KissMeData/279600/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	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	161125	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13110	-180	5	-1.35	151609370	11286	124.93	13150	13960	13100	17270	9310	13290	13433.40	1.04	1446	13650	13470	13240	13060	12830	13560	13150	23	3980	500	8230	10	1	4684781	614	-11.24	5.73	12	0.24	-1166.00	2287.00	22400	20240111	-41.47	10000	20230810	31.10	22400	-41.47	20240111	11110	18.00	20240312	22400	-41.47	20240111	10000	31.10	20230810	0.39	N	279600	500	23 억	48512	N	N	N	N
3	20240531	151126	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13660	370	2	2.78	109724240	8145	90.16	13150	13960	13100	17270	9310	13290	13471.36	1.04	525	13650	13470	13240	13060	12830	13560	13150	23	3980	500	8230	10	1	4684781	640	-11.72	5.97	12	0.17	-1166.00	2287.00	22400	20240111	-39.02	10000	20230810	36.60	22400	-39.02	20240111	11110	22.95	20240312	22400	-39.02	20240111	10000	36.60	20230810	0.39	N	279600	500	23 억	48512	N	N	N	N
4	20240531	141124	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13700	410	2	3.09	99159000	7366	81.54	13150	13960	13100	17270	9310	13290	13461.72	1.04	473	13650	13470	13240	13060	12830	13560	13150	23	3980	500	8230	10	1	4684781	642	-11.75	5.99	12	0.16	-1166.00	2287.00	22400	20240111	-38.84	10000	20230810	37.00	22400	-38.84	20240111	11110	23.31	20240312	22400	-38.84	20240111	10000	37.00	20230810	0.39	N	279600	500	23 억	48512	N	N	N	N
5	20240531	131128	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13500	210	2	1.58	72455270	5425	60.05	13150	13960	13100	17270	9310	13290	13355.81	1.04	715	13650	13470	13240	13060	12830	13560	13150	23	3980	500	8230	10	1	4684781	632	-11.58	5.90	12	0.12	-1166.00	2287.00	22400	20240111	-39.73	10000	20230810	35.00	22400	-39.73	20240111	11110	21.51	20240312	22400	-39.73	20240111	10000	35.00	20230810	0.39	N	279600	500	23 억	48512	N	N	N	N
6	20240531	121130	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13510	220	2	1.66	65953540	4943	54.72	13150	13960	13100	17270	9310	13290	13342.82	1.04	793	13650	13470	13240	13060	12830	13560	13150	23	3980	500	8230	10	1	4684781	633	-11.59	5.91	12	0.11	-1166.00	2287.00	22400	20240111	-39.69	10000	20230810	35.10	22400	-39.69	20240111	11110	21.60	20240312	22400	-39.69	20240111	10000	35.10	20230810	0.39	N	279600	500	23 억	48512	N	N	N	N
7	20240531	111128	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13440	150	2	1.13	59994700	4501	49.82	13150	13960	13100	17270	9310	13290	13329.19	1.04	667	13650	13470	13240	13060	12830	13560	13150	23	3980	500	8230	10	1	4684781	630	-11.53	5.88	12	0.10	-1166.00	2287.00	22400	20240111	-40.00	10000	20230810	34.40	22400	-40.00	20240111	11110	20.97	20240312	22400	-40.00	20240111	10000	34.40	20230810	0.39	N	279600	500	23 억	48512	N	N	N	N
8	20240531	101124	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13300	10	2	0.08	38039340	2868	31.75	13150	13450	13100	17270	9310	13290	13263.37	1.04	87	13650	13470	13240	13060	12830	13560	13150	23	3980	500	8230	10	1	4684781	623	-11.41	5.82	12	0.06	-1166.00	2287.00	22400	20240111	-40.62	10000	20230810	33.00	22400	-40.62	20240111	11110	19.71	20240312	22400	-40.62	20240111	10000	33.00	20230810	0.39	N	279600	500	23 억	48512	N	N	N	N
9	20240531	091130	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13110	-180	5	-1.35	8005120	610	6.75	13150	13290	13100	17270	9310	13290	13123.15	1.04	380	13650	13470	13240	13060	12830	13560	13150	23	3980	500	8230	10	1	4684781	614	-11.24	5.73	12	0.01	-1166.00	2287.00	22400	20240111	-41.47	10000	20230810	31.10	22400	-41.47	20240111	11110	18.00	20240312	22400	-41.47	20240111	10000	31.10	20230810	0.39	N	279600	500	23 억	48512	N	N	N	N
10	20240530	161122	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13290	280	2	2.15	118399030	9032	183.88	13010	13420	13010	16910	9110	13010	13108.84	1.00	1345	13543	13276	13143	12876	12743	13210	12810	23	3900	500	8060	10	1	4684781	623	-11.40	5.81	12	0.19	-1166.00	2287.00	22400	20240111	-40.67	10000	20230810	32.90	22400	-40.67	20240111	11110	19.62	20240312	22400	-40.67	20240111	10000	32.90	20230810	0.39	N	279600	500	23 억	47079	N	N	N	N
11	20240530	151122	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13230	220	2	1.69	117534680	8967	182.55	13010	13420	13010	16910	9110	13010	13107.47	1.00	1335	13543	13276	13143	12876	12743	13210	12810	23	3900	500	8060	10	1	4684781	620	-11.35	5.78	12	0.19	-1166.00	2287.00	22400	20240111	-40.94	10000	20230810	32.30	22400	-40.94	20240111	11110	19.08	20240312	22400	-40.94	20240111	10000	32.30	20230810	0.39	N	279600	500	23 억	47079	N	N	N	N
12	20240530	141121	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13290	280	2	2.15	85262040	6526	132.86	13010	13420	13010	16910	9110	13010	13064.98	1.00	687	13543	13276	13143	12876	12743	13210	12810	23	3900	500	8060	10	1	4684781	623	-11.40	5.81	12	0.14	-1166.00	2287.00	22400	20240111	-40.67	10000	20230810	32.90	22400	-40.67	20240111	11110	19.62	20240312	22400	-40.67	20240111	10000	32.90	20230810	0.39	N	279600	500	23 억	47079	N	N	N	N
13	20240530	131124	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13300	290	2	2.23	83972230	6429	130.88	13010	13420	13010	16910	9110	13010	13061.48	1.00	687	13543	13276	13143	12876	12743	13210	12810	23	3900	500	8060	10	1	4684781	623	-11.41	5.82	12	0.14	-1166.00	2287.00	22400	20240111	-40.62	10000	20230810	33.00	22400	-40.62	20240111	11110	19.71	20240312	22400	-40.62	20240111	10000	33.00	20230810	0.39	N	279600	500	23 억	47079	N	N	N	N
14	20240530	121121	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13210	200	2	1.54	82422990	6313	128.52	13010	13420	13010	16910	9110	13010	13056.07	1.00	698	13543	13276	13143	12876	12743	13210	12810	23	3900	500	8060	10	1	4684781	619	-11.33	5.78	12	0.13	-1166.00	2287.00	22400	20240111	-41.03	10000	20230810	32.10	22400	-41.03	20240111	11110	18.90	20240312	22400	-41.03	20240111	10000	32.10	20230810	0.39	N	279600	500	23 억	47079	N	N	N	N
15	20240530	111122	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13070	60	2	0.46	60728120	4658	94.83	13010	13420	13010	16910	9110	13010	13037.38	1.00	435	13543	13276	13143	12876	12743	13210	12810	23	3900	500	8060	10	1	4684781	612	-11.21	5.71	12	0.10	-1166.00	2287.00	22400	20240111	-41.65	10000	20230810	30.70	22400	-41.65	20240111	11110	17.64	20240312	22400	-41.65	20240111	10000	30.70	20230810	0.39	N	279600	500	23 억	47079	N	N	N	N
16	20240530	101125	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13060	50	2	0.38	58951790	4522	92.06	13010	13420	13010	16910	9110	13010	13036.66	1.00	438	13543	13276	13143	12876	12743	13210	12810	23	3900	500	8060	10	1	4684781	612	-11.20	5.71	12	0.10	-1166.00	2287.00	22400	20240111	-41.70	10000	20230810	30.60	22400	-41.70	20240111	11110	17.55	20240312	22400	-41.70	20240111	10000	30.60	20230810	0.39	N	279600	500	23 억	47079	N	N	N	N
17	20240530	091123	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13080	70	2	0.54	15519240	1191	24.25	13010	13420	13010	16910	9110	13010	13030.43	1.00	-29	13543	13276	13143	12876	12743	13210	12810	23	3900	500	8060	10	1	4684781	613	-11.22	5.72	12	0.03	-1166.00	2287.00	22400	20240111	-41.61	10000	20230810	30.80	22400	-41.61	20240111	11110	17.73	20240312	22400	-41.61	20240111	10000	30.80	20230810	0.39	N	279600	500	23 억	47079	N	N	N	N
18	20240529	161114	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13010	-110	5	-0.84	60374310	4603	26.19	13140	13410	13010	17050	9190	13120	13116.53	1.02	-779	14506	13812	13406	12712	12306	13610	12510	23	3930	500	8130	10	1	4684781	609	-11.16	5.69	12	0.10	-1166.00	2287.00	22400	20240111	-41.92	10000	20230810	30.10	22400	-41.92	20240111	11110	17.10	20240312	22400	-41.92	20240111	10000	30.10	20230810	0.39	N	279600	500	23 억	47789	N	N	N	N
19	20240529	151112	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13030	-90	5	-0.69	45827390	3485	19.83	13140	13410	13020	17050	9190	13120	13149.90	1.02	-774	14506	13812	13406	12712	12306	13610	12510	23	3930	500	8130	10	1	4684781	610	-11.17	5.70	12	0.07	-1166.00	2287.00	22400	20240111	-41.83	10000	20230810	30.30	22400	-41.83	20240111	11110	17.28	20240312	22400	-41.83	20240111	10000	30.30	20230810	0.39	N	279600	500	23 억	47789	N	N	N	N
20	20240529	141114	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13290	170	2	1.30	26504970	2003	11.40	13140	13410	13060	17050	9190	13120	13232.64	1.02	-805	14506	13812	13406	12712	12306	13610	12510	23	3930	500	8130	10	1	4684781	623	-11.40	5.81	12	0.04	-1166.00	2287.00	22400	20240111	-40.67	10000	20230810	32.90	22400	-40.67	20240111	11110	19.62	20240312	22400	-40.67	20240111	10000	32.90	20230810	0.39	N	279600	500	23 억	47789	N	N	N	N
21	20240529	131116	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13160	40	2	0.30	22610120	1707	9.71	13140	13410	13120	17050	9190	13120	13245.53	1.02	-771	14506	13812	13406	12712	12306	13610	12510	23	3930	500	8130	10	1	4684781	617	-11.29	5.75	12	0.04	-1166.00	2287.00	22400	20240111	-41.25	10000	20230810	31.60	22400	-41.25	20240111	11110	18.45	20240312	22400	-41.25	20240111	10000	31.60	20230810	0.39	N	279600	500	23 억	47789	N	N	N	N
22	20240529	121115	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13380	260	2	1.98	22544400	1702	9.69	13140	13410	13120	17050	9190	13120	13245.83	1.02	-771	14506	13812	13406	12712	12306	13610	12510	23	3930	500	8130	10	1	4684781	627	-11.48	5.85	12	0.04	-1166.00	2287.00	22400	20240111	-40.27	10000	20230810	33.80	22400	-40.27	20240111	11110	20.43	20240312	22400	-40.27	20240111	10000	33.80	20230810	0.39	N	279600	500	23 억	47789	N	N	N	N
23	20240529	111115	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13290	170	2	1.30	19687430	1487	8.46	13140	13410	13120	17050	9190	13120	13239.70	1.02	-756	14506	13812	13406	12712	12306	13610	12510	23	3930	500	8130	10	1	4684781	623	-11.40	5.81	12	0.03	-1166.00	2287.00	22400	20240111	-40.67	10000	20230810	32.90	22400	-40.67	20240111	11110	19.62	20240312	22400	-40.67	20240111	10000	32.90	20230810	0.39	N	279600	500	23 억	47789	N	N	N	N
24	20240529	101108	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13360	240	2	1.83	19195450	1450	8.25	13140	13410	13120	17050	9190	13120	13238.24	1.02	-748	14506	13812	13406	12712	12306	13610	12510	23	3930	500	8130	10	1	4684781	626	-11.46	5.84	12	0.03	-1166.00	2287.00	22400	20240111	-40.36	10000	20230810	33.60	22400	-40.36	20240111	11110	20.25	20240312	22400	-40.36	20240111	10000	33.60	20230810	0.39	N	279600	500	23 억	47789	N	N	N	N
25	20240529	091109	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13300	180	2	1.37	4975340	374	2.13	13140	13410	13140	17050	9190	13120	13303.05	1.02	-185	14506	13812	13406	12712	12306	13610	12510	23	3930	500	8130	10	1	4684781	623	-11.41	5.82	12	0.01	-1166.00	2287.00	22400	20240111	-40.62	10000	20230810	33.00	22400	-40.62	20240111	11110	19.71	20240312	22400	-40.62	20240111	10000	33.00	20230810	0.39	N	279600	500	23 억	47789	N	N	N	N
26	20240528	161105	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13120	-200	5	-1.50	234498600	17573	254.64	13400	14100	13000	17310	9330	13320	13345.23	1.05	-1325	14233	13776	13543	13086	12853	13660	12970	23	3990	500	8250	10	1	4684781	615	-11.25	5.74	12	0.38	-1166.00	2287.00	22400	20240111	-41.43	10000	20230810	31.20	22400	-41.43	20240111	11110	18.09	20240312	22400	-41.43	20240111	10000	31.20	20230810	0.39	N	279600	500	23 억	49202	N	N	N	N
27	20240528	151107	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13120	-200	5	-1.50	225545490	16891	244.76	13400	14100	13000	17310	9330	13320	13353.00	1.05	-1159	14233	13776	13543	13086	12853	13660	12970	23	3990	500	8250	10	1	4684781	615	-11.25	5.74	12	0.36	-1166.00	2287.00	22400	20240111	-41.43	10000	20230810	31.20	22400	-41.43	20240111	11110	18.09	20240312	22400	-41.43	20240111	10000	31.20	20230810	0.39	N	279600	500	23 억	49202	N	N	N	N
28	20240528	141111	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13160	-160	5	-1.20	169921010	12624	182.93	13400	14100	13150	17310	9330	13320	13460.16	1.05	-1322	14233	13776	13543	13086	12853	13660	12970	23	3990	500	8250	10	1	4684781	617	-11.29	5.75	12	0.27	-1166.00	2287.00	22400	20240111	-41.25	10000	20230810	31.60	22400	-41.25	20240111	11110	18.45	20240312	22400	-41.25	20240111	10000	31.60	20230810	0.39	N	279600	500	23 억	49202	N	N	N	N
29	20240528	131105	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13250	-70	5	-0.53	167437300	12436	180.21	13400	14100	13150	17310	9330	13320	13463.92	1.05	-1197	14233	13776	13543	13086	12853	13660	12970	23	3990	500	8250	10	1	4684781	621	-11.36	5.79	12	0.27	-1166.00	2287.00	22400	20240111	-40.85	10000	20230810	32.50	22400	-40.85	20240111	11110	19.26	20240312	22400	-40.85	20240111	10000	32.50	20230810	0.39	N	279600	500	23 억	49202	N	N	N	N
30	20240528	121106	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13200	-120	5	-0.90	159589410	11841	171.58	13400	14100	13200	17310	9330	13320	13477.70	1.05	-792	14233	13776	13543	13086	12853	13660	12970	23	3990	500	8250	10	1	4684781	618	-11.32	5.77	12	0.25	-1166.00	2287.00	22400	20240111	-41.07	10000	20230810	32.00	22400	-41.07	20240111	11110	18.81	20240312	22400	-41.07	20240111	10000	32.00	20230810	0.39	N	279600	500	23 억	49202	N	N	N	N
31	20240528	111051	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13320	0	3	0.00	138693770	10262	148.70	13400	14100	13250	17310	9330	13320	13515.28	1.05	-855	14233	13776	13543	13086	12853	13660	12970	23	3990	500	8250	10	1	4684781	624	-11.42	5.82	12	0.22	-1166.00	2287.00	22400	20240111	-40.54	10000	20230810	33.20	22400	-40.54	20240111	11110	19.89	20240312	22400	-40.54	20240111	10000	33.20	20230810	0.39	N	279600	500	23 억	49202	N	N	N	N
32	20240528	101107	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13250	-70	5	-0.53	129963220	9606	139.20	13400	14100	13250	17310	9330	13320	13529.38	1.05	-442	14233	13776	13543	13086	12853	13660	12970	23	3990	500	8250	10	1	4684781	621	-11.36	5.79	12	0.21	-1166.00	2287.00	22400	20240111	-40.85	10000	20230810	32.50	22400	-40.85	20240111	11110	19.26	20240312	22400	-40.85	20240111	10000	32.50	20230810	0.39	N	279600	500	23 억	49202	N	N	N	N
33	20240528	091109	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13640	320	2	2.40	393930	29	0.42	13400	13740	13400	17310	9330	13320	13583.79	1.05	-1	14233	13776	13543	13086	12853	13660	12970	23	3990	500	8250	10	1	4684781	639	-11.70	5.96	12	0.00	-1166.00	2287.00	22400	20240111	-39.11	10000	20230810	36.40	22400	-39.11	20240111	11110	22.77	20240312	22400	-39.11	20240111	10000	36.40	20230810	0.39	N	279600	500	23 억	49202	N	N	N	N
34	20240527	161052	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13320	-680	5	-4.86	93192400	6901	110.70	14000	14000	13310	18200	9800	14000	13504.19	1.08	-1390	14233	14116	13943	13826	13653	14175	13885	23	4200	500	8680	10	1	4684781	624	-11.42	5.82	12	0.15	-1166.00	2287.00	22400	20240111	-40.54	10000	20230810	33.20	22400	-40.54	20240111	11110	19.89	20240312	22400	-40.54	20240111	10000	33.20	20230810	0.39	N	279600	500	23 억	50626	N	N	N	N
35	20240527	151108	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13340	-660	5	-4.71	86558210	6403	102.71	14000	14000	13310	18200	9800	14000	13518.38	1.08	-1309	14233	14116	13943	13826	13653	14175	13885	23	4200	500	8680	10	1	4684781	625	-11.44	5.83	12	0.14	-1166.00	2287.00	22400	20240111	-40.45	10000	20230810	33.40	22400	-40.45	20240111	11110	20.07	20240312	22400	-40.45	20240111	10000	33.40	20230810	0.39	N	279600	500	23 억	50626	N	N	N	N
36	20240527	141105	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13470	-530	5	-3.79	77667100	5737	92.03	14000	14000	13310	18200	9800	14000	13537.93	1.08	-1076	14233	14116	13943	13826	13653	14175	13885	23	4200	500	8680	10	1	4684781	631	-11.55	5.89	12	0.12	-1166.00	2287.00	22400	20240111	-39.87	10000	20230810	34.70	22400	-39.87	20240111	11110	21.24	20240312	22400	-39.87	20240111	10000	34.70	20230810	0.39	N	279600	500	23 억	50626	N	N	N	N
37	20240527	131105	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13540	-460	5	-3.29	72091160	5321	85.35	14000	14000	13310	18200	9800	14000	13548.42	1.08	-870	14233	14116	13943	13826	13653	14175	13885	23	4200	500	8680	10	1	4684781	634	-11.61	5.92	12	0.11	-1166.00	2287.00	22400	20240111	-39.55	10000	20230810	35.40	22400	-39.55	20240111	11110	21.87	20240312	22400	-39.55	20240111	10000	35.40	20230810	0.39	N	279600	500	23 억	50626	N	N	N	N
38	20240527	121104	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13340	-660	5	-4.71	71754720	5296	84.95	14000	14000	13310	18200	9800	14000	13548.85	1.08	-868	14233	14116	13943	13826	13653	14175	13885	23	4200	500	8680	10	1	4684781	625	-11.44	5.83	12	0.11	-1166.00	2287.00	22400	20240111	-40.45	10000	20230810	33.40	22400	-40.45	20240111	11110	20.07	20240312	22400	-40.45	20240111	10000	33.40	20230810	0.39	N	279600	500	23 억	50626	N	N	N	N
39	20240527	111104	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13310	-690	5	-4.93	62775800	4622	74.14	14000	14000	13310	18200	9800	14000	13581.96	1.08	-698	14233	14116	13943	13826	13653	14175	13885	23	4200	500	8680	10	1	4684781	624	-11.42	5.82	12	0.10	-1166.00	2287.00	22400	20240111	-40.58	10000	20230810	33.10	22400	-40.58	20240111	11110	19.80	20240312	22400	-40.58	20240111	10000	33.10	20230810	0.39	N	279600	500	23 억	50626	N	N	N	N
40	20240527	101102	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13520	-480	5	-3.43	49191860	3607	57.86	14000	14000	13510	18200	9800	14000	13637.89	1.08	-630	14233	14116	13943	13826	13653	14175	13885	23	4200	500	8680	10	1	4684781	633	-11.60	5.91	12	0.08	-1166.00	2287.00	22400	20240111	-39.64	10000	20230810	35.20	22400	-39.64	20240111	11110	21.69	20240312	22400	-39.64	20240111	10000	35.20	20230810	0.39	N	279600	500	23 억	50626	N	N	N	N
41	20240527	091104	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13750	-250	5	-1.79	10310920	748	12.00	14000	14000	13710	18200	9800	14000	13784.65	1.08	311	14233	14116	13943	13826	13653	14175	13885	23	4200	500	8680	10	1	4684781	644	-11.79	6.01	12	0.02	-1166.00	2287.00	22400	20240111	-38.62	10000	20230810	37.50	22400	-38.62	20240111	11110	23.76	20240312	22400	-38.62	20240111	10000	37.50	20230810	0.39	N	279600	500	23 억	50626	N	N	N	N
42	20240524	161003	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14000	0	3	0.00	86098330	6184	66.87	13770	14060	13770	18200	9800	14000	13922.76	1.09	-651	14526	14262	14036	13772	13546	14150	13660	23	4200	500	8680	10	1	4684781	656	-12.01	6.12	12	0.13	-1166.00	2287.00	22400	20240111	-37.50	10000	20230810	40.00	22400	-37.50	20240111	11110	26.01	20240312	22400	-37.50	20240111	10000	40.00	20230810	0.39	N	279600	500	23 억	51277	N	N	N	N
43	20240524	151004	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13850	-150	5	-1.07	82037360	5893	63.72	13770	14060	13770	18200	9800	14000	13921.15	1.09	-628	14526	14262	14036	13772	13546	14150	13660	23	4200	500	8680	10	1	4684781	649	-11.88	6.06	12	0.13	-1166.00	2287.00	22400	20240111	-38.17	10000	20230810	38.50	22400	-38.17	20240111	11110	24.66	20240312	22400	-38.17	20240111	10000	38.50	20230810	0.39	N	279600	500	23 억	51277	N	N	N	N
44	20240524	141010	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13870	-130	5	-0.93	73787100	5297	57.28	13770	14060	13770	18200	9800	14000	13929.98	1.09	-689	14526	14262	14036	13772	13546	14150	13660	23	4200	500	8680	10	1	4684781	650	-11.90	6.06	12	0.11	-1166.00	2287.00	22400	20240111	-38.08	10000	20230810	38.70	22400	-38.08	20240111	11110	24.84	20240312	22400	-38.08	20240111	10000	38.70	20230810	0.39	N	279600	500	23 억	51277	N	N	N	N
45	20240524	131005	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13860	-140	5	-1.00	63994730	4591	49.64	13770	14060	13770	18200	9800	14000	13939.17	1.09	-54	14526	14262	14036	13772	13546	14150	13660	23	4200	500	8680	10	1	4684781	649	-11.89	6.06	12	0.10	-1166.00	2287.00	22400	20240111	-38.12	10000	20230810	38.60	22400	-38.12	20240111	11110	24.75	20240312	22400	-38.12	20240111	10000	38.60	20230810	0.39	N	279600	500	23 억	51277	N	N	N	N
46	20240524	121007	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13890	-110	5	-0.79	58554050	4200	45.42	13770	14060	13770	18200	9800	14000	13941.44	1.09	106	14526	14262	14036	13772	13546	14150	13660	23	4200	500	8680	10	1	4684781	651	-11.91	6.07	12	0.09	-1166.00	2287.00	22400	20240111	-37.99	10000	20230810	38.90	22400	-37.99	20240111	11110	25.02	20240312	22400	-37.99	20240111	10000	38.90	20230810	0.39	N	279600	500	23 억	51277	N	N	N	N
47	20240524	111004	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14000	0	3	0.00	24669800	1764	19.07	13770	14060	13770	18200	9800	14000	13985.15	1.09	8	14526	14262	14036	13772	13546	14150	13660	23	4200	500	8680	10	1	4684781	656	-12.01	6.12	12	0.04	-1166.00	2287.00	22400	20240111	-37.50	10000	20230810	40.00	22400	-37.50	20240111	11110	26.01	20240312	22400	-37.50	20240111	10000	40.00	20230810	0.39	N	279600	500	23 억	51277	N	N	N	N
48	20240524	101011	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14050	50	2	0.36	22779800	1629	17.61	13770	14060	13770	18200	9800	14000	13983.92	1.09	8	14526	14262	14036	13772	13546	14150	13660	23	4200	500	8680	10	1	4684781	658	-12.05	6.14	12	0.03	-1166.00	2287.00	22400	20240111	-37.28	10000	20230810	40.50	22400	-37.28	20240111	11110	26.46	20240312	22400	-37.28	20240111	10000	40.50	20230810	0.39	N	279600	500	23 억	51277	N	N	N	N
49	20240524	091005	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13900	-100	5	-0.71	1722470	125	1.35	13770	13900	13770	18200	9800	14000	13779.76	1.09	70	14526	14262	14036	13772	13546	14150	13660	23	4200	500	8680	10	1	4684781	651	-11.92	6.08	12	0.00	-1166.00	2287.00	22400	20240111	-37.95	10000	20230810	39.00	22400	-37.95	20240111	11110	25.11	20240312	22400	-37.95	20240111	10000	39.00	20230810	0.39	N	279600	500	23 억	51277	N	N	N	N
50	20240523	161002	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14000	-120	5	-0.85	129394180	9239	98.83	14110	14300	13810	18350	9890	14120	14005.21	1.14	-1968	14833	14476	14173	13816	13513	14325	13665	23	4230	500	8750	10	1	4684781	656	-12.01	6.12	12	0.20	-1166.00	2287.00	22400	20240111	-37.50	10000	20230810	40.00	22400	-37.50	20240111	11110	26.01	20240312	22400	-37.50	20240111	10000	40.00	20230810	0.39	N	279600	500	23 억	53367	N	N	N	N
51	20240523	151005	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14000	-120	5	-0.85	127518920	9105	97.40	14110	14300	13810	18350	9890	14120	14005.37	1.14	-1934	14833	14476	14173	13816	13513	14325	13665	23	4230	500	8750	10	1	4684781	656	-12.01	6.12	12	0.19	-1166.00	2287.00	22400	20240111	-37.50	10000	20230810	40.00	22400	-37.50	20240111	11110	26.01	20240312	22400	-37.50	20240111	10000	40.00	20230810	0.39	N	279600	500	23 억	53367	N	N	N	N
52	20240523	141008	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13980	-140	5	-0.99	119907940	8561	91.58	14110	14300	13810	18350	9890	14120	14006.30	1.14	-2367	14833	14476	14173	13816	13513	14325	13665	23	4230	500	8750	10	1	4684781	655	-11.99	6.11	12	0.18	-1166.00	2287.00	22400	20240111	-37.59	10000	20230810	39.80	22400	-37.59	20240111	11110	25.83	20240312	22400	-37.59	20240111	10000	39.80	20230810	0.39	N	279600	500	23 억	53367	N	N	N	N
53	20240523	131007	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14040	-80	5	-0.57	116000510	8282	88.60	14110	14300	13810	18350	9890	14120	14006.34	1.14	-2295	14833	14476	14173	13816	13513	14325	13665	23	4230	500	8750	10	1	4684781	658	-12.04	6.14	12	0.18	-1166.00	2287.00	22400	20240111	-37.32	10000	20230810	40.40	22400	-37.32	20240111	11110	26.37	20240312	22400	-37.32	20240111	10000	40.40	20230810	0.39	N	279600	500	23 억	53367	N	N	N	N
54	20240523	121004	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13900	-220	5	-1.56	101142800	7217	77.20	14110	14300	13810	18350	9890	14120	14014.52	1.14	-1698	14833	14476	14173	13816	13513	14325	13665	23	4230	500	8750	10	1	4684781	651	-11.92	6.08	12	0.15	-1166.00	2287.00	22400	20240111	-37.95	10000	20230810	39.00	22400	-37.95	20240111	11110	25.11	20240312	22400	-37.95	20240111	10000	39.00	20230810	0.39	N	279600	500	23 억	53367	N	N	N	N
55	20240523	111001	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14020	-100	5	-0.71	60891030	4341	46.44	14110	14300	13810	18350	9890	14120	14026.96	1.14	-923	14833	14476	14173	13816	13513	14325	13665	23	4230	500	8750	10	1	4684781	657	-12.02	6.13	12	0.09	-1166.00	2287.00	22400	20240111	-37.41	10000	20230810	40.20	22400	-37.41	20240111	11110	26.19	20240312	22400	-37.41	20240111	10000	40.20	20230810	0.39	N	279600	500	23 억	53367	N	N	N	N
56	20240523	101004	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14080	-40	5	-0.28	49796690	3551	37.99	14110	14300	13810	18350	9890	14120	14023.29	1.14	-1085	14833	14476	14173	13816	13513	14325	13665	23	4230	500	8750	10	1	4684781	660	-12.08	6.16	12	0.08	-1166.00	2287.00	22400	20240111	-37.14	10000	20230810	40.80	22400	-37.14	20240111	11110	26.73	20240312	22400	-37.14	20240111	10000	40.80	20230810	0.39	N	279600	500	23 억	53367	N	N	N	N
57	20240523	091008	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14000	-120	5	-0.85	881870	63	0.67	14110	14110	13810	18350	9890	14120	13997.94	1.14	-2	14833	14476	14173	13816	13513	14325	13665	23	4230	500	8750	10	1	4684781	656	-12.01	6.12	12	0.00	-1166.00	2287.00	22400	20240111	-37.50	10000	20230810	40.00	22400	-37.50	20240111	11110	26.01	20240312	22400	-37.50	20240111	10000	40.00	20230810	0.39	N	279600	500	23 억	53367	N	N	N	N
58	20240522	160953	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14120	90	2	0.64	130559020	9248	46.11	14280	14530	13870	18230	9830	14030	14117.54	1.16	-949	14656	14342	14026	13712	13396	14185	13555	23	4200	500	8690	10	1	4684781	661	-12.11	6.17	12	0.20	-1166.00	2287.00	22400	20240111	-36.96	10000	20230810	41.20	22400	-36.96	20240111	11110	27.09	20240312	22400	-36.96	20240111	10000	41.20	20230810	0.39	N	279600	500	23 억	54320	N	N	N	N
59	20240522	151001	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14060	30	2	0.21	124336620	8805	43.90	14280	14530	13870	18230	9830	14030	14121.14	1.16	-946	14656	14342	14026	13712	13396	14185	13555	23	4200	500	8690	10	1	4684781	659	-12.06	6.15	12	0.19	-1166.00	2287.00	22400	20240111	-37.23	10000	20230810	40.60	22400	-37.23	20240111	11110	26.55	20240312	22400	-37.23	20240111	10000	40.60	20230810	0.39	N	279600	500	23 억	54320	N	N	N	N
60	20240522	141001	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14040	10	2	0.07	123214040	8725	43.50	14280	14530	13870	18230	9830	14030	14121.95	1.16	-942	14656	14342	14026	13712	13396	14185	13555	23	4200	500	8690	10	1	4684781	658	-12.04	6.14	12	0.19	-1166.00	2287.00	22400	20240111	-37.32	10000	20230810	40.40	22400	-37.32	20240111	11110	26.37	20240312	22400	-37.32	20240111	10000	40.40	20230810	0.39	N	279600	500	23 억	54320	N	N	N	N
61	20240522	130958	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14060	30	2	0.21	86091790	6074	30.28	14280	14530	13870	18230	9830	14030	14173.82	1.16	-934	14656	14342	14026	13712	13396	14185	13555	23	4200	500	8690	10	1	4684781	659	-12.06	6.15	12	0.13	-1166.00	2287.00	22400	20240111	-37.23	10000	20230810	40.60	22400	-37.23	20240111	11110	26.55	20240312	22400	-37.23	20240111	10000	40.60	20230810	0.39	N	279600	500	23 억	54320	N	N	N	N
62	20240522	121117	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14030	0	3	0.00	86077730	6073	30.28	14280	14530	13870	18230	9830	14030	14173.84	1.16	-934	14656	14342	14026	13712	13396	14185	13555	23	4200	500	8690	10	1	4684781	657	-12.03	6.13	12	0.13	-1166.00	2287.00	22400	20240111	-37.37	10000	20230810	40.30	22400	-37.37	20240111	11110	26.28	20240312	22400	-37.37	20240111	10000	40.30	20230810	0.39	N	279600	500	23 억	54320	N	N	N	N
63	20240522	111004	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14180	150	2	1.07	65021120	4575	22.81	14280	14530	13870	18230	9830	14030	14212.27	1.16	-919	14656	14342	14026	13712	13396	14185	13555	23	4200	500	8690	10	1	4684781	664	-12.16	6.20	12	0.10	-1166.00	2287.00	22400	20240111	-36.70	10000	20230810	41.80	22400	-36.70	20240111	11110	27.63	20240312	22400	-36.70	20240111	10000	41.80	20230810	0.39	N	279600	500	23 억	54320	N	N	N	N
64	20240522	101000	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14030	0	3	0.00	19304130	1378	6.87	14280	14280	13870	18230	9830	14030	14008.80	1.16	-811	14656	14342	14026	13712	13396	14185	13555	23	4200	500	8690	10	1	4684781	657	-12.03	6.13	12	0.03	-1166.00	2287.00	22400	20240111	-37.37	10000	20230810	40.30	22400	-37.37	20240111	11110	26.28	20240312	22400	-37.37	20240111	10000	40.30	20230810	0.39	N	279600	500	23 억	54320	N	N	N	N
65	20240522	091002	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13870	-160	5	-1.14	1056000	74	0.37	14280	14280	13870	18230	9830	14030	14270.27	1.16	-10	14656	14342	14026	13712	13396	14185	13555	23	4200	500	8690	10	1	4684781	650	-11.90	6.06	12	0.00	-1166.00	2287.00	22400	20240111	-38.08	10000	20230810	38.70	22400	-38.08	20240111	11110	24.84	20240312	22400	-38.08	20240111	10000	38.70	20230810	0.39	N	279600	500	23 억	54320	N	N	N	N
66	20240521	160946	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14030	-100	5	-0.71	280224310	20057	51.52	14130	14340	13710	18360	9900	14130	13971.40	1.22	-3071	14656	14392	14096	13832	13536	14525	13965	23	4230	500	8760	10	1	4684781	657	-12.03	6.13	12	0.43	-1166.00	2287.00	22400	20240111	-37.37	10000	20230810	40.30	22400	-37.37	20240111	11110	26.28	20240312	22400	-37.37	20240111	10000	40.30	20230810	0.43	N	279600	500	23 억	57383	N	N	N	N
67	20240521	150957	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13930	-200	5	-1.42	275735150	19735	50.69	14130	14340	13710	18360	9900	14130	13971.88	1.22	-2829	14656	14392	14096	13832	13536	14525	13965	23	4230	500	8760	10	1	4684781	653	-11.95	6.09	12	0.42	-1166.00	2287.00	22400	20240111	-37.81	10000	20230810	39.30	22400	-37.81	20240111	11110	25.38	20240312	22400	-37.81	20240111	10000	39.30	20230810	0.43	N	279600	500	23 억	57383	N	N	N	N
68	20240521	140957	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13910	-220	5	-1.56	264552750	18935	48.64	14130	14340	13710	18360	9900	14130	13971.63	1.22	-2753	14656	14392	14096	13832	13536	14525	13965	23	4230	500	8760	10	1	4684781	652	-11.93	6.08	12	0.40	-1166.00	2287.00	22400	20240111	-37.90	10000	20230810	39.10	22400	-37.90	20240111	11110	25.20	20240312	22400	-37.90	20240111	10000	39.10	20230810	0.43	N	279600	500	23 억	57383	N	N	N	N
69	20240521	130956	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13850	-280	5	-1.98	261942530	18747	48.15	14130	14340	13710	18360	9900	14130	13972.50	1.22	-2738	14656	14392	14096	13832	13536	14525	13965	23	4230	500	8760	10	1	4684781	649	-11.88	6.06	12	0.40	-1166.00	2287.00	22400	20240111	-38.17	10000	20230810	38.50	22400	-38.17	20240111	11110	24.66	20240312	22400	-38.17	20240111	10000	38.50	20230810	0.43	N	279600	500	23 억	57383	N	N	N	N
70	20240521	120954	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13850	-280	5	-1.98	223382180	15952	40.98	14130	14340	13820	18360	9900	14130	14003.40	1.22	-2646	14656	14392	14096	13832	13536	14525	13965	23	4230	500	8760	10	1	4684781	649	-11.88	6.06	12	0.34	-1166.00	2287.00	22400	20240111	-38.17	10000	20230810	38.50	22400	-38.17	20240111	11110	24.66	20240312	22400	-38.17	20240111	10000	38.50	20230810	0.43	N	279600	500	23 억	57383	N	N	N	N
71	20240521	110954	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14030	-100	5	-0.71	202504650	14458	37.14	14130	14340	13820	18360	9900	14130	14006.41	1.22	-1881	14656	14392	14096	13832	13536	14525	13965	23	4230	500	8760	10	1	4684781	657	-12.03	6.13	12	0.31	-1166.00	2287.00	22400	20240111	-37.37	10000	20230810	40.30	22400	-37.37	20240111	11110	26.28	20240312	22400	-37.37	20240111	10000	40.30	20230810	0.43	N	279600	500	23 억	57383	N	N	N	N
72	20240521	100955	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14000	-130	5	-0.92	138717830	9902	25.43	14130	14340	13820	18360	9900	14130	14009.07	1.22	-1094	14656	14392	14096	13832	13536	14525	13965	23	4230	500	8760	10	1	4684781	656	-12.01	6.12	12	0.21	-1166.00	2287.00	22400	20240111	-37.50	10000	20230810	40.00	22400	-37.50	20240111	11110	26.01	20240312	22400	-37.50	20240111	10000	40.00	20230810	0.43	N	279600	500	23 억	57383	N	N	N	N
73	20240521	090951	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14100	-30	5	-0.21	34545090	2464	6.33	14130	14340	13820	18360	9900	14130	14019.92	1.22	782	14656	14392	14096	13832	13536	14525	13965	23	4230	500	8760	10	1	4684781	661	-12.09	6.17	12	0.05	-1166.00	2287.00	22400	20240111	-37.05	10000	20230810	41.00	22400	-37.05	20240111	11110	26.91	20240312	22400	-37.05	20240111	10000	41.00	20230810	0.43	N	279600	500	23 억	57383	N	N	N	N
74	20240517	160957	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13780	530	2	4.00	604290130	44121	178.44	13250	13920	13240	17220	9280	13250	13696.20	1.06	3319	13696	13472	13246	13022	12796	13360	12910	23	3970	500	8210	10	1	4684781	646	-11.82	6.03	12	0.94	-1166.00	2287.00	22400	20240111	-38.48	10000	20230810	37.80	22400	-38.48	20240111	11110	24.03	20240312	22400	-38.48	20240111	10000	37.80	20230810	0.47	N	279600	500	23 억	49729	N	N	N	N
75	20240517	151000	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13710	460	2	3.47	528032740	38566	155.97	13250	13920	13240	17220	9280	13250	13691.66	1.06	5081	13696	13472	13246	13022	12796	13360	12910	23	3970	500	8210	10	1	4684781	642	-11.76	5.99	12	0.82	-1166.00	2287.00	22400	20240111	-38.79	10000	20230810	37.10	22400	-38.79	20240111	11110	23.40	20240312	22400	-38.79	20240111	10000	37.10	20230810	0.47	N	279600	500	23 억	49729	N	N	N	N
76	20240517	140952	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13750	500	2	3.77	501256640	36614	148.08	13250	13920	13240	17220	9280	13250	13690.30	1.06	4903	13696	13472	13246	13022	12796	13360	12910	23	3970	500	8210	10	1	4684781	644	-11.79	6.01	12	0.78	-1166.00	2287.00	22400	20240111	-38.62	10000	20230810	37.50	22400	-38.62	20240111	11110	23.76	20240312	22400	-38.62	20240111	10000	37.50	20230810	0.47	N	279600	500	23 억	49729	N	N	N	N
77	20240517	130944	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13760	510	2	3.85	481371750	35165	142.22	13250	13920	13240	17220	9280	13250	13688.94	1.06	4878	13696	13472	13246	13022	12796	13360	12910	23	3970	500	8210	10	1	4684781	645	-11.80	6.02	12	0.75	-1166.00	2287.00	22400	20240111	-38.57	10000	20230810	37.60	22400	-38.57	20240111	11110	23.85	20240312	22400	-38.57	20240111	10000	37.60	20230810	0.47	N	279600	500	23 억	49729	N	N	N	N
78	20240517	120945	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13710	460	2	3.47	407171620	29772	120.41	13250	13920	13240	17220	9280	13250	13676.33	1.06	2914	13696	13472	13246	13022	12796	13360	12910	23	3970	500	8210	10	1	4684781	642	-11.76	5.99	12	0.64	-1166.00	2287.00	22400	20240111	-38.79	10000	20230810	37.10	22400	-38.79	20240111	11110	23.40	20240312	22400	-38.79	20240111	10000	37.10	20230810	0.47	N	279600	500	23 억	49729	N	N	N	N
79	20240517	110945	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13740	490	2	3.70	291230190	21289	86.10	13250	13920	13240	17220	9280	13250	13679.84	1.06	6419	13696	13472	13246	13022	12796	13360	12910	23	3970	500	8210	10	1	4684781	644	-11.78	6.01	12	0.45	-1166.00	2287.00	22400	20240111	-38.66	10000	20230810	37.40	22400	-38.66	20240111	11110	23.67	20240312	22400	-38.66	20240111	10000	37.40	20230810	0.47	N	279600	500	23 억	49729	N	N	N	N
80	20240517	100939	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13620	370	2	2.79	236714670	17316	70.03	13250	13920	13240	17220	9280	13250	13670.29	1.06	5394	13696	13472	13246	13022	12796	13360	12910	23	3970	500	8210	10	1	4684781	638	-11.68	5.96	12	0.37	-1166.00	2287.00	22400	20240111	-39.20	10000	20230810	36.20	22400	-39.20	20240111	11110	22.59	20240312	22400	-39.20	20240111	10000	36.20	20230810	0.47	N	279600	500	23 억	49729	N	N	N	N
81	20240517	090947	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13350	100	2	0.75	13703620	1028	4.16	13250	13460	13240	17220	9280	13250	13330.37	1.06	354	13696	13472	13246	13022	12796	13360	12910	23	3970	500	8210	10	1	4684781	625	-11.45	5.84	12	0.02	-1166.00	2287.00	22400	20240111	-40.40	10000	20230810	33.50	22400	-40.40	20240111	11110	20.16	20240312	22400	-40.40	20240111	10000	33.50	20230810	0.47	N	279600	500	23 억	49729	N	N	N	N
82	20240516	160937	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13250	-60	5	-0.45	325603140	24614	49.11	13340	13470	13020	17300	9320	13310	13228.20	1.08	-1336	14290	13800	13500	13010	12710	14045	13255	23	3990	500	8250	10	1	4684781	621	-11.36	5.79	12	0.53	-1166.00	2287.00	22400	20240111	-40.85	10000	20230810	32.50	22400	-40.85	20240111	11110	19.26	20240312	22400	-40.85	20240111	10000	32.50	20230810	0.47	N	279600	500	23 억	50555	N	N	N	N
83	20240516	150935	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13200	-110	5	-0.83	305342350	23101	46.09	13340	13470	13020	17300	9320	13310	13217.50	1.08	-1391	14290	13800	13500	13010	12710	14045	13255	23	3990	500	8250	10	1	4684781	618	-11.32	5.77	12	0.49	-1166.00	2287.00	22400	20240111	-41.07	10000	20230810	32.00	22400	-41.07	20240111	11110	18.81	20240312	22400	-41.07	20240111	10000	32.00	20230810	0.47	N	279600	500	23 억	50555	N	N	N	N
84	20240516	140942	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13250	-60	5	-0.45	232897130	17631	35.18	13340	13470	13020	17300	9320	13310	13209.23	1.08	-1613	14290	13800	13500	13010	12710	14045	13255	23	3990	500	8250	10	1	4684781	621	-11.36	5.79	12	0.38	-1166.00	2287.00	22400	20240111	-40.85	10000	20230810	32.50	22400	-40.85	20240111	11110	19.26	20240312	22400	-40.85	20240111	10000	32.50	20230810	0.47	N	279600	500	23 억	50555	N	N	N	N
85	20240516	130936	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13210	-100	5	-0.75	201124690	15225	30.38	13340	13470	13020	17300	9320	13310	13209.82	1.08	-1858	14290	13800	13500	13010	12710	14045	13255	23	3990	500	8250	10	1	4684781	619	-11.33	5.78	12	0.32	-1166.00	2287.00	22400	20240111	-41.03	10000	20230810	32.10	22400	-41.03	20240111	11110	18.90	20240312	22400	-41.03	20240111	10000	32.10	20230810	0.47	N	279600	500	23 억	50555	N	N	N	N
86	20240516	120934	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13220	-90	5	-0.68	185902230	14072	28.08	13340	13470	13020	17300	9320	13310	13210.42	1.08	-1862	14290	13800	13500	13010	12710	14045	13255	23	3990	500	8250	10	1	4684781	619	-11.34	5.78	12	0.30	-1166.00	2287.00	22400	20240111	-40.98	10000	20230810	32.20	22400	-40.98	20240111	11110	18.99	20240312	22400	-40.98	20240111	10000	32.20	20230810	0.47	N	279600	500	23 억	50555	N	N	N	N
87	20240516	110932	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13140	-170	5	-1.28	163674000	12384	24.71	13340	13470	13020	17300	9320	13310	13216.18	1.08	-1925	14290	13800	13500	13010	12710	14045	13255	23	3990	500	8250	10	1	4684781	616	-11.27	5.75	12	0.26	-1166.00	2287.00	22400	20240111	-41.34	10000	20230810	31.40	22400	-41.34	20240111	11110	18.27	20240312	22400	-41.34	20240111	10000	31.40	20230810	0.47	N	279600	500	23 억	50555	N	N	N	N
88	20240516	100936	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13170	-140	5	-1.05	119187990	9002	17.96	13340	13470	13110	17300	9320	13310	13239.76	1.08	-648	14290	13800	13500	13010	12710	14045	13255	23	3990	500	8250	10	1	4684781	617	-11.30	5.76	12	0.19	-1166.00	2287.00	22400	20240111	-41.21	10000	20230810	31.70	22400	-41.21	20240111	11110	18.54	20240312	22400	-41.21	20240111	10000	31.70	20230810	0.47	N	279600	500	23 억	50555	N	N	N	N
89	20240516	090937	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13190	-120	5	-0.90	26564030	1994	3.98	13340	13470	13190	17300	9320	13310	13322.30	1.08	-883	14290	13800	13500	13010	12710	14045	13255	23	3990	500	8250	10	1	4684781	618	-11.31	5.77	12	0.04	-1166.00	2287.00	22400	20240111	-41.12	10000	20230810	31.90	22400	-41.12	20240111	11110	18.72	20240312	22400	-41.12	20240111	10000	31.90	20230810	0.47	N	279600	500	23 억	50555	N	N	N	N
90	20240514	160947	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13310	150	2	1.14	676679870	49777	36.27	13200	13990	13200	17100	9220	13160	13595.08	1.17	-4829	16153	14656	13503	12006	10853	15405	12755	23	3940	500	8150	10	1	4684781	624	-11.42	5.82	12	1.06	-1166.00	2287.00	22400	20240111	-40.58	10000	20230810	33.10	22400	-40.58	20240111	11110	19.80	20240312	22400	-40.58	20240111	10000	33.10	20230810	0.47	N	279600	500	23 억	54810	N	N	N	N
91	20240514	150949	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13420	260	2	1.98	657109800	48309	35.20	13200	13990	13200	17100	9220	13160	13603.12	1.17	-4551	16153	14656	13503	12006	10853	15405	12755	23	3940	500	8150	10	1	4684781	629	-11.51	5.87	12	1.03	-1166.00	2287.00	22400	20240111	-40.09	10000	20230810	34.20	22400	-40.09	20240111	11110	20.79	20240312	22400	-40.09	20240111	10000	34.20	20230810	0.47	N	279600	500	23 억	54810	N	N	N	N
92	20240514	140949	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13430	270	2	2.05	563495810	41334	30.12	13200	13990	13200	17100	9220	13160	13633.87	1.17	-2956	16153	14656	13503	12006	10853	15405	12755	23	3940	500	8150	10	1	4684781	629	-11.52	5.87	12	0.88	-1166.00	2287.00	22400	20240111	-40.04	10000	20230810	34.30	22400	-40.04	20240111	11110	20.88	20240312	22400	-40.04	20240111	10000	34.30	20230810	0.47	N	279600	500	23 억	54810	N	N	N	N
93	20240514	130950	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13550	390	2	2.96	496715960	36359	26.49	13200	13990	13200	17100	9220	13160	13662.79	1.17	-2333	16153	14656	13503	12006	10853	15405	12755	23	3940	500	8150	10	1	4684781	635	-11.62	5.92	12	0.78	-1166.00	2287.00	22400	20240111	-39.51	10000	20230810	35.50	22400	-39.51	20240111	11110	21.96	20240312	22400	-39.51	20240111	10000	35.50	20230810	0.47	N	279600	500	23 억	54810	N	N	N	N
94	20240514	120946	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13510	350	2	2.66	474437200	34713	25.29	13200	13990	13200	17100	9220	13160	13668.86	1.17	-2357	16153	14656	13503	12006	10853	15405	12755	23	3940	500	8150	10	1	4684781	633	-11.59	5.91	12	0.74	-1166.00	2287.00	22400	20240111	-39.69	10000	20230810	35.10	22400	-39.69	20240111	11110	21.60	20240312	22400	-39.69	20240111	10000	35.10	20230810	0.47	N	279600	500	23 억	54810	N	N	N	N
95	20240514	110947	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13600	440	2	3.34	428743120	31346	22.84	13200	13990	13200	17100	9220	13160	13679.39	1.17	-1639	16153	14656	13503	12006	10853	15405	12755	23	3940	500	8150	10	1	4684781	637	-11.66	5.95	12	0.67	-1166.00	2287.00	22400	20240111	-39.29	10000	20230810	36.00	22400	-39.29	20240111	11110	22.41	20240312	22400	-39.29	20240111	10000	36.00	20230810	0.47	N	279600	500	23 억	54810	N	N	N	N
96	20240514	100944	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13770	610	2	4.64	346711240	25351	18.47	13200	13990	13200	17100	9220	13160	13678.44	1.17	2215	16153	14656	13503	12006	10853	15405	12755	23	3940	500	8150	10	1	4684781	645	-11.81	6.02	12	0.54	-1166.00	2287.00	22400	20240111	-38.53	10000	20230810	37.70	22400	-38.53	20240111	11110	23.94	20240312	22400	-38.53	20240111	10000	37.70	20230810	0.47	N	279600	500	23 억	54810	N	N	N	N
97	20240514	090946	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13880	720	2	5.47	129980390	9553	6.96	13200	13990	13200	17100	9220	13160	13610.86	1.17	1076	16153	14656	13503	12006	10853	15405	12755	23	3940	500	8150	10	1	4684781	650	-11.90	6.07	12	0.20	-1166.00	2287.00	22400	20240111	-38.04	10000	20230810	38.80	22400	-38.04	20240111	11110	24.93	20240312	22400	-38.04	20240111	10000	38.80	20230810	0.47	N	279600	500	23 억	54810	N	N	N	N
98	20240513	160944	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13160	940	2	7.69	1874640140	136974	1522.44	12500	15000	12350	15880	8560	12220	13686.22	1.06	5570	12400	12310	12260	12170	12120	12285	12145	23	3660	500	7570	10	1	4684781	617	-11.29	5.75	12	2.92	-1166.00	2287.00	22400	20240111	-41.25	10000	20230810	31.60	22400	-41.25	20240111	11110	18.45	20240312	22400	-41.25	20240111	10000	31.60	20230810	0.47	N	279600	500	23 억	49748	N	N	N	N
99	20240513	150947	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13070	850	2	6.96	1849485140	135049	1501.04	12500	15000	12350	15880	8560	12220	13694.92	1.06	5396	12400	12310	12260	12170	12120	12285	12145	23	3660	500	7570	10	1	4684781	612	-11.21	5.71	12	2.88	-1166.00	2287.00	22400	20240111	-41.65	10000	20230810	30.70	22400	-41.65	20240111	11110	17.64	20240312	22400	-41.65	20240111	10000	30.70	20230810	0.47	N	279600	500	23 억	49748	N	N	N	N
100	20240513	140947	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13160	940	2	7.69	1776334320	129470	1439.04	12500	15000	12350	15880	8560	12220	13720.05	1.06	4834	12400	12310	12260	12170	12120	12285	12145	23	3660	500	7570	10	1	4684781	617	-11.29	5.75	12	2.76	-1166.00	2287.00	22400	20240111	-41.25	10000	20230810	31.60	22400	-41.25	20240111	11110	18.45	20240312	22400	-41.25	20240111	10000	31.60	20230810	0.47	N	279600	500	23 억	49748	N	N	N	N
101	20240513	130941	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13310	1090	2	8.92	1658922150	120708	1341.65	12500	15000	12350	15880	8560	12220	13743.27	1.06	5648	12400	12310	12260	12170	12120	12285	12145	23	3660	500	7570	10	1	4684781	624	-11.42	5.82	12	2.58	-1166.00	2287.00	22400	20240111	-40.58	10000	20230810	33.10	22400	-40.58	20240111	11110	19.80	20240312	22400	-40.58	20240111	10000	33.10	20230810	0.47	N	279600	500	23 억	49748	N	N	N	N
102	20240513	120945	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13520	1300	2	10.64	1552914200	112762	1253.33	12500	15000	12350	15880	8560	12220	13771.61	1.06	5719	12400	12310	12260	12170	12120	12285	12145	23	3660	500	7570	10	1	4684781	633	-11.60	5.91	12	2.41	-1166.00	2287.00	22400	20240111	-39.64	10000	20230810	35.20	22400	-39.64	20240111	11110	21.69	20240312	22400	-39.64	20240111	10000	35.20	20230810	0.47	N	279600	500	23 억	49748	N	N	N	N
103	20240513	110944	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13600	1380	2	11.29	1501317930	108937	1210.81	12500	15000	12350	15880	8560	12220	13781.52	1.06	4530	12400	12310	12260	12170	12120	12285	12145	23	3660	500	7570	10	1	4684781	637	-11.66	5.95	12	2.33	-1166.00	2287.00	22400	20240111	-39.29	10000	20230810	36.00	22400	-39.29	20240111	11110	22.41	20240312	22400	-39.29	20240111	10000	36.00	20230810	0.47	N	279600	500	23 억	49748	N	N	N	N
104	20240513	100943	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13340	1120	2	9.17	1402117090	101533	1128.52	12500	15000	12350	15880	8560	12220	13809.47	1.06	1434	12400	12310	12260	12170	12120	12285	12145	23	3660	500	7570	10	1	4684781	625	-11.44	5.83	12	2.17	-1166.00	2287.00	22400	20240111	-40.45	10000	20230810	33.40	22400	-40.45	20240111	11110	20.07	20240312	22400	-40.45	20240111	10000	33.40	20230810	0.47	N	279600	500	23 억	49748	N	N	N	N
105	20240513	090946	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12880	660	2	5.40	81415100	6414	71.29	12500	12910	12350	15880	8560	12220	12693.34	1.06	1087	12400	12310	12260	12170	12120	12285	12145	23	3660	500	7570	10	1	4684781	603	-11.05	5.63	12	0.14	-1166.00	2287.00	22400	20240111	-42.50	10000	20230810	28.80	22400	-42.50	20240111	11110	15.93	20240312	22400	-42.50	20240111	10000	28.80	20230810	0.47	N	279600	500	23 억	49748	N	N	N	N
106	20240510	160917	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12220	10	2	0.08	110114500	8997	170.85	12320	12350	12210	15870	8550	12210	12239.02	1.05	591	12543	12376	12293	12126	12043	12335	12085	23	3660	500	7570	10	1	4684781	572	-10.48	5.34	12	0.19	-1166.00	2287.00	22400	20240111	-45.45	10000	20230810	22.20	22400	-45.45	20240111	11110	9.99	20240312	22400	-45.45	20240111	10000	22.20	20230810	0.47	N	279600	500	23 억	49157	N	N	N	N
107	20240510	150925	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12270	60	2	0.49	108171470	8838	167.83	12320	12350	12210	15870	8550	12210	12239.36	1.05	651	12543	12376	12293	12126	12043	12335	12085	23	3660	500	7570	10	1	4684781	575	-10.52	5.37	12	0.19	-1166.00	2287.00	22400	20240111	-45.22	10000	20230810	22.70	22400	-45.22	20240111	11110	10.44	20240312	22400	-45.22	20240111	10000	22.70	20230810	0.47	N	279600	500	23 억	49157	N	N	N	N
108	20240510	140927	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12220	10	2	0.08	80934590	6610	125.52	12320	12350	12220	15870	8550	12210	12244.26	1.05	-39	12543	12376	12293	12126	12043	12335	12085	23	3660	500	7570	10	1	4684781	572	-10.48	5.34	12	0.14	-1166.00	2287.00	22400	20240111	-45.45	10000	20230810	22.20	22400	-45.45	20240111	11110	9.99	20240312	22400	-45.45	20240111	10000	22.20	20230810	0.47	N	279600	500	23 억	49157	N	N	N	N
109	20240510	130919	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12230	20	2	0.16	29272910	2384	45.27	12320	12350	12230	15870	8550	12210	12278.91	1.05	-393	12543	12376	12293	12126	12043	12335	12085	23	3660	500	7570	10	1	4684781	573	-10.49	5.35	12	0.05	-1166.00	2287.00	22400	20240111	-45.40	10000	20230810	22.30	22400	-45.40	20240111	11110	10.08	20240312	22400	-45.40	20240111	10000	22.30	20230810	0.47	N	279600	500	23 억	49157	N	N	N	N
110	20240510	120913	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12280	70	2	0.57	23190620	1889	35.87	12320	12350	12230	15870	8550	12210	12276.66	1.05	-345	12543	12376	12293	12126	12043	12335	12085	23	3660	500	7570	10	1	4684781	575	-10.53	5.37	12	0.04	-1166.00	2287.00	22400	20240111	-45.18	10000	20230810	22.80	22400	-45.18	20240111	11110	10.53	20240312	22400	-45.18	20240111	10000	22.80	20230810	0.47	N	279600	500	23 억	49157	N	N	N	N
111	20240510	110919	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12300	90	2	0.74	22416130	1826	34.68	12320	12350	12230	15870	8550	12210	12276.08	1.05	-345	12543	12376	12293	12126	12043	12335	12085	23	3660	500	7570	10	1	4684781	576	-10.55	5.38	12	0.04	-1166.00	2287.00	22400	20240111	-45.09	10000	20230810	23.00	22400	-45.09	20240111	11110	10.71	20240312	22400	-45.09	20240111	10000	23.00	20230810	0.47	N	279600	500	23 억	49157	N	N	N	N
112	20240510	100917	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12330	120	2	0.98	9878860	801	15.21	12320	12350	12280	15870	8550	12210	12333.16	1.05	-422	12543	12376	12293	12126	12043	12335	12085	23	3660	500	7570	10	1	4684781	578	-10.57	5.39	12	0.02	-1166.00	2287.00	22400	20240111	-44.96	10000	20230810	23.30	22400	-44.96	20240111	11110	10.98	20240312	22400	-44.96	20240111	10000	23.30	20230810	0.47	N	279600	500	23 억	49157	N	N	N	N
113	20240510	090920	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12320	110	2	0.90	2464000	200	3.80	12320	12320	12320	15870	8550	12210	12320.00	1.05	-145	12543	12376	12293	12126	12043	12335	12085	23	3660	500	7570	10	1	4684781	577	-10.57	5.39	12	0.00	-1166.00	2287.00	22400	20240111	-45.00	10000	20230810	23.20	22400	-45.00	20240111	11110	10.89	20240312	22400	-45.00	20240111	10000	23.20	20230810	0.47	N	279600	500	23 억	49157	N	N	N	N
114	20240509	160938	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12210	-190	5	-1.53	64473570	5266	76.27	12460	12460	12210	16120	8680	12400	12243.40	1.04	352	12700	12550	12280	12130	11860	12625	12205	23	3720	500	7680	10	1	4684781	572	-10.47	5.34	12	0.11	-1166.00	2287.00	22400	20240111	-45.49	10000	20230810	22.10	22400	-45.49	20240111	11110	9.90	20240312	22400	-45.49	20240111	10000	22.10	20230810	0.48	N	279600	500	23 억	48804	N	N	N	N
115	20240509	150936	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12260	-140	5	-1.13	51554670	4209	60.96	12460	12460	12210	16120	8680	12400	12248.67	1.04	810	12700	12550	12280	12130	11860	12625	12205	23	3720	500	7680	10	1	4684781	574	-10.51	5.36	12	0.09	-1166.00	2287.00	22400	20240111	-45.27	10000	20230810	22.60	22400	-45.27	20240111	11110	10.35	20240312	22400	-45.27	20240111	10000	22.60	20230810	0.48	N	279600	500	23 억	48804	N	N	N	N
116	20240509	140833	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12230	-170	5	-1.37	45236090	3694	53.51	12460	12460	12210	16120	8680	12400	12245.83	1.04	1311	12700	12550	12280	12130	11860	12625	12205	23	3720	500	7680	10	1	4684781	573	-10.49	5.35	12	0.08	-1166.00	2287.00	22400	20240111	-45.40	10000	20230810	22.30	22400	-45.40	20240111	11110	10.08	20240312	22400	-45.40	20240111	10000	22.30	20230810	0.48	N	279600	500	23 억	48804	N	N	N	N
117	20240509	130920	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12270	-130	5	-1.05	24269550	1982	28.71	12460	12460	12210	16120	8680	12400	12244.98	1.04	1377	12700	12550	12280	12130	11860	12625	12205	23	3720	500	7680	10	1	4684781	575	-10.52	5.37	12	0.04	-1166.00	2287.00	22400	20240111	-45.22	10000	20230810	22.70	22400	-45.22	20240111	11110	10.44	20240312	22400	-45.22	20240111	10000	22.70	20230810	0.48	N	279600	500	23 억	48804	N	N	N	N
118	20240509	120917	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12300	-100	5	-0.81	22296250	1821	26.38	12460	12460	12210	16120	8680	12400	12243.96	1.04	1377	12700	12550	12280	12130	11860	12625	12205	23	3720	500	7680	10	1	4684781	576	-10.55	5.38	12	0.04	-1166.00	2287.00	22400	20240111	-45.09	10000	20230810	23.00	22400	-45.09	20240111	11110	10.71	20240312	22400	-45.09	20240111	10000	23.00	20230810	0.48	N	279600	500	23 억	48804	N	N	N	N
119	20240509	110904	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12310	-90	5	-0.73	17730540	1449	20.99	12460	12460	12210	16120	8680	12400	12236.40	1.04	1164	12700	12550	12280	12130	11860	12625	12205	23	3720	500	7680	10	1	4684781	577	-10.56	5.38	12	0.03	-1166.00	2287.00	22400	20240111	-45.04	10000	20230810	23.10	22400	-45.04	20240111	11110	10.80	20240312	22400	-45.04	20240111	10000	23.10	20230810	0.48	N	279600	500	23 억	48804	N	N	N	N
120	20240509	100908	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12300	-100	5	-0.81	15302590	1251	18.12	12460	12460	12210	16120	8680	12400	12232.29	1.04	974	12700	12550	12280	12130	11860	12625	12205	23	3720	500	7680	10	1	4684781	576	-10.55	5.38	12	0.03	-1166.00	2287.00	22400	20240111	-45.09	10000	20230810	23.00	22400	-45.09	20240111	11110	10.71	20240312	22400	-45.09	20240111	10000	23.00	20230810	0.48	N	279600	500	23 억	48804	N	N	N	N
121	20240509	090905	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12460	60	2	0.48	174440	14	0.20	12460	12460	12460	16120	8680	12400	12460.00	1.04	-2	12700	12550	12280	12130	11860	12625	12205	23	3720	500	7680	10	1	4684781	584	-10.69	5.45	12	0.00	-1166.00	2287.00	22400	20240111	-44.38	10000	20230810	24.60	22400	-44.38	20240111	11110	12.15	20240312	22400	-44.38	20240111	10000	24.60	20230810	0.48	N	279600	500	23 억	48804	N	N	N	N
122	20240508	160858	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12400	220	2	1.81	84207960	6904	64.22	12100	12430	12010	15830	8530	12180	12196.98	1.04	135	12380	12280	12200	12100	12020	12240	12060	23	3650	500	7550	10	1	4684781	581	-10.63	5.42	12	0.15	-1166.00	2287.00	22400	20240111	-44.64	10000	20230810	24.00	22400	-44.64	20240111	11110	11.61	20240312	22400	-44.64	20240111	10000	24.00	20230810	0.48	N	279600	500	23 억	48503	N	N	N	N
123	20240508	150903	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12410	230	2	1.89	81519580	6687	62.20	12100	12410	12010	15830	8530	12180	12190.76	1.04	148	12380	12280	12200	12100	12020	12240	12060	23	3650	500	7550	10	1	4684781	581	-10.64	5.43	12	0.14	-1166.00	2287.00	22400	20240111	-44.60	10000	20230810	24.10	22400	-44.60	20240111	11110	11.70	20240312	22400	-44.60	20240111	10000	24.10	20230810	0.48	N	279600	500	23 억	48503	N	N	N	N
124	20240508	140858	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12320	140	2	1.15	68703570	5651	52.57	12100	12320	12010	15830	8530	12180	12157.77	1.04	47	12380	12280	12200	12100	12020	12240	12060	23	3650	500	7550	10	1	4684781	577	-10.57	5.39	12	0.12	-1166.00	2287.00	22400	20240111	-45.00	10000	20230810	23.20	22400	-45.00	20240111	11110	10.89	20240312	22400	-45.00	20240111	10000	23.20	20230810	0.48	N	279600	500	23 억	48503	N	N	N	N
125	20240508	130855	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12200	20	2	0.16	60562940	4986	46.38	12100	12200	12010	15830	8530	12180	12146.60	1.04	-270	12380	12280	12200	12100	12020	12240	12060	23	3650	500	7550	10	1	4684781	572	-10.46	5.33	12	0.11	-1166.00	2287.00	22400	20240111	-45.54	10000	20230810	22.00	22400	-45.54	20240111	11110	9.81	20240312	22400	-45.54	20240111	10000	22.00	20230810	0.48	N	279600	500	23 억	48503	N	N	N	N
126	20240508	120854	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12180	0	3	0.00	55673080	4585	42.65	12100	12200	12010	15830	8530	12180	12142.44	1.04	-268	12380	12280	12200	12100	12020	12240	12060	23	3650	500	7550	10	1	4684781	571	-10.45	5.33	12	0.10	-1166.00	2287.00	22400	20240111	-45.62	10000	20230810	21.80	22400	-45.62	20240111	11110	9.63	20240312	22400	-45.62	20240111	10000	21.80	20230810	0.48	N	279600	500	23 억	48503	N	N	N	N
127	20240508	110934	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12180	0	3	0.00	40696240	3351	31.17	12100	12200	12010	15830	8530	12180	12144.51	1.04	-241	12380	12280	12200	12100	12020	12240	12060	23	3650	500	7550	10	1	4684781	571	-10.45	5.33	12	0.07	-1166.00	2287.00	22400	20240111	-45.62	10000	20230810	21.80	22400	-45.62	20240111	11110	9.63	20240312	22400	-45.62	20240111	10000	21.80	20230810	0.48	N	279600	500	23 억	48503	N	N	N	N
128	20240508	100905	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12160	-20	5	-0.16	6908090	570	5.30	12100	12200	12010	15830	8530	12180	12119.46	1.04	-239	12380	12280	12200	12100	12020	12240	12060	23	3650	500	7550	10	1	4684781	570	-10.43	5.32	12	0.01	-1166.00	2287.00	22400	20240111	-45.71	10000	20230810	21.60	22400	-45.71	20240111	11110	9.45	20240312	22400	-45.71	20240111	10000	21.60	20230810	0.48	N	279600	500	23 억	48503	N	N	N	N
129	20240508	090909	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12100	-80	5	-0.66	3453110	286	2.66	12100	12100	12010	15830	8530	12180	12073.81	1.04	-215	12380	12280	12200	12100	12020	12240	12060	23	3650	500	7550	10	1	4684781	567	-10.38	5.29	12	0.01	-1166.00	2287.00	22400	20240111	-45.98	10000	20230810	21.00	22400	-45.98	20240111	11110	8.91	20240312	22400	-45.98	20240111	10000	21.00	20230810	0.48	N	279600	500	23 억	48503	N	N	N	N
130	20240503	160924	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12210	10	2	0.08	147315850	12070	87.89	12500	12650	12080	15860	8540	12200	12205.12	1.03	483	12540	12370	12220	12050	11900	12295	11975	23	3660	500	7560	10	1	4684781	572	-10.47	5.34	12	0.26	-1166.00	2287.00	22400	20240111	-45.49	10000	20230810	22.10	22400	-45.49	20240111	11110	9.90	20240312	22400	-45.49	20240111	10000	22.10	20230810	0.48	N	279600	500	23 억	48303	N	N	N	N
131	20240503	150924	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12280	80	2	0.66	143470920	11756	85.60	12500	12650	12080	15860	8540	12200	12204.06	1.03	361	12540	12370	12220	12050	11900	12295	11975	23	3660	500	7560	10	1	4684781	575	-10.53	5.37	12	0.25	-1166.00	2287.00	22400	20240111	-45.18	10000	20230810	22.80	22400	-45.18	20240111	11110	10.53	20240312	22400	-45.18	20240111	10000	22.80	20230810	0.48	N	279600	500	23 억	48303	N	N	N	N
132	20240503	140926	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12260	60	2	0.49	128912100	10565	76.93	12500	12650	12080	15860	8540	12200	12201.81	1.03	143	12540	12370	12220	12050	11900	12295	11975	23	3660	500	7560	10	1	4684781	574	-10.51	5.36	12	0.23	-1166.00	2287.00	22400	20240111	-45.27	10000	20230810	22.60	22400	-45.27	20240111	11110	10.35	20240312	22400	-45.27	20240111	10000	22.60	20230810	0.48	N	279600	500	23 억	48303	N	N	N	N
133	20240503	130926	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12200	0	3	0.00	128312520	10516	76.57	12500	12650	12080	15860	8540	12200	12201.65	1.03	146	12540	12370	12220	12050	11900	12295	11975	23	3660	500	7560	10	1	4684781	572	-10.46	5.33	12	0.22	-1166.00	2287.00	22400	20240111	-45.54	10000	20230810	22.00	22400	-45.54	20240111	11110	9.81	20240312	22400	-45.54	20240111	10000	22.00	20230810	0.48	N	279600	500	23 억	48303	N	N	N	N
134	20240503	120922	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12180	-20	5	-0.16	121237780	9934	72.34	12500	12650	12080	15860	8540	12200	12204.33	1.03	146	12540	12370	12220	12050	11900	12295	11975	23	3660	500	7560	10	1	4684781	571	-10.45	5.33	12	0.21	-1166.00	2287.00	22400	20240111	-45.62	10000	20230810	21.80	22400	-45.62	20240111	11110	9.63	20240312	22400	-45.62	20240111	10000	21.80	20230810	0.48	N	279600	500	23 억	48303	N	N	N	N
135	20240503	110922	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12180	-20	5	-0.16	119364770	9780	71.22	12500	12650	12080	15860	8540	12200	12204.99	1.03	39	12540	12370	12220	12050	11900	12295	11975	23	3660	500	7560	10	1	4684781	571	-10.45	5.33	12	0.21	-1166.00	2287.00	22400	20240111	-45.62	10000	20230810	21.80	22400	-45.62	20240111	11110	9.63	20240312	22400	-45.62	20240111	10000	21.80	20230810	0.48	N	279600	500	23 억	48303	N	N	N	N
136	20240503	100918	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12240	40	2	0.33	63396310	5167	37.62	12500	12650	12150	15860	8540	12200	12269.46	1.03	-235	12540	12370	12220	12050	11900	12295	11975	23	3660	500	7560	10	1	4684781	573	-10.50	5.35	12	0.11	-1166.00	2287.00	22400	20240111	-45.36	10000	20230810	22.40	22400	-45.36	20240111	11110	10.17	20240312	22400	-45.36	20240111	10000	22.40	20230810	0.48	N	279600	500	23 억	48303	N	N	N	N
137	20240503	090915	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12260	60	2	0.49	14699880	1184	8.62	12500	12650	12230	15860	8540	12200	12415.44	1.03	-166	12540	12370	12220	12050	11900	12295	11975	23	3660	500	7560	10	1	4684781	574	-10.51	5.36	12	0.03	-1166.00	2287.00	22400	20240111	-45.27	10000	20230810	22.60	22400	-45.27	20240111	11110	10.35	20240312	22400	-45.27	20240111	10000	22.60	20230810	0.48	N	279600	500	23 억	48303	N	N	N	N
138	20240502	160909	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12200	-190	5	-1.53	166693200	13732	119.68	12390	12390	12070	16100	8680	12390	12139.03	1.05	-767	12950	12670	12320	12040	11690	12810	12180	23	3710	500	7680	10	1	4684781	572	-10.46	5.33	12	0.29	-1166.00	2287.00	22400	20240111	-45.54	10000	20230810	22.00	22400	-45.54	20240111	11110	9.81	20240312	22400	-45.54	20240111	10000	22.00	20230810	0.48	N	279600	500	23 억	48980	N	N	N	N
139	20240502	150915	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12190	-200	5	-1.61	165000920	13593	118.47	12390	12390	12070	16100	8680	12390	12138.67	1.05	-727	12950	12670	12320	12040	11690	12810	12180	23	3710	500	7680	10	1	4684781	571	-10.45	5.33	12	0.29	-1166.00	2287.00	22400	20240111	-45.58	10000	20230810	21.90	22400	-45.58	20240111	11110	9.72	20240312	22400	-45.58	20240111	10000	21.90	20230810	0.48	N	279600	500	23 억	48980	N	N	N	N
140	20240502	140910	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12130	-260	5	-2.10	157810400	13001	113.31	12390	12390	12070	16100	8680	12390	12138.33	1.05	-607	12950	12670	12320	12040	11690	12810	12180	23	3710	500	7680	10	1	4684781	568	-10.40	5.30	12	0.28	-1166.00	2287.00	22400	20240111	-45.85	10000	20230810	21.30	22400	-45.85	20240111	11110	9.18	20240312	22400	-45.85	20240111	10000	21.30	20230810	0.48	N	279600	500	23 억	48980	N	N	N	N
141	20240502	130907	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12130	-260	5	-2.10	130310300	10730	93.52	12390	12390	12070	16100	8680	12390	12144.48	1.05	-1290	12950	12670	12320	12040	11690	12810	12180	23	3710	500	7680	10	1	4684781	568	-10.40	5.30	12	0.23	-1166.00	2287.00	22400	20240111	-45.85	10000	20230810	21.30	22400	-45.85	20240111	11110	9.18	20240312	22400	-45.85	20240111	10000	21.30	20230810	0.48	N	279600	500	23 억	48980	N	N	N	N
142	20240502	120905	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12100	-290	5	-2.34	123156230	10138	88.36	12390	12390	12070	16100	8680	12390	12147.98	1.05	-1310	12950	12670	12320	12040	11690	12810	12180	23	3710	500	7680	10	1	4684781	567	-10.38	5.29	12	0.22	-1166.00	2287.00	22400	20240111	-45.98	10000	20230810	21.00	22400	-45.98	20240111	11110	8.91	20240312	22400	-45.98	20240111	10000	21.00	20230810	0.48	N	279600	500	23 억	48980	N	N	N	N
143	20240502	110904	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12070	-320	5	-2.58	114747420	9448	82.34	12390	12390	12070	16100	8680	12390	12145.15	1.05	-831	12950	12670	12320	12040	11690	12810	12180	23	3710	500	7680	10	1	4684781	565	-10.35	5.28	12	0.20	-1166.00	2287.00	22400	20240111	-46.12	10000	20230810	20.70	22400	-46.12	20240111	11110	8.64	20240312	22400	-46.12	20240111	10000	20.70	20230810	0.48	N	279600	500	23 억	48980	N	N	N	N
144	20240502	100903	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12130	-260	5	-2.10	65725310	5394	47.01	12390	12390	12100	16100	8680	12390	12184.89	1.05	-831	12950	12670	12320	12040	11690	12810	12180	23	3710	500	7680	10	1	4684781	568	-10.40	5.30	12	0.12	-1166.00	2287.00	22400	20240111	-45.85	10000	20230810	21.30	22400	-45.85	20240111	11110	9.18	20240312	22400	-45.85	20240111	10000	21.30	20230810	0.48	N	279600	500	23 억	48980	N	N	N	N
145	20240502	090901	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12220	-170	5	-1.37	6169450	500	4.36	12390	12390	12220	16100	8680	12390	12338.90	1.05	-169	12950	12670	12320	12040	11690	12810	12180	23	3710	500	7680	10	1	4684781	572	-10.48	5.34	12	0.01	-1166.00	2287.00	22400	20240111	-45.45	10000	20230810	22.20	22400	-45.45	20240111	11110	9.99	20240312	22400	-45.45	20240111	10000	22.20	20230810	0.48	N	279600	500	23 억	48980	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History