852	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4695	-40	5	-0.84	176775425	37541	62.74	4735	4790	4650	6150	3315	4735	4708.15	1.13	-10438	4895	4815	4730	4650	4565	4772	4607	71	1415	500	2930	5	1	14118810	663	25.24	3.98	12	0.27	186.00	1180.00	8700	20240221	-46.03	3410	20231204	37.68	8700	-46.03	20240221	3715	26.38	20240206	8700	-46.03	20240221	3410	37.68	20231204	0.49	N	139670	500	70 억	159175	N	N	N	N
21	20240529	130854	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4700	-35	5	-0.74	155396990	32980	55.12	4735	4790	4650	6150	3315	4735	4711.13	1.13	-9832	4895	4815	4730	4650	4565	4772	4607	71	1415	500	2930	5	1	14118810	664	25.27	3.98	12	0.23	186.00	1180.00	8700	20240221	-45.98	3410	20231204	37.83	8700	-45.98	20240221	3715	26.51	20240206	8700	-45.98	20240221	3410	37.83	20231204	0.49	N	139670	500	70 억	159175	N	N	N	N
22	20240529	120857	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4655	-80	5	-1.69	136191140	28884	48.27	4735	4790	4650	6150	3315	4735	4714.39	1.13	-9851	4895	4815	4730	4650	4565	4772	4607	71	1415	500	2930	5	1	14118810	657	25.03	3.94	12	0.20	186.00	1180.00	8700	20240221	-46.49	3410	20231204	36.51	8700	-46.49	20240221	3715	25.30	20240206	8700	-46.49	20240221	3410	36.51	20231204	0.49	N	139670	500	70 억	159175	N	N	N	N
23	20240529	110854	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4760	25	2	0.53	91313350	19335	32.31	4735	4790	4650	6150	3315	4735	4722.03	1.13	-4680	4895	4815	4730	4650	4565	4772	4607	71	1415	500	2930	5	1	14118810	672	25.59	4.03	12	0.14	186.00	1180.00	8700	20240221	-45.29	3410	20231204	39.59	8700	-45.29	20240221	3715	28.13	20240206	8700	-45.29	20240221	3410	39.59	20231204	0.49	N	139670	500	70 억	159175	N	N	N	N
24	20240529	100852	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4775	40	2	0.84	69609120	14767	24.68	4735	4790	4650	6150	3315	4735	4712.29	1.13	-3644	4895	4815	4730	4650	4565	4772	4607	71	1415	500	2930	5	1	14118810	674	25.67	4.05	12	0.10	186.00	1180.00	8700	20240221	-45.11	3410	20231204	40.03	8700	-45.11	20240221	3715	28.53	20240206	8700	-45.11	20240221	3410	40.03	20231204	0.49	N	139670	500	70 억	159175	N	N	N	N
25	20240529	090849	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4705	-30	5	-0.63	23106605	4916	8.22	4735	4735	4650	6150	3315	4735	4691.42	1.13	-2054	4895	4815	4730	4650	4565	4772	4607	71	1415	500	2930	5	1	14118810	664	25.30	3.99	12	0.03	186.00	1180.00	8700	20240221	-45.92	3410	20231204	37.98	8700	-45.92	20240221	3715	26.65	20240206	8700	-45.92	20240221	3410	37.98	20231204	0.49	N	139670	500	70 억	159175	N	N	N	N
26	20240528	160846	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4735	-40	5	-0.84	278916225	59335	48.32	4810	4810	4645	6200	3345	4775	4700.66	1.26	-18203	5035	4905	4770	4640	4505	4837	4572	71	1425	500	2960	5	1	14118810	669	25.46	4.01	12	0.42	186.00	1180.00	8700	20240221	-45.57	3410	20231204	38.86	8700	-45.57	20240221	3715	27.46	20240206	8700	-45.57	20240221	3410	38.86	20231204	0.50	N	139670	500	70 억	177737	N	N	N	N
27	20240528	150849	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4680	-95	5	-1.99	264522010	56258	45.81	4810	4810	4645	6200	3345	4775	4701.94	1.26	-18476	5035	4905	4770	4640	4505	4837	4572	71	1425	500	2960	5	1	14118810	661	25.16	3.97	12	0.40	186.00	1180.00	8700	20240221	-46.21	3410	20231204	37.24	8700	-46.21	20240221	3715	25.98	20240206	8700	-46.21	20240221	3410	37.24	20231204	0.50	N	139670	500	70 억	177737	N	N	N	N
28	20240528	140850	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4700	-75	5	-1.57	207624515	44062	35.88	4810	4810	4660	6200	3345	4775	4712.10	1.26	-14386	5035	4905	4770	4640	4505	4837	4572	71	1425	500	2960	5	1	14118810	664	25.27	3.98	12	0.31	186.00	1180.00	8700	20240221	-45.98	3410	20231204	37.83	8700	-45.98	20240221	3715	26.51	20240206	8700	-45.98	20240221	3410	37.83	20231204	0.50	N	139670	500	70 억	177737	N	N	N	N
29	20240528	130846	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4690	-85	5	-1.78	174948570	37102	30.21	4810	4810	4660	6200	3345	4775	4715.34	1.26	-12547	5035	4905	4770	4640	4505	4837	4572	71	1425	500	2960	5	1	14118810	662	25.22	3.97	12	0.26	186.00	1180.00	8700	20240221	-46.09	3410	20231204	37.54	8700	-46.09	20240221	3715	26.24	20240206	8700	-46.09	20240221	3410	37.54	20231204	0.50	N	139670	500	70 억	177737	N	N	N	N
30	20240528	120847	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4705	-70	5	-1.47	116929090	24716	20.13	4810	4810	4700	6200	3345	4775	4730.91	1.26	-8691	5035	4905	4770	4640	4505	4837	4572	71	1425	500	2960	5	1	14118810	664	25.30	3.99	12	0.18	186.00	1180.00	8700	20240221	-45.92	3410	20231204	37.98	8700	-45.92	20240221	3715	26.65	20240206	8700	-45.92	20240221	3410	37.98	20231204	0.50	N	139670	500	70 억	177737	N	N	N	N
31	20240528	110831	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4740	-35	5	-0.73	75964765	16024	13.05	4810	4810	4700	6200	3345	4775	4740.69	1.26	-5512	5035	4905	4770	4640	4505	4837	4572	71	1425	500	2960	5	1	14118810	669	25.48	4.02	12	0.11	186.00	1180.00	8700	20240221	-45.52	3410	20231204	39.00	8700	-45.52	20240221	3715	27.59	20240206	8700	-45.52	20240221	3410	39.00	20231204	0.50	N	139670	500	70 억	177737	N	N	N	N
32	20240528	100848	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4745	-30	5	-0.63	52130210	10996	8.95	4810	4810	4700	6200	3345	4775	4740.83	1.26	-2453	5035	4905	4770	4640	4505	4837	4572	71	1425	500	2960	5	1	14118810	670	25.51	4.02	12	0.08	186.00	1180.00	8700	20240221	-45.46	3410	20231204	39.15	8700	-45.46	20240221	3715	27.73	20240206	8700	-45.46	20240221	3410	39.15	20231204	0.50	N	139670	500	70 억	177737	N	N	N	N
33	20240528	090849	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4760	-15	5	-0.31	2462225	515	0.42	4810	4810	4760	6200	3345	4775	4781.02	1.26	-244	5035	4905	4770	4640	4505	4837	4572	71	1425	500	2960	5	1	14118810	672	25.59	4.03	12	0.00	186.00	1180.00	8700	20240221	-45.29	3410	20231204	39.59	8700	-45.29	20240221	3715	28.13	20240206	8700	-45.29	20240221	3410	39.59	20231204	0.50	N	139670	500	70 억	177737	N	N	N	N
34	20240527	160836	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4775	-75	5	-1.55	575016670	122010	162.07	4860	4900	4635	6300	3395	4850	4712.67	1.07	27134	5060	4955	4885	4780	4710	4920	4745	71	1450	500	3000	5	1	14118810	674	25.67	4.05	12	0.86	186.00	1180.00	8700	20240221	-45.11	3410	20231204	40.03	8700	-45.11	20240221	3715	28.53	20240206	8700	-45.11	20240221	3410	40.03	20231204	0.47	N	139670	500	70 억	150603	N	N	N	N
35	20240527	150849	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4760	-90	5	-1.86	551250620	117005	155.42	4860	4900	4635	6300	3395	4850	4711.34	1.07	26465	5060	4955	4885	4780	4710	4920	4745	71	1450	500	3000	5	1	14118810	672	25.59	4.03	12	0.83	186.00	1180.00	8700	20240221	-45.29	3410	20231204	39.59	8700	-45.29	20240221	3715	28.13	20240206	8700	-45.29	20240221	3410	39.59	20231204	0.47	N	139670	500	70 억	150603	N	N	N	N
36	20240527	140846	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4730	-120	5	-2.47	514078350	109149	144.99	4860	4900	4635	6300	3395	4850	4709.88	1.07	26541	5060	4955	4885	4780	4710	4920	4745	71	1450	500	3000	5	1	14118810	668	25.43	4.01	12	0.77	186.00	1180.00	8700	20240221	-45.63	3410	20231204	38.71	8700	-45.63	20240221	3715	27.32	20240206	8700	-45.63	20240221	3410	38.71	20231204	0.47	N	139670	500	70 억	150603	N	N	N	N
37	20240527	130845	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4650	-200	5	-4.12	464553535	98532	130.88	4860	4900	4635	6300	3395	4850	4714.75	1.07	25500	5060	4955	4885	4780	4710	4920	4745	71	1450	500	3000	5	1	14118810	657	25.00	3.94	12	0.70	186.00	1180.00	8700	20240221	-46.55	3410	20231204	36.36	8700	-46.55	20240221	3715	25.17	20240206	8700	-46.55	20240221	3410	36.36	20231204	0.47	N	139670	500	70 억	150603	N	N	N	N
38	20240527	120846	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4660	-190	5	-3.92	406251775	86028	114.27	4860	4900	4635	6300	3395	4850	4722.32	1.07	24586	5060	4955	4885	4780	4710	4920	4745	71	1450	500	3000	5	1	14118810	658	25.05	3.95	12	0.61	186.00	1180.00	8700	20240221	-46.44	3410	20231204	36.66	8700	-46.44	20240221	3715	25.44	20240206	8700	-46.44	20240221	3410	36.66	20231204	0.47	N	139670	500	70 억	150603	N	N	N	N
39	20240527	110846	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4700	-150	5	-3.09	365474790	77294	102.67	4860	4900	4635	6300	3395	4850	4728.37	1.07	23219	5060	4955	4885	4780	4710	4920	4745	71	1450	500	3000	5	1	14118810	664	25.27	3.98	12	0.55	186.00	1180.00	8700	20240221	-45.98	3410	20231204	37.83	8700	-45.98	20240221	3715	26.51	20240206	8700	-45.98	20240221	3410	37.83	20231204	0.47	N	139670	500	70 억	150603	N	N	N	N
40	20240527	100844	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4725	-125	5	-2.58	170401965	35628	47.33	4860	4900	4715	6300	3395	4850	4782.81	1.07	7497	5060	4955	4885	4780	4710	4920	4745	71	1450	500	3000	5	1	14118810	667	25.40	4.00	12	0.25	186.00	1180.00	8700	20240221	-45.69	3410	20231204	38.56	8700	-45.69	20240221	3715	27.19	20240206	8700	-45.69	20240221	3410	38.56	20231204	0.47	N	139670	500	70 억	150603	N	N	N	N
41	20240527	090845	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4860	10	2	0.21	23024290	4745	6.30	4860	4885	4835	6300	3395	4850	4852.33	1.07	-582	5060	4955	4885	4780	4710	4920	4745	71	1450	500	3000	5	1	14118810	686	26.13	4.12	12	0.03	186.00	1180.00	8700	20240221	-44.14	3410	20231204	42.52	8700	-44.14	20240221	3715	30.82	20240206	8700	-44.14	20240221	3410	42.52	20231204	0.47	N	139670	500	70 억	150603	N	N	N	N
42	20240524	160759	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4850	-115	5	-2.32	368425980	75232	109.35	4905	4990	4815	6450	3480	4965	4897.34	1.04	4431	5141	5052	5001	4912	4861	5027	4887	71	1485	500	3070	5	1	14118810	685	26.08	4.11	12	0.53	186.00	1180.00	8700	20240221	-44.25	3410	20231204	42.23	8700	-44.25	20240221	3715	30.55	20240206	8700	-44.25	20240221	3410	42.23	20231204	0.38	N	139670	500	70 억	147069	N	N	N	N
43	20240524	150759	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4840	-125	5	-2.52	342118210	69795	101.44	4905	4990	4820	6450	3480	4965	4901.76	1.04	2699	5141	5052	5001	4912	4861	5027	4887	71	1485	500	3070	5	1	14118810	683	26.02	4.10	12	0.49	186.00	1180.00	8700	20240221	-44.37	3410	20231204	41.94	8700	-44.37	20240221	3715	30.28	20240206	8700	-44.37	20240221	3410	41.94	20231204	0.38	N	139670	500	70 억	147069	N	N	N	N
44	20240524	140804	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4925	-40	5	-0.81	240572175	48913	71.09	4905	4990	4820	6450	3480	4965	4918.37	1.04	5063	5141	5052	5001	4912	4861	5027	4887	71	1485	500	3070	5	1	14118810	695	26.48	4.17	12	0.35	186.00	1180.00	8700	20240221	-43.39	3410	20231204	44.43	8700	-43.39	20240221	3715	32.57	20240206	8700	-43.39	20240221	3410	44.43	20231204	0.38	N	139670	500	70 억	147069	N	N	N	N
45	20240524	130800	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4920	-45	5	-0.91	192427810	39123	56.86	4905	4990	4820	6450	3480	4965	4918.53	1.04	4173	5141	5052	5001	4912	4861	5027	4887	71	1485	500	3070	5	1	14118810	695	26.45	4.17	12	0.28	186.00	1180.00	8700	20240221	-43.45	3410	20231204	44.28	8700	-43.45	20240221	3715	32.44	20240206	8700	-43.45	20240221	3410	44.28	20231204	0.38	N	139670	500	70 억	147069	N	N	N	N
46	20240524	120802	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4985	20	2	0.40	167895560	34154	49.64	4905	4990	4820	6450	3480	4965	4915.84	1.04	5447	5141	5052	5001	4912	4861	5027	4887	71	1485	500	3070	5	1	14118810	704	26.80	4.22	12	0.24	186.00	1180.00	8700	20240221	-42.70	3410	20231204	46.19	8700	-42.70	20240221	3715	34.19	20240206	8700	-42.70	20240221	3410	46.19	20231204	0.38	N	139670	500	70 억	147069	N	N	N	N
47	20240524	110759	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4990	25	2	0.50	150350330	30632	44.52	4905	4990	4820	6450	3480	4965	4908.28	1.04	5865	5141	5052	5001	4912	4861	5027	4887	71	1485	500	3070	5	1	14118810	705	26.83	4.23	12	0.22	186.00	1180.00	8700	20240221	-42.64	3410	20231204	46.33	8700	-42.64	20240221	3715	34.32	20240206	8700	-42.64	20240221	3410	46.33	20231204	0.38	N	139670	500	70 억	147069	N	N	N	N
48	20240524	100806	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4960	-5	5	-0.10	108377680	22174	32.23	4905	4990	4820	6450	3480	4965	4887.60	1.04	6076	5141	5052	5001	4912	4861	5027	4887	71	1485	500	3070	5	1	14118810	700	26.67	4.20	12	0.16	186.00	1180.00	8700	20240221	-42.99	3410	20231204	45.45	8700	-42.99	20240221	3715	33.51	20240206	8700	-42.99	20240221	3410	45.45	20231204	0.38	N	139670	500	70 억	147069	N	N	N	N
49	20240524	090800	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4940	-25	5	-0.50	22345580	4540	6.60	4905	4990	4900	6450	3480	4965	4921.93	1.04	611	5141	5052	5001	4912	4861	5027	4887	71	1485	500	3070	5	1	14118810	697	26.56	4.19	12	0.03	186.00	1180.00	8700	20240221	-43.22	3410	20231204	44.87	8700	-43.22	20240221	3715	32.97	20240206	8700	-43.22	20240221	3410	44.87	20231204	0.38	N	139670	500	70 억	147069	N	N	N	N
50	20240523	160758	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4965	-105	5	-2.07	337981660	67749	53.19	5060	5090	4950	6590	3550	5070	4988.79	1.02	3373	5543	5306	5103	4866	4663	5205	4765	71	1520	500	3140	5	1	14118810	701	26.69	4.21	12	0.48	186.00	1180.00	8700	20240221	-42.93	3410	20231204	45.60	8700	-42.93	20240221	3715	33.65	20240206	8700	-42.93	20240221	3410	45.60	20231204	0.38	N	139670	500	70 억	143658	N	N	N	N
51	20240523	150802	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4970	-100	5	-1.97	318960175	63923	50.19	5060	5090	4950	6590	3550	5070	4989.76	1.02	3845	5543	5306	5103	4866	4663	5205	4765	71	1520	500	3140	5	1	14118810	702	26.72	4.21	12	0.45	186.00	1180.00	8700	20240221	-42.87	3410	20231204	45.75	8700	-42.87	20240221	3715	33.78	20240206	8700	-42.87	20240221	3410	45.75	20231204	0.38	N	139670	500	70 억	143658	N	N	N	N
52	20240523	140804	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5000	-70	5	-1.38	295368475	59189	46.47	5060	5090	4950	6590	3550	5070	4990.26	1.02	4242	5543	5306	5103	4866	4663	5205	4765	71	1520	500	3140	10	1	14118810	706	26.88	4.24	12	0.42	186.00	1180.00	8700	20240221	-42.53	3410	20231204	46.63	8700	-42.53	20240221	3715	34.59	20240206	8700	-42.53	20240221	3410	46.63	20231204	0.38	N	139670	500	70 억	143658	N	N	N	N
53	20240523	130802	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4980	-90	5	-1.78	280523660	56215	44.14	5060	5090	4950	6590	3550	5070	4990.19	1.02	5554	5543	5306	5103	4866	4663	5205	4765	71	1520	500	3140	5	1	14118810	703	26.77	4.22	12	0.40	186.00	1180.00	8700	20240221	-42.76	3410	20231204	46.04	8700	-42.76	20240221	3715	34.05	20240206	8700	-42.76	20240221	3410	46.04	20231204	0.38	N	139670	500	70 억	143658	N	N	N	N
54	20240523	120758	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4980	-90	5	-1.78	238084265	47717	37.47	5060	5090	4950	6590	3550	5070	4989.51	1.02	7889	5543	5306	5103	4866	4663	5205	4765	71	1520	500	3140	5	1	14118810	703	26.77	4.22	12	0.34	186.00	1180.00	8700	20240221	-42.76	3410	20231204	46.04	8700	-42.76	20240221	3715	34.05	20240206	8700	-42.76	20240221	3410	46.04	20231204	0.38	N	139670	500	70 억	143658	N	N	N	N
55	20240523	110757	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5000	-70	5	-1.38	212794830	42647	33.48	5060	5090	4950	6590	3550	5070	4989.68	1.02	7996	5543	5306	5103	4866	4663	5205	4765	71	1520	500	3140	10	1	14118810	706	26.88	4.24	12	0.30	186.00	1180.00	8700	20240221	-42.53	3410	20231204	46.63	8700	-42.53	20240221	3715	34.59	20240206	8700	-42.53	20240221	3410	46.63	20231204	0.38	N	139670	500	70 억	143658	N	N	N	N
56	20240523	100759	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5020	-50	5	-0.99	144788895	28962	22.74	5060	5090	4950	6590	3550	5070	4999.27	1.02	6808	5543	5306	5103	4866	4663	5205	4765	71	1520	500	3140	10	1	14118810	709	26.99	4.25	12	0.21	186.00	1180.00	8700	20240221	-42.30	3410	20231204	47.21	8700	-42.30	20240221	3715	35.13	20240206	8700	-42.30	20240221	3410	47.21	20231204	0.38	N	139670	500	70 억	143658	N	N	N	N
57	20240523	090802	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5040	-30	5	-0.59	10981790	2168	1.70	5060	5090	5040	6590	3550	5070	5065.40	1.02	-667	5543	5306	5103	4866	4663	5205	4765	71	1520	500	3140	10	1	14118810	712	27.10	4.27	12	0.02	186.00	1180.00	8700	20240221	-42.07	3410	20231204	47.80	8700	-42.07	20240221	3715	35.67	20240206	8700	-42.07	20240221	3410	47.80	20231204	0.38	N	139670	500	70 억	143658	N	N	N	N
58	20240522	160751	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5070	-150	5	-2.87	640051170	126897	183.09	5220	5340	4900	6780	3660	5220	5043.86	0.92	12950	5406	5312	5206	5112	5006	5260	5060	71	1560	500	3230	10	1	14118810	716	27.26	4.30	12	0.90	186.00	1180.00	8700	20240221	-41.72	3410	20231204	48.68	8700	-41.72	20240221	3715	36.47	20240206	8700	-41.72	20240221	3410	48.68	20231204	0.38	N	139670	500	70 억	130533	N	N	N	N
59	20240522	150757	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5060	-160	5	-3.07	623747230	123682	178.46	5220	5340	4900	6780	3660	5220	5043.15	0.92	13490	5406	5312	5206	5112	5006	5260	5060	71	1560	500	3230	10	1	14118810	714	27.20	4.29	12	0.88	186.00	1180.00	8700	20240221	-41.84	3410	20231204	48.39	8700	-41.84	20240221	3715	36.20	20240206	8700	-41.84	20240221	3410	48.39	20231204	0.38	N	139670	500	70 억	130533	N	N	N	N
60	20240522	140758	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5090	-130	5	-2.49	546817920	108447	156.47	5220	5340	4900	6780	3660	5220	5042.26	0.92	11968	5406	5312	5206	5112	5006	5260	5060	71	1560	500	3230	10	1	14118810	719	27.37	4.31	12	0.77	186.00	1180.00	8700	20240221	-41.49	3410	20231204	49.27	8700	-41.49	20240221	3715	37.01	20240206	8700	-41.49	20240221	3410	49.27	20231204	0.38	N	139670	500	70 억	130533	N	N	N	N
61	20240522	130754	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5090	-130	5	-2.49	496240500	98548	142.19	5220	5340	4900	6780	3660	5220	5035.52	0.92	10988	5406	5312	5206	5112	5006	5260	5060	71	1560	500	3230	10	1	14118810	719	27.37	4.31	12	0.70	186.00	1180.00	8700	20240221	-41.49	3410	20231204	49.27	8700	-41.49	20240221	3715	37.01	20240206	8700	-41.49	20240221	3410	49.27	20231204	0.38	N	139670	500	70 억	130533	N	N	N	N
62	20240522	120850	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5090	-130	5	-2.49	469515790	93286	134.60	5220	5340	4900	6780	3660	5220	5033.08	0.92	10592	5406	5312	5206	5112	5006	5260	5060	71	1560	500	3230	10	1	14118810	719	27.37	4.31	12	0.66	186.00	1180.00	8700	20240221	-41.49	3410	20231204	49.27	8700	-41.49	20240221	3715	37.01	20240206	8700	-41.49	20240221	3410	49.27	20231204	0.38	N	139670	500	70 억	130533	N	N	N	N
63	20240522	110759	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5030	-190	5	-3.64	428414940	85187	122.91	5220	5340	4900	6780	3660	5220	5029.11	0.92	12954	5406	5312	5206	5112	5006	5260	5060	71	1560	500	3230	10	1	14118810	710	27.04	4.26	12	0.60	186.00	1180.00	8700	20240221	-42.18	3410	20231204	47.51	8700	-42.18	20240221	3715	35.40	20240206	8700	-42.18	20240221	3410	47.51	20231204	0.38	N	139670	500	70 억	130533	N	N	N	N
64	20240522	100756	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5050	-170	5	-3.26	389013710	77362	111.62	5220	5340	4900	6780	3660	5220	5028.49	0.92	15159	5406	5312	5206	5112	5006	5260	5060	71	1560	500	3230	10	1	14118810	713	27.15	4.28	12	0.55	186.00	1180.00	8700	20240221	-41.95	3410	20231204	48.09	8700	-41.95	20240221	3715	35.94	20240206	8700	-41.95	20240221	3410	48.09	20231204	0.38	N	139670	500	70 억	130533	N	N	N	N
65	20240522	090757	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5230	10	2	0.19	11290760	2157	3.11	5220	5340	5180	6780	3660	5220	5234.47	0.92	209	5406	5312	5206	5112	5006	5260	5060	71	1560	500	3230	10	1	14118810	738	28.12	4.43	12	0.02	186.00	1180.00	8700	20240221	-39.89	3410	20231204	53.37	8700	-39.89	20240221	3715	40.78	20240206	8700	-39.89	20240221	3410	53.37	20231204	0.38	N	139670	500	70 억	130533	N	N	N	N
66	20240521	160748	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5220	-10	5	-0.19	358412280	69195	77.98	5260	5300	5100	6790	3670	5230	5179.67	0.85	10989	5456	5342	5266	5152	5076	5305	5115	71	1560	500	3240	10	1	14118810	737	28.06	4.42	12	0.49	186.00	1180.00	8700	20240221	-40.00	3410	20231204	53.08	8700	-40.00	20240221	3715	40.51	20240206	8700	-40.00	20240221	3410	53.08	20231204	0.37	N	139670	500	70 억	119558	N	N	N	N
67	20240521	150754	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5240	10	2	0.19	347086140	67029	75.54	5260	5300	5100	6790	3670	5230	5178.15	0.85	11392	5456	5342	5266	5152	5076	5305	5115	71	1560	500	3240	10	1	14118810	740	28.17	4.44	12	0.47	186.00	1180.00	8700	20240221	-39.77	3410	20231204	53.67	8700	-39.77	20240221	3715	41.05	20240206	8700	-39.77	20240221	3410	53.67	20231204	0.37	N	139670	500	70 억	119558	N	N	N	N
68	20240521	140753	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5160	-70	5	-1.34	271303620	52507	59.17	5260	5300	5100	6790	3670	5230	5167.00	0.85	10801	5456	5342	5266	5152	5076	5305	5115	71	1560	500	3240	10	1	14118810	729	27.74	4.37	12	0.37	186.00	1180.00	8700	20240221	-40.69	3410	20231204	51.32	8700	-40.69	20240221	3715	38.90	20240206	8700	-40.69	20240221	3410	51.32	20231204	0.37	N	139670	500	70 억	119558	N	N	N	N
69	20240521	130753	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5180	-50	5	-0.96	236155190	45685	51.49	5260	5300	5100	6790	3670	5230	5169.21	0.85	7233	5456	5342	5266	5152	5076	5305	5115	71	1560	500	3240	10	1	14118810	731	27.85	4.39	12	0.32	186.00	1180.00	8700	20240221	-40.46	3410	20231204	51.91	8700	-40.46	20240221	3715	39.43	20240206	8700	-40.46	20240221	3410	51.91	20231204	0.37	N	139670	500	70 억	119558	N	N	N	N
70	20240521	120753	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5170	-60	5	-1.15	210692810	40755	45.93	5260	5300	5100	6790	3670	5230	5169.74	0.85	5201	5456	5342	5266	5152	5076	5305	5115	71	1560	500	3240	10	1	14118810	730	27.80	4.38	12	0.29	186.00	1180.00	8700	20240221	-40.57	3410	20231204	51.61	8700	-40.57	20240221	3715	39.17	20240206	8700	-40.57	20240221	3410	51.61	20231204	0.37	N	139670	500	70 억	119558	N	N	N	N
71	20240521	110752	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5160	-70	5	-1.34	181938590	35191	39.66	5260	5300	5100	6790	3670	5230	5170.03	0.85	3972	5456	5342	5266	5152	5076	5305	5115	71	1560	500	3240	10	1	14118810	729	27.74	4.37	12	0.25	186.00	1180.00	8700	20240221	-40.69	3410	20231204	51.32	8700	-40.69	20240221	3715	38.90	20240206	8700	-40.69	20240221	3410	51.32	20231204	0.37	N	139670	500	70 억	119558	N	N	N	N
72	20240521	100752	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5170	-60	5	-1.15	125475770	24172	27.24	5260	5300	5110	6790	3670	5230	5190.96	0.85	2963	5456	5342	5266	5152	5076	5305	5115	71	1560	500	3240	10	1	14118810	730	27.80	4.38	12	0.17	186.00	1180.00	8700	20240221	-40.57	3410	20231204	51.61	8700	-40.57	20240221	3715	39.17	20240206	8700	-40.57	20240221	3410	51.61	20231204	0.37	N	139670	500	70 억	119558	N	N	N	N
73	20240521	090749	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5260	30	2	0.57	23288310	4422	4.98	5260	5300	5250	6790	3670	5230	5266.47	0.85	1984	5456	5342	5266	5152	5076	5305	5115	71	1560	500	3240	10	1	14118810	743	28.28	4.46	12	0.03	186.00	1180.00	8700	20240221	-39.54	3410	20231204	54.25	8700	-39.54	20240221	3715	41.59	20240206	8700	-39.54	20240221	3410	54.25	20231204	0.37	N	139670	500	70 억	119558	N	N	N	N
74	20240517	160754	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5360	-120	5	-2.19	455753270	85269	34.78	5390	5500	5250	7120	3840	5480	5344.41	0.54	6123	6106	5792	5586	5272	5066	5690	5170	71	1640	500	3390	10	1	14118810	757	28.82	4.54	12	0.60	186.00	1180.00	8700	20240221	-38.39	3410	20231204	57.18	8700	-38.39	20240221	3715	44.28	20240206	8700	-38.39	20240221	3410	57.18	20231204	0.30	N	139670	500	70 억	76270	N	N	N	N
75	20240517	150757	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5370	-110	5	-2.01	428935420	80262	32.73	5390	5500	5250	7120	3840	5480	5343.68	0.54	8037	6106	5792	5586	5272	5066	5690	5170	71	1640	500	3390	10	1	14118810	758	28.87	4.55	12	0.57	186.00	1180.00	8700	20240221	-38.28	3410	20231204	57.48	8700	-38.28	20240221	3715	44.55	20240206	8700	-38.28	20240221	3410	57.48	20231204	0.30	N	139670	500	70 억	76270	N	N	N	N
76	20240517	140750	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5360	-120	5	-2.19	374378920	70120	28.60	5390	5500	5250	7120	3840	5480	5338.51	0.54	9337	6106	5792	5586	5272	5066	5690	5170	71	1640	500	3390	10	1	14118810	757	28.82	4.54	12	0.50	186.00	1180.00	8700	20240221	-38.39	3410	20231204	57.18	8700	-38.39	20240221	3715	44.28	20240206	8700	-38.39	20240221	3410	57.18	20231204	0.30	N	139670	500	70 억	76270	N	N	N	N
77	20240517	130743	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5380	-100	5	-1.82	362973120	67989	27.73	5390	5500	5250	7120	3840	5480	5338.08	0.54	9811	6106	5792	5586	5272	5066	5690	5170	71	1640	500	3390	10	1	14118810	760	28.92	4.56	12	0.48	186.00	1180.00	8700	20240221	-38.16	3410	20231204	57.77	8700	-38.16	20240221	3715	44.82	20240206	8700	-38.16	20240221	3410	57.77	20231204	0.30	N	139670	500	70 억	76270	N	N	N	N
78	20240517	120744	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5340	-140	5	-2.55	319927490	59986	24.46	5390	5500	5250	7120	3840	5480	5332.63	0.54	11546	6106	5792	5586	5272	5066	5690	5170	71	1640	500	3390	10	1	14118810	754	28.71	4.53	12	0.42	186.00	1180.00	8700	20240221	-38.62	3410	20231204	56.60	8700	-38.62	20240221	3715	43.74	20240206	8700	-38.62	20240221	3410	56.60	20231204	0.30	N	139670	500	70 억	76270	N	N	N	N
79	20240517	110745	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5340	-140	5	-2.55	262770050	49246	20.08	5390	5500	5250	7120	3840	5480	5334.98	0.54	7723	6106	5792	5586	5272	5066	5690	5170	71	1640	500	3390	10	1	14118810	754	28.71	4.53	12	0.35	186.00	1180.00	8700	20240221	-38.62	3410	20231204	56.60	8700	-38.62	20240221	3715	43.74	20240206	8700	-38.62	20240221	3410	56.60	20231204	0.30	N	139670	500	70 억	76270	N	N	N	N
80	20240517	100740	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5340	-140	5	-2.55	180427130	33807	13.79	5390	5500	5250	7120	3840	5480	5335.69	0.54	5020	6106	5792	5586	5272	5066	5690	5170	71	1640	500	3390	10	1	14118810	754	28.71	4.53	12	0.24	186.00	1180.00	8700	20240221	-38.62	3410	20231204	56.60	8700	-38.62	20240221	3715	43.74	20240206	8700	-38.62	20240221	3410	56.60	20231204	0.30	N	139670	500	70 억	76270	N	N	N	N
81	20240517	090745	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5340	-140	5	-2.55	52516740	9780	3.99	5390	5500	5300	7120	3840	5480	5366.32	0.54	-121	6106	5792	5586	5272	5066	5690	5170	71	1640	500	3390	10	1	14118810	754	28.71	4.53	12	0.07	186.00	1180.00	8700	20240221	-38.62	3410	20231204	56.60	8700	-38.62	20240221	3715	43.74	20240206	8700	-38.62	20240221	3410	56.60	20231204	0.30	N	139670	500	70 억	76270	N	N	N	N
82	20240516	160738	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5480	-70	5	-1.26	1360059550	244893	40.50	5570	5900	5380	7210	3890	5550	5553.75	0.63	-22869	6303	5926	5603	5226	4903	6115	5415	71	1660	500	3440	10	1	14118810	774	29.46	4.64	12	1.73	186.00	1180.00	8700	20240221	-37.01	3410	20231204	60.70	8700	-37.01	20240221	3715	47.51	20240206	8700	-37.01	20240221	3410	60.70	20231204	0.29	N	139670	500	70 억	89379	N	N	N	N
83	20240516	150737	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5450	-100	5	-1.80	1297025850	233263	38.58	5570	5900	5380	7210	3890	5550	5560.44	0.63	-23267	6303	5926	5603	5226	4903	6115	5415	71	1660	500	3440	10	1	14118810	769	29.30	4.62	12	1.65	186.00	1180.00	8700	20240221	-37.36	3410	20231204	59.82	8700	-37.36	20240221	3715	46.70	20240206	8700	-37.36	20240221	3410	59.82	20231204	0.29	N	139670	500	70 억	89379	N	N	N	N
84	20240516	140742	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5490	-60	5	-1.08	1191330830	213873	35.37	5570	5900	5420	7210	3890	5550	5570.45	0.63	-19181	6303	5926	5603	5226	4903	6115	5415	71	1660	500	3440	10	1	14118810	775	29.52	4.65	12	1.51	186.00	1180.00	8700	20240221	-36.90	3410	20231204	61.00	8700	-36.90	20240221	3715	47.78	20240206	8700	-36.90	20240221	3410	61.00	20231204	0.29	N	139670	500	70 억	89379	N	N	N	N
85	20240516	130738	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5490	-60	5	-1.08	1109556410	198893	32.90	5570	5900	5420	7210	3890	5550	5578.93	0.63	-18888	6303	5926	5603	5226	4903	6115	5415	71	1660	500	3440	10	1	14118810	775	29.52	4.65	12	1.41	186.00	1180.00	8700	20240221	-36.90	3410	20231204	61.00	8700	-36.90	20240221	3715	47.78	20240206	8700	-36.90	20240221	3410	61.00	20231204	0.29	N	139670	500	70 억	89379	N	N	N	N
86	20240516	120736	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5510	-40	5	-0.72	1020726070	182695	30.22	5570	5900	5420	7210	3890	5550	5587.43	0.63	-21221	6303	5926	5603	5226	4903	6115	5415	71	1660	500	3440	10	1	14118810	778	29.62	4.67	12	1.29	186.00	1180.00	8700	20240221	-36.67	3410	20231204	61.58	8700	-36.67	20240221	3715	48.32	20240206	8700	-36.67	20240221	3410	61.58	20231204	0.29	N	139670	500	70 억	89379	N	N	N	N
87	20240516	110734	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5520	-30	5	-0.54	857884010	152947	25.30	5570	5900	5460	7210	3890	5550	5609.76	0.63	-28273	6303	5926	5603	5226	4903	6115	5415	71	1660	500	3440	10	1	14118810	779	29.68	4.68	12	1.08	186.00	1180.00	8700	20240221	-36.55	3410	20231204	61.88	8700	-36.55	20240221	3715	48.59	20240206	8700	-36.55	20240221	3410	61.88	20231204	0.29	N	139670	500	70 억	89379	N	N	N	N
88	20240516	100738	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5620	70	2	1.26	560385860	99179	16.40	5570	5900	5540	7210	3890	5550	5652.18	0.63	-13565	6303	5926	5603	5226	4903	6115	5415	71	1660	500	3440	10	1	14118810	793	30.22	4.76	12	0.70	186.00	1180.00	8700	20240221	-35.40	3410	20231204	64.81	8700	-35.40	20240221	3715	51.28	20240206	8700	-35.40	20240221	3410	64.81	20231204	0.29	N	139670	500	70 억	89379	N	N	N	N
89	20240516	090738	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5690	140	2	2.52	259818310	45575	7.54	5570	5900	5570	7210	3890	5550	5707.36	0.63	-3137	6303	5926	5603	5226	4903	6115	5415	71	1660	500	3440	10	1	14118810	803	30.59	4.82	12	0.32	186.00	1180.00	8700	20240221	-34.60	3410	20231204	66.86	8700	-34.60	20240221	3715	53.16	20240206	8700	-34.60	20240221	3410	66.86	20231204	0.29	N	139670	500	70 억	89379	N	N	N	N
90	20240514	160746	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5550	180	2	3.35	3432446830	603548	303.56	5290	5980	5280	6980	3760	5370	5687.43	0.47	26151	5703	5536	5353	5186	5003	5445	5095	71	1610	500	3320	10	1	14118810	784	29.84	4.70	12	4.27	186.00	1180.00	8700	20240221	-36.21	3410	20231204	62.76	8700	-36.21	20240221	3715	49.39	20240206	8700	-36.21	20240221	3410	62.76	20231204	0.13	N	139670	500	70 억	66368	N	N	N	N
91	20240514	150749	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5530	160	2	2.98	3361648860	590797	297.14	5290	5980	5280	6980	3760	5370	5690.02	0.47	29427	5703	5536	5353	5186	5003	5445	5095	71	1610	500	3320	10	1	14118810	781	29.73	4.69	12	4.18	186.00	1180.00	8700	20240221	-36.44	3410	20231204	62.17	8700	-36.44	20240221	3715	48.86	20240206	8700	-36.44	20240221	3410	62.17	20231204	0.13	N	139670	500	70 억	66368	N	N	N	N
92	20240514	140747	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5530	160	2	2.98	3141459140	550680	276.97	5290	5980	5280	6980	3760	5370	5704.69	0.47	29992	5703	5536	5353	5186	5003	5445	5095	71	1610	500	3320	10	1	14118810	781	29.73	4.69	12	3.90	186.00	1180.00	8700	20240221	-36.44	3410	20231204	62.17	8700	-36.44	20240221	3715	48.86	20240206	8700	-36.44	20240221	3410	62.17	20231204	0.13	N	139670	500	70 억	66368	N	N	N	N
93	20240514	130748	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5550	180	2	3.35	3010490360	527077	265.09	5290	5980	5280	6980	3760	5370	5711.67	0.47	31260	5703	5536	5353	5186	5003	5445	5095	71	1610	500	3320	10	1	14118810	784	29.84	4.70	12	3.73	186.00	1180.00	8700	20240221	-36.21	3410	20231204	62.76	8700	-36.21	20240221	3715	49.39	20240206	8700	-36.21	20240221	3410	62.76	20231204	0.13	N	139670	500	70 억	66368	N	N	N	N
94	20240514	120746	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5650	280	2	5.21	2882438010	504206	253.59	5290	5980	5280	6980	3760	5370	5716.79	0.47	31774	5703	5536	5353	5186	5003	5445	5095	71	1610	500	3320	10	1	14118810	798	30.38	4.79	12	3.57	186.00	1180.00	8700	20240221	-35.06	3410	20231204	65.69	8700	-35.06	20240221	3715	52.09	20240206	8700	-35.06	20240221	3410	65.69	20231204	0.13	N	139670	500	70 억	66368	N	N	N	N
95	20240514	110746	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5710	340	2	6.33	2581202790	450596	226.63	5290	5980	5280	6980	3760	5370	5728.42	0.47	28365	5703	5536	5353	5186	5003	5445	5095	71	1610	500	3320	10	1	14118810	806	30.70	4.84	12	3.19	186.00	1180.00	8700	20240221	-34.37	3410	20231204	67.45	8700	-34.37	20240221	3715	53.70	20240206	8700	-34.37	20240221	3410	67.45	20231204	0.13	N	139670	500	70 억	66368	N	N	N	N
96	20240514	100744	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5660	290	2	5.40	896956210	161377	81.16	5290	5710	5280	6980	3760	5370	5558.14	0.47	9022	5703	5536	5353	5186	5003	5445	5095	71	1610	500	3320	10	1	14118810	799	30.43	4.80	12	1.14	186.00	1180.00	8700	20240221	-34.94	3410	20231204	65.98	8700	-34.94	20240221	3715	52.36	20240206	8700	-34.94	20240221	3410	65.98	20231204	0.13	N	139670	500	70 억	66368	N	N	N	N
97	20240514	090746	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5420	50	2	0.93	60398950	11318	5.69	5290	5430	5280	6980	3760	5370	5336.54	0.47	649	5703	5536	5353	5186	5003	5445	5095	71	1610	500	3320	10	1	14118810	765	29.14	4.59	12	0.08	186.00	1180.00	8700	20240221	-37.70	3410	20231204	58.94	8700	-37.70	20240221	3715	45.90	20240206	8700	-37.70	20240221	3410	58.94	20231204	0.13	N	139670	500	70 억	66368	N	N	N	N
98	20240513	160744	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5370	-100	5	-1.83	1049447950	197464	25.69	5380	5520	5170	7110	3830	5470	5314.54	0.44	6663	5983	5726	5363	5106	4743	5855	5235	71	1640	500	3390	10	1	14118810	758	28.87	4.55	12	1.40	186.00	1180.00	8700	20240221	-38.28	3410	20231204	57.48	8700	-38.28	20240221	3715	44.55	20240206	8700	-38.28	20240221	3410	57.48	20231204	0.13	N	139670	500	70 억	61772	N	N	N	N
99	20240513	150746	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5330	-140	5	-2.56	985641070	185506	24.14	5380	5520	5170	7110	3830	5470	5313.25	0.44	8274	5983	5726	5363	5106	4743	5855	5235	71	1640	500	3390	10	1	14118810	753	28.66	4.52	12	1.31	186.00	1180.00	8700	20240221	-38.74	3410	20231204	56.30	8700	-38.74	20240221	3715	43.47	20240206	8700	-38.74	20240221	3410	56.30	20231204	0.13	N	139670	500	70 억	61772	N	N	N	N
100	20240513	140746	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5310	-160	5	-2.93	921969570	173535	22.58	5380	5520	5170	7110	3830	5470	5312.86	0.44	10041	5983	5726	5363	5106	4743	5855	5235	71	1640	500	3390	10	1	14118810	750	28.55	4.50	12	1.23	186.00	1180.00	8700	20240221	-38.97	3410	20231204	55.72	8700	-38.97	20240221	3715	42.93	20240206	8700	-38.97	20240221	3410	55.72	20231204	0.13	N	139670	500	70 억	61772	N	N	N	N
101	20240513	130740	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5280	-190	5	-3.47	875811000	164807	21.45	5380	5520	5170	7110	3830	5470	5314.15	0.44	12771	5983	5726	5363	5106	4743	5855	5235	71	1640	500	3390	10	1	14118810	745	28.39	4.47	12	1.17	186.00	1180.00	8700	20240221	-39.31	3410	20231204	54.84	8700	-39.31	20240221	3715	42.13	20240206	8700	-39.31	20240221	3410	54.84	20231204	0.13	N	139670	500	70 억	61772	N	N	N	N
102	20240513	120744	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5310	-160	5	-2.93	813419930	153011	19.91	5380	5520	5170	7110	3830	5470	5316.07	0.44	19738	5983	5726	5363	5106	4743	5855	5235	71	1640	500	3390	10	1	14118810	750	28.55	4.50	12	1.08	186.00	1180.00	8700	20240221	-38.97	3410	20231204	55.72	8700	-38.97	20240221	3715	42.93	20240206	8700	-38.97	20240221	3410	55.72	20231204	0.13	N	139670	500	70 억	61772	N	N	N	N
103	20240513	110743	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5250	-220	5	-4.02	773127880	145376	18.92	5380	5520	5170	7110	3830	5470	5318.11	0.44	20795	5983	5726	5363	5106	4743	5855	5235	71	1640	500	3390	10	1	14118810	741	28.23	4.45	12	1.03	186.00	1180.00	8700	20240221	-39.66	3410	20231204	53.96	8700	-39.66	20240221	3715	41.32	20240206	8700	-39.66	20240221	3410	53.96	20231204	0.13	N	139670	500	70 억	61772	N	N	N	N
104	20240513	100743	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5370	-100	5	-1.83	498355150	92952	12.10	5380	5520	5280	7110	3830	5470	5361.41	0.44	12905	5983	5726	5363	5106	4743	5855	5235	71	1640	500	3390	10	1	14118810	758	28.87	4.55	12	0.66	186.00	1180.00	8700	20240221	-38.28	3410	20231204	57.48	8700	-38.28	20240221	3715	44.55	20240206	8700	-38.28	20240221	3410	57.48	20231204	0.13	N	139670	500	70 억	61772	N	N	N	N
105	20240513	090746	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5330	-140	5	-2.56	115531320	21576	2.81	5380	5450	5320	7110	3830	5470	5354.55	0.44	4807	5983	5726	5363	5106	4743	5855	5235	71	1640	500	3390	10	1	14118810	753	28.66	4.52	12	0.15	186.00	1180.00	8700	20240221	-38.74	3410	20231204	56.30	8700	-38.74	20240221	3715	43.47	20240206	8700	-38.74	20240221	3410	56.30	20231204	0.13	N	139670	500	70 억	61772	N	N	N	N
106	20240510	160722	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5470	470	2	9.40	4150271880	766003	1919.23	5010	5620	5000	6500	3500	5000	5418.04	0.65	-24651	5110	5055	4995	4940	4880	5082	4967	71	1500	500	3100	10	1	14118810	772	29.41	4.64	12	5.43	186.00	1180.00	8700	20240221	-37.13	3410	20231204	60.41	8700	-37.13	20240221	3715	47.24	20240206	8700	-37.13	20240221	3410	60.41	20231204	0.15	N	139670	500	70 억	91243	N	N	N	N
107	20240510	150728	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5490	490	2	9.80	4007369370	739832	1853.66	5010	5620	5000	6500	3500	5000	5416.59	0.65	-22545	5110	5055	4995	4940	4880	5082	4967	71	1500	500	3100	10	1	14118810	775	29.52	4.65	12	5.24	186.00	1180.00	8700	20240221	-36.90	3410	20231204	61.00	8700	-36.90	20240221	3715	47.78	20240206	8700	-36.90	20240221	3410	61.00	20231204	0.15	N	139670	500	70 억	91243	N	N	N	N
108	20240510	140732	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5410	410	2	8.20	3727487580	688588	1725.27	5010	5620	5000	6500	3500	5000	5413.23	0.65	-19579	5110	5055	4995	4940	4880	5082	4967	71	1500	500	3100	10	1	14118810	764	29.09	4.58	12	4.88	186.00	1180.00	8700	20240221	-37.82	3410	20231204	58.65	8700	-37.82	20240221	3715	45.63	20240206	8700	-37.82	20240221	3410	58.65	20231204	0.15	N	139670	500	70 억	91243	N	N	N	N
109	20240510	130723	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5380	380	2	7.60	3580563030	661462	1657.30	5010	5620	5000	6500	3500	5000	5413.10	0.65	-12566	5110	5055	4995	4940	4880	5082	4967	71	1500	500	3100	10	1	14118810	760	28.92	4.56	12	4.68	186.00	1180.00	8700	20240221	-38.16	3410	20231204	57.77	8700	-38.16	20240221	3715	44.82	20240206	8700	-38.16	20240221	3410	57.77	20231204	0.15	N	139670	500	70 억	91243	N	N	N	N
110	20240510	120720	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5350	350	2	7.00	3472035960	641212	1606.56	5010	5620	5000	6500	3500	5000	5414.80	0.65	-13148	5110	5055	4995	4940	4880	5082	4967	71	1500	500	3100	10	1	14118810	755	28.76	4.53	12	4.54	186.00	1180.00	8700	20240221	-38.51	3410	20231204	56.89	8700	-38.51	20240221	3715	44.01	20240206	8700	-38.51	20240221	3410	56.89	20231204	0.15	N	139670	500	70 억	91243	N	N	N	N
111	20240510	110725	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5410	410	2	8.20	3033642610	560466	1404.25	5010	5620	5000	6500	3500	5000	5412.71	0.65	-29921	5110	5055	4995	4940	4880	5082	4967	71	1500	500	3100	10	1	14118810	764	29.09	4.58	12	3.97	186.00	1180.00	8700	20240221	-37.82	3410	20231204	58.65	8700	-37.82	20240221	3715	45.63	20240206	8700	-37.82	20240221	3410	58.65	20231204	0.15	N	139670	500	70 억	91243	N	N	N	N
112	20240510	100724	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5230	230	2	4.60	1620736370	301884	756.37	5010	5490	5000	6500	3500	5000	5368.74	0.65	-38812	5110	5055	4995	4940	4880	5082	4967	71	1500	500	3100	10	1	14118810	738	28.12	4.43	12	2.14	186.00	1180.00	8700	20240221	-39.89	3410	20231204	53.37	8700	-39.89	20240221	3715	40.78	20240206	8700	-39.89	20240221	3410	53.37	20231204	0.15	N	139670	500	70 억	91243	N	N	N	N
113	20240510	090724	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5110	110	2	2.20	66590470	13103	32.83	5010	5160	5000	6500	3500	5000	5082.08	0.65	3970	5110	5055	4995	4940	4880	5082	4967	71	1500	500	3100	10	1	14118810	721	27.47	4.33	12	0.09	186.00	1180.00	8700	20240221	-41.26	3410	20231204	49.85	8700	-41.26	20240221	3715	37.55	20240206	8700	-41.26	20240221	3410	49.85	20231204	0.15	N	139670	500	70 억	91243	N	N	N	N
114	20240509	160738	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5000	-20	5	-0.40	198927925	39912	84.75	4975	5050	4935	6520	3520	5020	4984.16	0.70	-8067	5100	5060	5000	4960	4900	5080	4980	71	1500	500	3110	10	1	14118810	706	26.88	4.24	12	0.28	186.00	1180.00	8700	20240221	-42.53	3410	20231204	46.63	8700	-42.53	20240221	3715	34.59	20240206	8700	-42.53	20240221	3410	46.63	20231204	0.15	N	139670	500	70 억	99149	N	N	N	N
115	20240509	150738	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4990	-30	5	-0.60	180882225	36300	77.08	4975	5050	4935	6520	3520	5020	4982.98	0.70	-7686	5100	5060	5000	4960	4900	5080	4980	71	1500	500	3110	5	1	14118810	705	26.83	4.23	12	0.26	186.00	1180.00	8700	20240221	-42.64	3410	20231204	46.33	8700	-42.64	20240221	3715	34.32	20240206	8700	-42.64	20240221	3410	46.33	20231204	0.15	N	139670	500	70 억	99149	N	N	N	N
116	20240509	140700	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4955	-65	5	-1.29	135010960	27073	57.48	4975	5050	4935	6520	3520	5020	4986.92	0.70	-8180	5100	5060	5000	4960	4900	5080	4980	71	1500	500	3110	5	1	14118810	700	26.64	4.20	12	0.19	186.00	1180.00	8700	20240221	-43.05	3410	20231204	45.31	8700	-43.05	20240221	3715	33.38	20240206	8700	-43.05	20240221	3410	45.31	20231204	0.15	N	139670	500	70 억	99149	N	N	N	N
117	20240509	130726	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4990	-30	5	-0.60	94519350	18903	40.14	4975	5050	4960	6520	3520	5020	5000.23	0.70	-6629	5100	5060	5000	4960	4900	5080	4980	71	1500	500	3110	5	1	14118810	705	26.83	4.23	12	0.13	186.00	1180.00	8700	20240221	-42.64	3410	20231204	46.33	8700	-42.64	20240221	3715	34.32	20240206	8700	-42.64	20240221	3410	46.33	20231204	0.15	N	139670	500	70 억	99149	N	N	N	N
118	20240509	120725	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4985	-35	5	-0.70	83983405	16792	35.65	4975	5050	4960	6520	3520	5020	5001.39	0.70	-5191	5100	5060	5000	4960	4900	5080	4980	71	1500	500	3110	5	1	14118810	704	26.80	4.22	12	0.12	186.00	1180.00	8700	20240221	-42.70	3410	20231204	46.19	8700	-42.70	20240221	3715	34.19	20240206	8700	-42.70	20240221	3410	46.19	20231204	0.15	N	139670	500	70 억	99149	N	N	N	N
119	20240509	110713	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5000	-20	5	-0.40	61233135	12222	25.95	4975	5050	4970	6520	3520	5020	5010.07	0.70	-1484	5100	5060	5000	4960	4900	5080	4980	71	1500	500	3110	10	1	14118810	706	26.88	4.24	12	0.09	186.00	1180.00	8700	20240221	-42.53	3410	20231204	46.63	8700	-42.53	20240221	3715	34.59	20240206	8700	-42.53	20240221	3410	46.63	20231204	0.15	N	139670	500	70 억	99149	N	N	N	N
120	20240509	100717	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4990	-30	5	-0.60	47140300	9404	19.97	4975	5050	4970	6520	3520	5020	5012.79	0.70	-564	5100	5060	5000	4960	4900	5080	4980	71	1500	500	3110	5	1	14118810	705	26.83	4.23	12	0.07	186.00	1180.00	8700	20240221	-42.64	3410	20231204	46.33	8700	-42.64	20240221	3715	34.32	20240206	8700	-42.64	20240221	3410	46.33	20231204	0.15	N	139670	500	70 억	99149	N	N	N	N
121	20240509	090713	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5020	0	3	0.00	5109205	1027	2.18	4975	5020	4970	6520	3520	5020	4974.88	0.70	-2	5100	5060	5000	4960	4900	5080	4980	71	1500	500	3110	10	1	14118810	709	26.99	4.25	12	0.01	186.00	1180.00	8700	20240221	-42.30	3410	20231204	47.21	8700	-42.30	20240221	3715	35.13	20240206	8700	-42.30	20240221	3410	47.21	20231204	0.15	N	139670	500	70 억	99149	N	N	N	N
122	20240508	160709	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5020	25	2	0.50	235141605	46940	68.86	4995	5040	4940	6490	3500	4995	5009.32	0.77	-9268	5175	5085	4950	4860	4725	5130	4905	71	1495	500	3090	10	1	14118810	709	26.99	4.25	12	0.33	186.00	1180.00	8700	20240221	-42.30	3410	20231204	47.21	8700	-42.30	20240221	3715	35.13	20240206	8700	-42.30	20240221	3410	47.21	20231204	0.11	N	139670	500	70 억	108311	N	N	N	N
123	20240508	150715	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4995	0	3	0.00	229300270	45775	67.15	4995	5040	4940	6490	3500	4995	5009.29	0.77	-9166	5175	5085	4950	4860	4725	5130	4905	71	1495	500	3090	5	1	14118810	705	26.85	4.23	12	0.32	186.00	1180.00	8700	20240221	-42.59	3410	20231204	46.48	8700	-42.59	20240221	3715	34.45	20240206	8700	-42.59	20240221	3410	46.48	20231204	0.11	N	139670	500	70 억	108311	N	N	N	N
124	20240508	140707	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5030	35	2	0.70	183583680	36643	53.75	4995	5040	4940	6490	3500	4995	5010.06	0.77	-8855	5175	5085	4950	4860	4725	5130	4905	71	1495	500	3090	10	1	14118810	710	27.04	4.26	12	0.26	186.00	1180.00	8700	20240221	-42.18	3410	20231204	47.51	8700	-42.18	20240221	3715	35.40	20240206	8700	-42.18	20240221	3410	47.51	20231204	0.11	N	139670	500	70 억	108311	N	N	N	N
125	20240508	130705	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5040	45	2	0.90	174823215	34898	51.19	4995	5040	4940	6490	3500	4995	5009.55	0.77	-8457	5175	5085	4950	4860	4725	5130	4905	71	1495	500	3090	10	1	14118810	712	27.10	4.27	12	0.25	186.00	1180.00	8700	20240221	-42.07	3410	20231204	47.80	8700	-42.07	20240221	3715	35.67	20240206	8700	-42.07	20240221	3410	47.80	20231204	0.11	N	139670	500	70 억	108311	N	N	N	N
126	20240508	120707	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5000	5	2	0.10	139738935	27915	40.95	4995	5040	4940	6490	3500	4995	5005.87	0.77	-5657	5175	5085	4950	4860	4725	5130	4905	71	1495	500	3090	10	1	14118810	706	26.88	4.24	12	0.20	186.00	1180.00	8700	20240221	-42.53	3410	20231204	46.63	8700	-42.53	20240221	3715	34.59	20240206	8700	-42.53	20240221	3410	46.63	20231204	0.11	N	139670	500	70 억	108311	N	N	N	N
127	20240508	110745	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5020	25	2	0.50	125523335	25086	36.80	4995	5040	4940	6490	3500	4995	5003.72	0.77	-4960	5175	5085	4950	4860	4725	5130	4905	71	1495	500	3090	10	1	14118810	709	26.99	4.25	12	0.18	186.00	1180.00	8700	20240221	-42.30	3410	20231204	47.21	8700	-42.30	20240221	3715	35.13	20240206	8700	-42.30	20240221	3410	47.21	20231204	0.11	N	139670	500	70 억	108311	N	N	N	N
128	20240508	100714	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4985	-10	5	-0.20	60062900	12024	17.64	4995	5040	4940	6490	3500	4995	4995.25	0.77	-5477	5175	5085	4950	4860	4725	5130	4905	71	1495	500	3090	5	1	14118810	704	26.80	4.22	12	0.09	186.00	1180.00	8700	20240221	-42.70	3410	20231204	46.19	8700	-42.70	20240221	3715	34.19	20240206	8700	-42.70	20240221	3410	46.19	20231204	0.11	N	139670	500	70 억	108311	N	N	N	N
129	20240508	090716	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4945	-50	5	-1.00	13362480	2668	3.91	4995	5040	4940	6490	3500	4995	5008.43	0.77	-1975	5175	5085	4950	4860	4725	5130	4905	71	1495	500	3090	5	1	14118810	698	26.59	4.19	12	0.02	186.00	1180.00	8700	20240221	-43.16	3410	20231204	45.01	8700	-43.16	20240221	3715	33.11	20240206	8700	-43.16	20240221	3410	45.01	20231204	0.11	N	139670	500	70 억	108311	N	N	N	N
130	20240503	160729	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4820	-10	5	-0.21	302965770	62719	62.55	4830	4970	4770	6270	3385	4830	4830.54	0.79	-5016	4990	4910	4800	4720	4610	4855	4665	71	1440	500	2990	5	1	14118810	681	25.91	4.08	12	0.44	186.00	1180.00	8700	20240221	-44.60	3410	20231204	41.35	8700	-44.60	20240221	3715	29.74	20240206	8700	-44.60	20240221	3410	41.35	20231204	0.08	N	139670	500	70 억	111969	N	N	N	N
131	20240503	150729	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4825	-5	5	-0.10	297533220	61591	61.42	4830	4970	4770	6270	3385	4830	4830.79	0.79	-4707	4990	4910	4800	4720	4610	4855	4665	71	1440	500	2990	5	1	14118810	681	25.94	4.09	12	0.44	186.00	1180.00	8700	20240221	-44.54	3410	20231204	41.50	8700	-44.54	20240221	3715	29.88	20240206	8700	-44.54	20240221	3410	41.50	20231204	0.08	N	139670	500	70 억	111969	N	N	N	N
132	20240503	140729	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4775	-55	5	-1.14	259486380	53669	53.52	4830	4970	4775	6270	3385	4830	4834.94	0.79	-6147	4990	4910	4800	4720	4610	4855	4665	71	1440	500	2990	5	1	14118810	674	25.67	4.05	12	0.38	186.00	1180.00	8700	20240221	-45.11	3410	20231204	40.03	8700	-45.11	20240221	3715	28.53	20240206	8700	-45.11	20240221	3410	40.03	20231204	0.08	N	139670	500	70 억	111969	N	N	N	N
133	20240503	130730	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4825	-5	5	-0.10	182123115	37557	37.46	4830	4970	4785	6270	3385	4830	4849.25	0.79	-4197	4990	4910	4800	4720	4610	4855	4665	71	1440	500	2990	5	1	14118810	681	25.94	4.09	12	0.27	186.00	1180.00	8700	20240221	-44.54	3410	20231204	41.50	8700	-44.54	20240221	3715	29.88	20240206	8700	-44.54	20240221	3410	41.50	20231204	0.08	N	139670	500	70 억	111969	N	N	N	N
134	20240503	120727	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4800	-30	5	-0.62	159289280	32809	32.72	4830	4970	4785	6270	3385	4830	4855.05	0.79	-6938	4990	4910	4800	4720	4610	4855	4665	71	1440	500	2990	5	1	14118810	678	25.81	4.07	12	0.23	186.00	1180.00	8700	20240221	-44.83	3410	20231204	40.76	8700	-44.83	20240221	3715	29.21	20240206	8700	-44.83	20240221	3410	40.76	20231204	0.08	N	139670	500	70 억	111969	N	N	N	N
135	20240503	110726	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4800	-30	5	-0.62	143425100	29502	29.42	4830	4970	4795	6270	3385	4830	4861.54	0.79	-5263	4990	4910	4800	4720	4610	4855	4665	71	1440	500	2990	5	1	14118810	678	25.81	4.07	12	0.21	186.00	1180.00	8700	20240221	-44.83	3410	20231204	40.76	8700	-44.83	20240221	3715	29.21	20240206	8700	-44.83	20240221	3410	40.76	20231204	0.08	N	139670	500	70 억	111969	N	N	N	N
136	20240503	100722	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4885	55	2	1.14	62665935	12811	12.78	4830	4970	4820	6270	3385	4830	4891.57	0.79	782	4990	4910	4800	4720	4610	4855	4665	71	1440	500	2990	5	1	14118810	690	26.26	4.14	12	0.09	186.00	1180.00	8700	20240221	-43.85	3410	20231204	43.26	8700	-43.85	20240221	3715	31.49	20240206	8700	-43.85	20240221	3410	43.26	20231204	0.08	N	139670	500	70 억	111969	N	N	N	N
137	20240503	090722	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4835	5	2	0.10	4555140	941	0.94	4830	4860	4820	6270	3385	4830	4840.74	0.79	706	4990	4910	4800	4720	4610	4855	4665	71	1440	500	2990	5	1	14118810	683	25.99	4.10	12	0.01	186.00	1180.00	8700	20240221	-44.43	3410	20231204	41.79	8700	-44.43	20240221	3715	30.15	20240206	8700	-44.43	20240221	3410	41.79	20231204	0.08	N	139670	500	70 억	111969	N	N	N	N
138	20240502	160717	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4830	-15	5	-0.31	476009180	100222	179.33	4845	4880	4690	6290	3395	4845	4749.51	0.67	-2181	5145	4995	4900	4750	4655	4947	4702	71	1445	500	3000	5	1	14118810	682	25.97	4.09	12	0.71	186.00	1180.00	8700	20240221	-44.48	3410	20231204	41.64	8700	-44.48	20240221	3715	30.01	20240206	8700	-44.48	20240221	3410	41.64	20231204	0.08	N	139670	500	70 억	94652	N	N	N	N
139	20240502	150722	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4835	-10	5	-0.21	472694810	99536	178.11	4845	4880	4690	6290	3395	4845	4748.94	0.67	-2183	5145	4995	4900	4750	4655	4947	4702	71	1445	500	3000	5	1	14118810	683	25.99	4.10	12	0.70	186.00	1180.00	8700	20240221	-44.43	3410	20231204	41.79	8700	-44.43	20240221	3715	30.15	20240206	8700	-44.43	20240221	3410	41.79	20231204	0.08	N	139670	500	70 억	94652	N	N	N	N
140	20240502	140718	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4770	-75	5	-1.55	428260600	90315	161.61	4845	4880	4690	6290	3395	4845	4741.81	0.67	-1374	5145	4995	4900	4750	4655	4947	4702	71	1445	500	3000	5	1	14118810	673	25.65	4.04	12	0.64	186.00	1180.00	8700	20240221	-45.17	3410	20231204	39.88	8700	-45.17	20240221	3715	28.40	20240206	8700	-45.17	20240221	3410	39.88	20231204	0.08	N	139670	500	70 억	94652	N	N	N	N
141	20240502	130716	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4755	-90	5	-1.86	193811675	40604	72.66	4845	4880	4735	6290	3395	4845	4773.15	0.67	-2003	5145	4995	4900	4750	4655	4947	4702	71	1445	500	3000	5	1	14118810	671	25.56	4.03	12	0.29	186.00	1180.00	8700	20240221	-45.34	3410	20231204	39.44	8700	-45.34	20240221	3715	27.99	20240206	8700	-45.34	20240221	3410	39.44	20231204	0.08	N	139670	500	70 억	94652	N	N	N	N
142	20240502	120714	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4740	-105	5	-2.17	150517205	31474	56.32	4845	4880	4735	6290	3395	4845	4782.19	0.67	-3952	5145	4995	4900	4750	4655	4947	4702	71	1445	500	3000	5	1	14118810	669	25.48	4.02	12	0.22	186.00	1180.00	8700	20240221	-45.52	3410	20231204	39.00	8700	-45.52	20240221	3715	27.59	20240206	8700	-45.52	20240221	3410	39.00	20231204	0.08	N	139670	500	70 억	94652	N	N	N	N
143	20240502	110713	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4780	-65	5	-1.34	116321690	24269	43.43	4845	4880	4740	6290	3395	4845	4792.93	0.67	-2435	5145	4995	4900	4750	4655	4947	4702	71	1445	500	3000	5	1	14118810	675	25.70	4.05	12	0.17	186.00	1180.00	8700	20240221	-45.06	3410	20231204	40.18	8700	-45.06	20240221	3715	28.67	20240206	8700	-45.06	20240221	3410	40.18	20231204	0.08	N	139670	500	70 억	94652	N	N	N	N
144	20240502	100711	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4770	-75	5	-1.55	78378560	16291	29.15	4845	4880	4750	6290	3395	4845	4811.07	0.67	-1014	5145	4995	4900	4750	4655	4947	4702	71	1445	500	3000	5	1	14118810	673	25.65	4.04	12	0.12	186.00	1180.00	8700	20240221	-45.17	3410	20231204	39.88	8700	-45.17	20240221	3715	28.40	20240206	8700	-45.17	20240221	3410	39.88	20231204	0.08	N	139670	500	70 억	94652	N	N	N	N
145	20240502	090712	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4840	-5	5	-0.10	13662925	2813	5.03	4845	4880	4835	6290	3395	4845	4857.24	0.67	832	5145	4995	4900	4750	4655	4947	4702	71	1445	500	3000	5	1	14118810	683	26.02	4.10	12	0.02	186.00	1180.00	8700	20240221	-44.37	3410	20231204	41.94	8700	-44.37	20240221	3715	30.28	20240206	8700	-44.37	20240221	3410	41.94	20231204	0.08	N	139670	500	70 억	94652	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History