KissMeData/291810/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	161138	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3050	0	3	0.00	30792270	10143	135.06	3040	3090	3000	3965	2135	3050	3035.81	0.72	-59	3170	3110	3075	3015	2980	3092	2997	57	915	500	1950	5	1	11343912	346	-27.48	1.67	12	0.09	-111.00	1822.00	8450	20230525	-63.91	2880	20240419	5.90	4400	-30.68	20240115	2880	5.90	20240419	8400	-63.69	20230607	2880	5.90	20240419	0.92	N	291810	500	56 억	81233	N	N	N	N
3	20240531	151139	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3050	0	3	0.00	29489470	9711	129.31	3040	3090	3000	3965	2135	3050	3036.71	0.72	-73	3170	3110	3075	3015	2980	3092	2997	57	915	500	1950	5	1	11343912	346	-27.48	1.67	12	0.09	-111.00	1822.00	8450	20230525	-63.91	2880	20240419	5.90	4400	-30.68	20240115	2880	5.90	20240419	8400	-63.69	20230607	2880	5.90	20240419	0.92	N	291810	500	56 억	81233	N	N	N	N
4	20240531	141137	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3070	20	2	0.66	10517850	3439	45.79	3040	3090	3040	3965	2135	3050	3058.40	0.72	-149	3170	3110	3075	3015	2980	3092	2997	57	915	500	1950	5	1	11343912	348	-27.66	1.68	12	0.03	-111.00	1822.00	8450	20230525	-63.67	2880	20240419	6.60	4400	-30.23	20240115	2880	6.60	20240419	8400	-63.45	20230607	2880	6.60	20240419	0.92	N	291810	500	56 억	81233	N	N	N	N
5	20240531	131141	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3050	0	3	0.00	9829995	3214	42.80	3040	3090	3040	3965	2135	3050	3058.49	0.72	-149	3170	3110	3075	3015	2980	3092	2997	57	915	500	1950	5	1	11343912	346	-27.48	1.67	12	0.03	-111.00	1822.00	8450	20230525	-63.91	2880	20240419	5.90	4400	-30.68	20240115	2880	5.90	20240419	8400	-63.69	20230607	2880	5.90	20240419	0.92	N	291810	500	56 억	81233	N	N	N	N
6	20240531	121142	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3055	5	2	0.16	6920475	2257	30.05	3040	3090	3040	3965	2135	3050	3066.23	0.72	-150	3170	3110	3075	3015	2980	3092	2997	57	915	500	1950	5	1	11343912	347	-27.52	1.68	12	0.02	-111.00	1822.00	8450	20230525	-63.85	2880	20240419	6.08	4400	-30.57	20240115	2880	6.08	20240419	8400	-63.63	20230607	2880	6.08	20240419	0.92	N	291810	500	56 억	81233	N	N	N	N
7	20240531	111140	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3055	5	2	0.16	5880725	1915	25.50	3040	3090	3040	3965	2135	3050	3070.87	0.72	-150	3170	3110	3075	3015	2980	3092	2997	57	915	500	1950	5	1	11343912	347	-27.52	1.68	12	0.02	-111.00	1822.00	8450	20230525	-63.85	2880	20240419	6.08	4400	-30.57	20240115	2880	6.08	20240419	8400	-63.63	20230607	2880	6.08	20240419	0.92	N	291810	500	56 억	81233	N	N	N	N
8	20240531	101136	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3070	20	2	0.66	3606735	1168	15.55	3040	3090	3040	3965	2135	3050	3087.96	0.72	-152	3170	3110	3075	3015	2980	3092	2997	57	915	500	1950	5	1	11343912	348	-27.66	1.68	12	0.01	-111.00	1822.00	8450	20230525	-63.67	2880	20240419	6.60	4400	-30.23	20240115	2880	6.60	20240419	8400	-63.45	20230607	2880	6.60	20240419	0.92	N	291810	500	56 억	81233	N	N	N	N
9	20240531	091142	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3090	40	2	1.31	3129520	1013	13.49	3040	3090	3040	3965	2135	3050	3089.36	0.72	-12	3170	3110	3075	3015	2980	3092	2997	57	915	500	1950	5	1	11343912	351	-27.84	1.70	12	0.01	-111.00	1822.00	8450	20230525	-63.43	2880	20240419	7.29	4400	-29.77	20240115	2880	7.29	20240419	8400	-63.21	20230607	2880	7.29	20240419	0.92	N	291810	500	56 억	81233	N	N	N	N
10	20240530	161135	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3050	-70	5	-2.24	23007210	7487	46.91	3135	3135	3040	4055	2185	3120	3072.95	0.72	-889	3226	3172	3126	3072	3026	3150	3050	57	935	500	1990	5	1	11343912	346	-27.48	1.67	12	0.07	-111.00	1822.00	8500	20230523	-64.12	2880	20240419	5.90	4400	-30.68	20240115	2880	5.90	20240419	8400	-63.69	20230607	2880	5.90	20240419	0.92	N	291810	500	56 억	82122	N	N	N	N
11	20240530	151134	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3070	-50	5	-1.60	22250455	7239	45.35	3135	3135	3040	4055	2185	3120	3073.69	0.72	-888	3226	3172	3126	3072	3026	3150	3050	57	935	500	1990	5	1	11343912	348	-27.66	1.68	12	0.06	-111.00	1822.00	8500	20230523	-63.88	2880	20240419	6.60	4400	-30.23	20240115	2880	6.60	20240419	8400	-63.45	20230607	2880	6.60	20240419	0.92	N	291810	500	56 억	82122	N	N	N	N
12	20240530	141134	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3080	-40	5	-1.28	10530170	3406	21.34	3135	3135	3070	4055	2185	3120	3091.65	0.72	-585	3226	3172	3126	3072	3026	3150	3050	57	935	500	1990	5	1	11343912	349	-27.75	1.69	12	0.03	-111.00	1822.00	8500	20230523	-63.76	2880	20240419	6.94	4400	-30.00	20240115	2880	6.94	20240419	8400	-63.33	20230607	2880	6.94	20240419	0.92	N	291810	500	56 억	82122	N	N	N	N
13	20240530	131136	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3100	-20	5	-0.64	10296515	3330	20.86	3135	3135	3075	4055	2185	3120	3092.05	0.72	-519	3226	3172	3126	3072	3026	3150	3050	57	935	500	1990	5	1	11343912	352	-27.93	1.70	12	0.03	-111.00	1822.00	8500	20230523	-63.53	2880	20240419	7.64	4400	-29.55	20240115	2880	7.64	20240419	8400	-63.10	20230607	2880	7.64	20240419	0.92	N	291810	500	56 억	82122	N	N	N	N
14	20240530	121133	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3100	-20	5	-0.64	10253230	3316	20.77	3135	3135	3090	4055	2185	3120	3092.05	0.72	-515	3226	3172	3126	3072	3026	3150	3050	57	935	500	1990	5	1	11343912	352	-27.93	1.70	12	0.03	-111.00	1822.00	8500	20230523	-63.53	2880	20240419	7.64	4400	-29.55	20240115	2880	7.64	20240419	8400	-63.10	20230607	2880	7.64	20240419	0.92	N	291810	500	56 억	82122	N	N	N	N
15	20240530	111134	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3120	0	3	0.00	2351145	759	4.76	3135	3135	3090	4055	2185	3120	3097.69	0.72	-52	3226	3172	3126	3072	3026	3150	3050	57	935	500	1990	5	1	11343912	354	-28.11	1.71	12	0.01	-111.00	1822.00	8500	20230523	-63.29	2880	20240419	8.33	4400	-29.09	20240115	2880	8.33	20240419	8400	-62.86	20230607	2880	8.33	20240419	0.92	N	291810	500	56 억	82122	N	N	N	N
16	20240530	101137	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3120	0	3	0.00	1930020	623	3.90	3135	3135	3090	4055	2185	3120	3097.95	0.72	-52	3226	3172	3126	3072	3026	3150	3050	57	935	500	1990	5	1	11343912	354	-28.11	1.71	12	0.01	-111.00	1822.00	8500	20230523	-63.29	2880	20240419	8.33	4400	-29.09	20240115	2880	8.33	20240419	8400	-62.86	20230607	2880	8.33	20240419	0.92	N	291810	500	56 억	82122	N	N	N	N
17	20240530	091135	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3100	-20	5	-0.64	470485	152	0.95	3135	3135	3095	4055	2185	3120	3095.30	0.72	-1	3226	3172	3126	3072	3026	3150	3050	57	935	500	1990	5	1	11343912	352	-27.93	1.70	12	0.00	-111.00	1822.00	8500	20230523	-63.53	2880	20240419	7.64	4400	-29.55	20240115	2880	7.64	20240419	8400	-63.10	20230607	2880	7.64	20240419	0.92	N	291810	500	56 억	82122	N	N	N	N
18	20240529	161126	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3120	-5	5	-0.16	49545215	15951	99.94	3135	3180	3080	4060	2190	3125	3106.09	0.76	-3844	3188	3156	3108	3076	3028	3172	3092	57	935	500	2000	5	1	11343912	354	-28.11	1.71	12	0.14	-111.00	1822.00	8500	20230523	-63.29	2880	20240419	8.33	4400	-29.09	20240115	2880	8.33	20240419	8400	-62.86	20230607	2880	8.33	20240419	0.90	N	291810	500	56 억	85966	N	N	N	N
19	20240529	151125	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3115	-10	5	-0.32	44741545	14409	90.28	3135	3180	3080	4060	2190	3125	3105.11	0.76	-3812	3188	3156	3108	3076	3028	3172	3092	57	935	500	2000	5	1	11343912	353	-28.06	1.71	12	0.13	-111.00	1822.00	8500	20230523	-63.35	2880	20240419	8.16	4400	-29.20	20240115	2880	8.16	20240419	8400	-62.92	20230607	2880	8.16	20240419	0.90	N	291810	500	56 억	85966	N	N	N	N
20	20240529	141125	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3120	-5	5	-0.16	28704895	9232	57.84	3135	3180	3080	4060	2190	3125	3109.28	0.76	-2014	3188	3156	3108	3076	3028	3172	3092	57	935	500	2000	5	1	11343912	354	-28.11	1.71	12	0.08	-111.00	1822.00	8500	20230523	-63.29	2880	20240419	8.33	4400	-29.09	20240115	2880	8.33	20240419	8400	-62.86	20230607	2880	8.33	20240419	0.90	N	291810	500	56 억	85966	N	N	N	N
21	20240529	131128	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3100	-25	5	-0.80	26792030	8614	53.97	3135	3180	3080	4060	2190	3125	3110.29	0.76	-1696	3188	3156	3108	3076	3028	3172	3092	57	935	500	2000	5	1	11343912	352	-27.93	1.70	12	0.08	-111.00	1822.00	8500	20230523	-63.53	2880	20240419	7.64	4400	-29.55	20240115	2880	7.64	20240419	8400	-63.10	20230607	2880	7.64	20240419	0.90	N	291810	500	56 억	85966	N	N	N	N
22	20240529	121127	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3080	-45	5	-1.44	26108895	8393	52.59	3135	3180	3080	4060	2190	3125	3110.79	0.76	-1865	3188	3156	3108	3076	3028	3172	3092	57	935	500	2000	5	1	11343912	349	-27.75	1.69	12	0.07	-111.00	1822.00	8500	20230523	-63.76	2880	20240419	6.94	4400	-30.00	20240115	2880	6.94	20240419	8400	-63.33	20230607	2880	6.94	20240419	0.90	N	291810	500	56 억	85966	N	N	N	N
23	20240529	111127	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3120	-5	5	-0.16	24269210	7801	48.88	3135	3180	3100	4060	2190	3125	3111.04	0.76	-1844	3188	3156	3108	3076	3028	3172	3092	57	935	500	2000	5	1	11343912	354	-28.11	1.71	12	0.07	-111.00	1822.00	8500	20230523	-63.29	2880	20240419	8.33	4400	-29.09	20240115	2880	8.33	20240419	8400	-62.86	20230607	2880	8.33	20240419	0.90	N	291810	500	56 억	85966	N	N	N	N
24	20240529	101120	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3120	-5	5	-0.16	18788365	6033	37.80	3135	3180	3100	4060	2190	3125	3114.27	0.76	-1844	3188	3156	3108	3076	3028	3172	3092	57	935	500	2000	5	1	11343912	354	-28.11	1.71	12	0.05	-111.00	1822.00	8500	20230523	-63.29	2880	20240419	8.33	4400	-29.09	20240115	2880	8.33	20240419	8400	-62.86	20230607	2880	8.33	20240419	0.90	N	291810	500	56 억	85966	N	N	N	N
25	20240529	091121	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3175	50	2	1.60	1063830	337	2.11	3135	3180	3135	4060	2190	3125	3156.77	0.76	-92	3188	3156	3108	3076	3028	3172	3092	57	935	500	2000	5	1	11343912	360	-28.60	1.74	12	0.00	-111.00	1822.00	8500	20230523	-62.65	2880	20240419	10.24	4400	-27.84	20240115	2880	10.24	20240419	8400	-62.20	20230607	2880	10.24	20240419	0.90	N	291810	500	56 억	85966	N	N	N	N
26	20240528	161117	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3125	55	2	1.79	49560820	15956	127.16	3070	3140	3060	3990	2150	3070	3106.09	0.73	2976	3153	3111	3073	3031	2993	3092	3012	57	920	500	1960	5	1	11343912	354	-28.15	1.72	12	0.14	-111.00	1822.00	9090	20230519	-65.62	2880	20240419	8.51	4400	-28.98	20240115	2880	8.51	20240419	8400	-62.80	20230607	2880	8.51	20240419	0.84	N	291810	500	56 억	82990	N	N	N	N
27	20240528	151119	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3125	55	2	1.79	36338945	11725	93.44	3070	3140	3060	3990	2150	3070	3099.27	0.73	2787	3153	3111	3073	3031	2993	3092	3012	57	920	500	1960	5	1	11343912	354	-28.15	1.72	12	0.10	-111.00	1822.00	9090	20230519	-65.62	2880	20240419	8.51	4400	-28.98	20240115	2880	8.51	20240419	8400	-62.80	20230607	2880	8.51	20240419	0.84	N	291810	500	56 억	82990	N	N	N	N
28	20240528	141123	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3120	50	2	1.63	33678330	10872	86.64	3070	3140	3060	3990	2150	3070	3097.71	0.73	2797	3153	3111	3073	3031	2993	3092	3012	57	920	500	1960	5	1	11343912	354	-28.11	1.71	12	0.10	-111.00	1822.00	9090	20230519	-65.68	2880	20240419	8.33	4400	-29.09	20240115	2880	8.33	20240419	8400	-62.86	20230607	2880	8.33	20240419	0.84	N	291810	500	56 억	82990	N	N	N	N
29	20240528	131117	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3115	45	2	1.47	21759940	7049	56.18	3070	3140	3060	3990	2150	3070	3086.95	0.73	3124	3153	3111	3073	3031	2993	3092	3012	57	920	500	1960	5	1	11343912	353	-28.06	1.71	12	0.06	-111.00	1822.00	9090	20230519	-65.73	2880	20240419	8.16	4400	-29.20	20240115	2880	8.16	20240419	8400	-62.92	20230607	2880	8.16	20240419	0.84	N	291810	500	56 억	82990	N	N	N	N
30	20240528	121118	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3080	10	2	0.33	21142780	6850	54.59	3070	3140	3060	3990	2150	3070	3086.54	0.73	3184	3153	3111	3073	3031	2993	3092	3012	57	920	500	1960	5	1	11343912	349	-27.75	1.69	12	0.06	-111.00	1822.00	9090	20230519	-66.12	2880	20240419	6.94	4400	-30.00	20240115	2880	6.94	20240419	8400	-63.33	20230607	2880	6.94	20240419	0.84	N	291810	500	56 억	82990	N	N	N	N
31	20240528	111103	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3095	25	2	0.81	16643490	5399	43.03	3070	3140	3060	3990	2150	3070	3082.70	0.73	3335	3153	3111	3073	3031	2993	3092	3012	57	920	500	1960	5	1	11343912	351	-27.88	1.70	12	0.05	-111.00	1822.00	9090	20230519	-65.95	2880	20240419	7.47	4400	-29.66	20240115	2880	7.47	20240419	8400	-63.15	20230607	2880	7.47	20240419	0.84	N	291810	500	56 억	82990	N	N	N	N
32	20240528	101119	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3140	70	2	2.28	11656980	3781	30.13	3070	3140	3060	3990	2150	3070	3083.04	0.73	3323	3153	3111	3073	3031	2993	3092	3012	57	920	500	1960	5	1	11343912	356	-28.29	1.72	12	0.03	-111.00	1822.00	9090	20230519	-65.46	2880	20240419	9.03	4400	-28.64	20240115	2880	9.03	20240419	8400	-62.62	20230607	2880	9.03	20240419	0.84	N	291810	500	56 억	82990	N	N	N	N
33	20240528	091121	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3070	0	3	0.00	438010	143	1.14	3070	3070	3060	3990	2150	3070	3063.01	0.73	2	3153	3111	3073	3031	2993	3092	3012	57	920	500	1960	5	1	11343912	348	-27.66	1.68	12	0.00	-111.00	1822.00	9090	20230519	-66.23	2880	20240419	6.60	4400	-30.23	20240115	2880	6.60	20240419	8400	-63.45	20230607	2880	6.60	20240419	0.84	N	291810	500	56 억	82990	N	N	N	N
34	20240527	161104	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3070	-20	5	-0.65	38098205	12446	63.25	3090	3115	3035	4015	2165	3090	3061.08	0.75	-2416	3180	3135	3085	3040	2990	3157	3062	57	925	500	1970	5	1	11343912	348	-27.66	1.68	12	0.11	-111.00	1822.00	9090	20230519	-66.23	2880	20240419	6.60	4400	-30.23	20240115	2880	6.60	20240419	8400	-63.45	20230607	2880	6.60	20240419	0.83	N	291810	500	56 억	85414	N	N	N	N
35	20240527	151120	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3070	-20	5	-0.65	35872525	11721	59.56	3090	3115	3035	4015	2165	3090	3060.53	0.75	-2400	3180	3135	3085	3040	2990	3157	3062	57	925	500	1970	5	1	11343912	348	-27.66	1.68	12	0.10	-111.00	1822.00	9090	20230519	-66.23	2880	20240419	6.60	4400	-30.23	20240115	2880	6.60	20240419	8400	-63.45	20230607	2880	6.60	20240419	0.83	N	291810	500	56 억	85414	N	N	N	N
36	20240527	141117	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3065	-25	5	-0.81	30225515	9878	50.20	3090	3115	3035	4015	2165	3090	3059.88	0.75	-2381	3180	3135	3085	3040	2990	3157	3062	57	925	500	1970	5	1	11343912	348	-27.61	1.68	12	0.09	-111.00	1822.00	9090	20230519	-66.28	2880	20240419	6.42	4400	-30.34	20240115	2880	6.42	20240419	8400	-63.51	20230607	2880	6.42	20240419	0.83	N	291810	500	56 억	85414	N	N	N	N
37	20240527	131117	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3055	-35	5	-1.13	28113400	9189	46.70	3090	3115	3035	4015	2165	3090	3059.46	0.75	-2219	3180	3135	3085	3040	2990	3157	3062	57	925	500	1970	5	1	11343912	347	-27.52	1.68	12	0.08	-111.00	1822.00	9090	20230519	-66.39	2880	20240419	6.08	4400	-30.57	20240115	2880	6.08	20240419	8400	-63.63	20230607	2880	6.08	20240419	0.83	N	291810	500	56 억	85414	N	N	N	N
38	20240527	121116	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3065	-25	5	-0.81	28000285	9152	46.51	3090	3115	3035	4015	2165	3090	3059.47	0.75	-2216	3180	3135	3085	3040	2990	3157	3062	57	925	500	1970	5	1	11343912	348	-27.61	1.68	12	0.08	-111.00	1822.00	9090	20230519	-66.28	2880	20240419	6.42	4400	-30.34	20240115	2880	6.42	20240419	8400	-63.51	20230607	2880	6.42	20240419	0.83	N	291810	500	56 억	85414	N	N	N	N
39	20240527	111116	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3050	-40	5	-1.29	24587970	8034	40.83	3090	3115	3035	4015	2165	3090	3060.49	0.75	-2209	3180	3135	3085	3040	2990	3157	3062	57	925	500	1970	5	1	11343912	346	-27.48	1.67	12	0.07	-111.00	1822.00	9090	20230519	-66.45	2880	20240419	5.90	4400	-30.68	20240115	2880	5.90	20240419	8400	-63.69	20230607	2880	5.90	20240419	0.83	N	291810	500	56 억	85414	N	N	N	N
40	20240527	101114	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3065	-25	5	-0.81	13833925	4513	22.93	3090	3115	3035	4015	2165	3090	3065.35	0.75	-967	3180	3135	3085	3040	2990	3157	3062	57	925	500	1970	5	1	11343912	348	-27.61	1.68	12	0.04	-111.00	1822.00	9090	20230519	-66.28	2880	20240419	6.42	4400	-30.34	20240115	2880	6.42	20240419	8400	-63.51	20230607	2880	6.42	20240419	0.83	N	291810	500	56 억	85414	N	N	N	N
41	20240527	091117	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3115	25	2	0.81	4247750	1374	6.98	3090	3115	3075	4015	2165	3090	3091.52	0.75	-656	3180	3135	3085	3040	2990	3157	3062	57	925	500	1970	5	1	11343912	353	-28.06	1.71	12	0.01	-111.00	1822.00	9090	20230519	-65.73	2880	20240419	8.16	4400	-29.20	20240115	2880	8.16	20240419	8400	-62.92	20230607	2880	8.16	20240419	0.83	N	291810	500	56 억	85414	N	N	N	N
42	20240524	161013	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3090	65	2	2.15	60533260	19621	92.83	3035	3130	3035	3930	2120	3025	3085.13	0.75	539	3161	3092	3056	2987	2951	3127	3022	57	905	500	1930	5	1	11343912	351	-27.84	1.70	12	0.17	-111.00	1822.00	9090	20230519	-66.01	2880	20240419	7.29	4400	-29.77	20240115	2880	7.29	20240419	8450	-63.43	20230525	2880	7.29	20240419	0.83	N	291810	500	56 억	84875	N	N	N	N
43	20240524	151015	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3090	65	2	2.15	52196645	16923	80.07	3035	3130	3035	3930	2120	3025	3084.36	0.75	579	3161	3092	3056	2987	2951	3127	3022	57	905	500	1930	5	1	11343912	351	-27.84	1.70	12	0.15	-111.00	1822.00	9090	20230519	-66.01	2880	20240419	7.29	4400	-29.77	20240115	2880	7.29	20240419	8450	-63.43	20230525	2880	7.29	20240419	0.83	N	291810	500	56 억	84875	N	N	N	N
44	20240524	141021	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3105	80	2	2.64	51134760	16580	78.44	3035	3130	3035	3930	2120	3025	3084.12	0.75	617	3161	3092	3056	2987	2951	3127	3022	57	905	500	1930	5	1	11343912	352	-27.97	1.70	12	0.15	-111.00	1822.00	9090	20230519	-65.84	2880	20240419	7.81	4400	-29.43	20240115	2880	7.81	20240419	8450	-63.25	20230525	2880	7.81	20240419	0.83	N	291810	500	56 억	84875	N	N	N	N
45	20240524	131015	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3115	90	2	2.98	47856135	15519	73.42	3035	3130	3035	3930	2120	3025	3083.71	0.75	-25	3161	3092	3056	2987	2951	3127	3022	57	905	500	1930	5	1	11343912	353	-28.06	1.71	12	0.14	-111.00	1822.00	9090	20230519	-65.73	2880	20240419	8.16	4400	-29.20	20240115	2880	8.16	20240419	8450	-63.14	20230525	2880	8.16	20240419	0.83	N	291810	500	56 억	84875	N	N	N	N
46	20240524	121017	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3070	45	2	1.49	31322445	10181	48.17	3035	3130	3035	3930	2120	3025	3076.56	0.75	297	3161	3092	3056	2987	2951	3127	3022	57	905	500	1930	5	1	11343912	348	-27.66	1.68	12	0.09	-111.00	1822.00	9090	20230519	-66.23	2880	20240419	6.60	4400	-30.23	20240115	2880	6.60	20240419	8450	-63.67	20230525	2880	6.60	20240419	0.83	N	291810	500	56 억	84875	N	N	N	N
47	20240524	111014	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3070	45	2	1.49	9884125	3231	15.29	3035	3075	3035	3930	2120	3025	3059.15	0.75	4	3161	3092	3056	2987	2951	3127	3022	57	905	500	1930	5	1	11343912	348	-27.66	1.68	12	0.03	-111.00	1822.00	9090	20230519	-66.23	2880	20240419	6.60	4400	-30.23	20240115	2880	6.60	20240419	8450	-63.67	20230525	2880	6.60	20240419	0.83	N	291810	500	56 억	84875	N	N	N	N
48	20240524	101023	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3070	45	2	1.49	6234500	2040	9.65	3035	3075	3035	3930	2120	3025	3056.13	0.75	-613	3161	3092	3056	2987	2951	3127	3022	57	905	500	1930	5	1	11343912	348	-27.66	1.68	12	0.02	-111.00	1822.00	9090	20230519	-66.23	2880	20240419	6.60	4400	-30.23	20240115	2880	6.60	20240419	8450	-63.67	20230525	2880	6.60	20240419	0.83	N	291810	500	56 억	84875	N	N	N	N
49	20240524	091016	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3075	50	2	1.65	1150240	377	1.78	3035	3075	3035	3930	2120	3025	3051.03	0.75	-306	3161	3092	3056	2987	2951	3127	3022	57	905	500	1930	5	1	11343912	349	-27.70	1.69	12	0.00	-111.00	1822.00	9090	20230519	-66.17	2880	20240419	6.77	4400	-30.11	20240115	2880	6.77	20240419	8450	-63.61	20230525	2880	6.77	20240419	0.83	N	291810	500	56 억	84875	N	N	N	N
50	20240523	161014	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3025	15	2	0.50	64405925	21136	45.94	3020	3125	3020	3910	2110	3010	3047.21	0.74	550	3270	3140	3070	2940	2870	3105	2905	57	900	500	1920	5	1	11343912	343	-27.25	1.66	12	0.19	-111.00	1822.00	9090	20230519	-66.72	2880	20240419	5.03	4400	-31.25	20240115	2880	5.03	20240419	8500	-64.41	20230523	2880	5.03	20240419	0.83	N	291810	500	56 억	84291	N	N	N	N
51	20240523	151016	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3060	50	2	1.66	43083395	14101	30.65	3020	3125	3020	3910	2110	3010	3055.34	0.74	543	3270	3140	3070	2940	2870	3105	2905	57	900	500	1920	5	1	11343912	347	-27.57	1.68	12	0.12	-111.00	1822.00	9090	20230519	-66.34	2880	20240419	6.25	4400	-30.45	20240115	2880	6.25	20240419	8500	-64.00	20230523	2880	6.25	20240419	0.83	N	291810	500	56 억	84291	N	N	N	N
52	20240523	141019	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3045	35	2	1.16	35774890	11708	25.45	3020	3125	3020	3910	2110	3010	3055.59	0.74	520	3270	3140	3070	2940	2870	3105	2905	57	900	500	1920	5	1	11343912	345	-27.43	1.67	12	0.10	-111.00	1822.00	9090	20230519	-66.50	2880	20240419	5.73	4400	-30.80	20240115	2880	5.73	20240419	8500	-64.18	20230523	2880	5.73	20240419	0.83	N	291810	500	56 억	84291	N	N	N	N
53	20240523	131018	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3040	30	2	1.00	30273040	9907	21.53	3020	3125	3020	3910	2110	3010	3055.72	0.74	658	3270	3140	3070	2940	2870	3105	2905	57	900	500	1920	5	1	11343912	345	-27.39	1.67	12	0.09	-111.00	1822.00	9090	20230519	-66.56	2880	20240419	5.56	4400	-30.91	20240115	2880	5.56	20240419	8500	-64.24	20230523	2880	5.56	20240419	0.83	N	291810	500	56 억	84291	N	N	N	N
54	20240523	121014	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3040	30	2	1.00	27216790	8899	19.34	3020	3125	3020	3910	2110	3010	3058.41	0.74	624	3270	3140	3070	2940	2870	3105	2905	57	900	500	1920	5	1	11343912	345	-27.39	1.67	12	0.08	-111.00	1822.00	9090	20230519	-66.56	2880	20240419	5.56	4400	-30.91	20240115	2880	5.56	20240419	8500	-64.24	20230523	2880	5.56	20240419	0.83	N	291810	500	56 억	84291	N	N	N	N
55	20240523	111011	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3075	65	2	2.16	26990375	8825	19.18	3020	3125	3020	3910	2110	3010	3058.40	0.74	636	3270	3140	3070	2940	2870	3105	2905	57	900	500	1920	5	1	11343912	349	-27.70	1.69	12	0.08	-111.00	1822.00	9090	20230519	-66.17	2880	20240419	6.77	4400	-30.11	20240115	2880	6.77	20240419	8500	-63.82	20230523	2880	6.77	20240419	0.83	N	291810	500	56 억	84291	N	N	N	N
56	20240523	101015	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3095	85	2	2.82	18978560	6200	13.47	3020	3125	3020	3910	2110	3010	3061.06	0.74	185	3270	3140	3070	2940	2870	3105	2905	57	900	500	1920	5	1	11343912	351	-27.88	1.70	12	0.05	-111.00	1822.00	9090	20230519	-65.95	2880	20240419	7.47	4400	-29.66	20240115	2880	7.47	20240419	8500	-63.59	20230523	2880	7.47	20240419	0.83	N	291810	500	56 억	84291	N	N	N	N
57	20240523	091019	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3025	15	2	0.50	2863275	939	2.04	3020	3090	3020	3910	2110	3010	3049.28	0.74	-218	3270	3140	3070	2940	2870	3105	2905	57	900	500	1920	5	1	11343912	343	-27.25	1.66	12	0.01	-111.00	1822.00	9090	20230519	-66.72	2880	20240419	5.03	4400	-31.25	20240115	2880	5.03	20240419	8500	-64.41	20230523	2880	5.03	20240419	0.83	N	291810	500	56 억	84291	N	N	N	N
58	20240522	161004	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3010	-190	5	-5.94	141390435	45947	465.95	3200	3200	3000	4160	2240	3200	3077.25	0.74	557	3403	3301	3228	3126	3053	3265	3090	57	960	500	2040	5	1	11343912	341	-27.12	1.65	12	0.41	-111.00	1822.00	9090	20230519	-66.89	2880	20240419	4.51	4400	-31.59	20240115	2880	4.51	20240419	8500	-64.59	20230523	2880	4.51	20240419	0.79	N	291810	500	56 억	83734	N	N	N	N
59	20240522	151012	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3110	-90	5	-2.81	118944120	38520	390.63	3200	3200	3000	4160	2240	3200	3087.85	0.74	1712	3403	3301	3228	3126	3053	3265	3090	57	960	500	2040	5	1	11343912	353	-28.02	1.71	12	0.34	-111.00	1822.00	9090	20230519	-65.79	2880	20240419	7.99	4400	-29.32	20240115	2880	7.99	20240419	8500	-63.41	20230523	2880	7.99	20240419	0.79	N	291810	500	56 억	83734	N	N	N	N
60	20240522	141012	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3090	-110	5	-3.44	106170005	34377	348.62	3200	3200	3000	4160	2240	3200	3088.40	0.74	2327	3403	3301	3228	3126	3053	3265	3090	57	960	500	2040	5	1	11343912	351	-27.84	1.70	12	0.30	-111.00	1822.00	9090	20230519	-66.01	2880	20240419	7.29	4400	-29.77	20240115	2880	7.29	20240419	8500	-63.65	20230523	2880	7.29	20240419	0.79	N	291810	500	56 억	83734	N	N	N	N
61	20240522	131009	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3105	-95	5	-2.97	102677570	33249	337.18	3200	3200	3000	4160	2240	3200	3088.14	0.74	2359	3403	3301	3228	3126	3053	3265	3090	57	960	500	2040	5	1	11343912	352	-27.97	1.70	12	0.29	-111.00	1822.00	9090	20230519	-65.84	2880	20240419	7.81	4400	-29.43	20240115	2880	7.81	20240419	8500	-63.47	20230523	2880	7.81	20240419	0.79	N	291810	500	56 억	83734	N	N	N	N
62	20240522	121128	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3110	-90	5	-2.81	101069680	32732	331.93	3200	3200	3000	4160	2240	3200	3087.79	0.74	2359	3403	3301	3228	3126	3053	3265	3090	57	960	500	2040	5	1	11343912	353	-28.02	1.71	12	0.29	-111.00	1822.00	9090	20230519	-65.79	2880	20240419	7.99	4400	-29.32	20240115	2880	7.99	20240419	8500	-63.41	20230523	2880	7.99	20240419	0.79	N	291810	500	56 억	83734	N	N	N	N
63	20240522	111014	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3090	-110	5	-3.44	93096930	30153	305.78	3200	3200	3000	4160	2240	3200	3087.48	0.74	2410	3403	3301	3228	3126	3053	3265	3090	57	960	500	2040	5	1	11343912	351	-27.84	1.70	12	0.27	-111.00	1822.00	9090	20230519	-66.01	2880	20240419	7.29	4400	-29.77	20240115	2880	7.29	20240419	8500	-63.65	20230523	2880	7.29	20240419	0.79	N	291810	500	56 억	83734	N	N	N	N
64	20240522	101011	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3080	-120	5	-3.75	82876995	26849	272.27	3200	3200	3000	4160	2240	3200	3086.78	0.74	1401	3403	3301	3228	3126	3053	3265	3090	57	960	500	2040	5	1	11343912	349	-27.75	1.69	12	0.24	-111.00	1822.00	9090	20230519	-66.12	2880	20240419	6.94	4400	-30.00	20240115	2880	6.94	20240419	8500	-63.76	20230523	2880	6.94	20240419	0.79	N	291810	500	56 억	83734	N	N	N	N
65	20240522	091013	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3190	-10	5	-0.31	1609845	505	5.12	3200	3200	3165	4160	2240	3200	3187.81	0.74	-164	3403	3301	3228	3126	3053	3265	3090	57	960	500	2040	5	1	11343912	362	-28.74	1.75	12	0.00	-111.00	1822.00	9090	20230519	-64.91	2880	20240419	10.76	4400	-27.50	20240115	2880	10.76	20240419	8500	-62.47	20230523	2880	10.76	20240419	0.79	N	291810	500	56 억	83734	N	N	N	N
66	20240521	160956	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3200	-5	5	-0.16	31710200	9861	44.08	3205	3330	3155	4165	2245	3205	3215.72	0.76	-2674	3421	3312	3231	3122	3041	3272	3082	57	960	500	2050	5	1	11343912	363	-28.83	1.76	12	0.09	-111.00	1822.00	9090	20230519	-64.80	2880	20240419	11.11	4400	-27.27	20240115	2880	11.11	20240419	8500	-62.35	20230523	2880	11.11	20240419	0.78	N	291810	500	56 억	86389	N	N	N	N
67	20240521	151007	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3185	-20	5	-0.62	28905545	8975	40.12	3205	3330	3160	4165	2245	3205	3220.67	0.76	-2812	3421	3312	3231	3122	3041	3272	3082	57	960	500	2050	5	1	11343912	361	-28.69	1.75	12	0.08	-111.00	1822.00	9090	20230519	-64.96	2880	20240419	10.59	4400	-27.61	20240115	2880	10.59	20240419	8500	-62.53	20230523	2880	10.59	20240419	0.78	N	291810	500	56 억	86389	N	N	N	N
68	20240521	141008	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3220	15	2	0.47	25492910	7911	35.36	3205	3330	3160	4165	2245	3205	3222.46	0.76	-2589	3421	3312	3231	3122	3041	3272	3082	57	960	500	2050	5	1	11343912	365	-29.01	1.77	12	0.07	-111.00	1822.00	9090	20230519	-64.58	2880	20240419	11.81	4400	-26.82	20240115	2880	11.81	20240419	8500	-62.12	20230523	2880	11.81	20240419	0.78	N	291810	500	56 억	86389	N	N	N	N
69	20240521	131007	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3205	0	3	0.00	21991620	6817	30.47	3205	3330	3160	4165	2245	3205	3226.00	0.76	-1747	3421	3312	3231	3122	3041	3272	3082	57	960	500	2050	5	1	11343912	364	-28.87	1.76	12	0.06	-111.00	1822.00	9090	20230519	-64.74	2880	20240419	11.28	4400	-27.16	20240115	2880	11.28	20240419	8500	-62.29	20230523	2880	11.28	20240419	0.78	N	291810	500	56 억	86389	N	N	N	N
70	20240521	121004	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3190	-15	5	-0.47	19905745	6163	27.55	3205	3330	3160	4165	2245	3205	3229.88	0.76	-1699	3421	3312	3231	3122	3041	3272	3082	57	960	500	2050	5	1	11343912	362	-28.74	1.75	12	0.05	-111.00	1822.00	9090	20230519	-64.91	2880	20240419	10.76	4400	-27.50	20240115	2880	10.76	20240419	8500	-62.47	20230523	2880	10.76	20240419	0.78	N	291810	500	56 억	86389	N	N	N	N
71	20240521	111004	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3195	-10	5	-0.31	16901985	5216	23.31	3205	3330	3180	4165	2245	3205	3240.41	0.76	-1753	3421	3312	3231	3122	3041	3272	3082	57	960	500	2050	5	1	11343912	362	-28.78	1.75	12	0.05	-111.00	1822.00	9090	20230519	-64.85	2880	20240419	10.94	4400	-27.39	20240115	2880	10.94	20240419	8500	-62.41	20230523	2880	10.94	20240419	0.78	N	291810	500	56 억	86389	N	N	N	N
72	20240521	101006	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3195	-10	5	-0.31	14392550	4430	19.80	3205	3330	3185	4165	2245	3205	3248.88	0.76	-1463	3421	3312	3231	3122	3041	3272	3082	57	960	500	2050	5	1	11343912	362	-28.78	1.75	12	0.04	-111.00	1822.00	9090	20230519	-64.85	2880	20240419	10.94	4400	-27.39	20240115	2880	10.94	20240419	8500	-62.41	20230523	2880	10.94	20240419	0.78	N	291810	500	56 억	86389	N	N	N	N
73	20240521	091002	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3310	105	2	3.28	3483785	1069	4.78	3205	3330	3205	4165	2245	3205	3258.92	0.76	-430	3421	3312	3231	3122	3041	3272	3082	57	960	500	2050	5	1	11343912	375	-29.82	1.82	12	0.01	-111.00	1822.00	9090	20230519	-63.59	2880	20240419	14.93	4400	-24.77	20240115	2880	14.93	20240419	8500	-61.06	20230523	2880	14.93	20240419	0.78	N	291810	500	56 억	86389	N	N	N	N
74	20240517	161008	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3280	-65	5	-1.94	45873655	14031	50.37	3350	3350	3210	4345	2345	3345	3269.45	0.80	-3068	3478	3411	3333	3266	3188	3445	3300	57	1000	500	2140	5	1	11343912	372	-29.55	1.80	12	0.12	-111.00	1822.00	9090	20230519	-63.92	2880	20240419	13.89	4400	-25.45	20240115	2880	13.89	20240419	9090	-63.92	20230519	2880	13.89	20240419	0.78	N	291810	500	56 억	91309	N	N	N	N
75	20240517	151011	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3275	-70	5	-2.09	45074210	13787	49.49	3350	3350	3210	4345	2345	3345	3269.33	0.80	-3034	3478	3411	3333	3266	3188	3445	3300	57	1000	500	2140	5	1	11343912	372	-29.50	1.80	12	0.12	-111.00	1822.00	9090	20230519	-63.97	2880	20240419	13.72	4400	-25.57	20240115	2880	13.72	20240419	9090	-63.97	20230519	2880	13.72	20240419	0.78	N	291810	500	56 억	91309	N	N	N	N
76	20240517	141002	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3255	-90	5	-2.69	39921890	12202	43.80	3350	3350	3210	4345	2345	3345	3271.75	0.80	-3103	3478	3411	3333	3266	3188	3445	3300	57	1000	500	2140	5	1	11343912	369	-29.32	1.79	12	0.11	-111.00	1822.00	9090	20230519	-64.19	2880	20240419	13.02	4400	-26.02	20240115	2880	13.02	20240419	9090	-64.19	20230519	2880	13.02	20240419	0.78	N	291810	500	56 억	91309	N	N	N	N
77	20240517	130955	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3265	-80	5	-2.39	30918390	9430	33.85	3350	3350	3210	4345	2345	3345	3278.73	0.80	-2042	3478	3411	3333	3266	3188	3445	3300	57	1000	500	2140	5	1	11343912	370	-29.41	1.79	12	0.08	-111.00	1822.00	9090	20230519	-64.08	2880	20240419	13.37	4400	-25.80	20240115	2880	13.37	20240419	9090	-64.08	20230519	2880	13.37	20240419	0.78	N	291810	500	56 억	91309	N	N	N	N
78	20240517	120955	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3280	-65	5	-1.94	27720750	8446	30.32	3350	3350	3210	4345	2345	3345	3282.12	0.80	-1900	3478	3411	3333	3266	3188	3445	3300	57	1000	500	2140	5	1	11343912	372	-29.55	1.80	12	0.07	-111.00	1822.00	9090	20230519	-63.92	2880	20240419	13.89	4400	-25.45	20240115	2880	13.89	20240419	9090	-63.92	20230519	2880	13.89	20240419	0.78	N	291810	500	56 억	91309	N	N	N	N
79	20240517	110955	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3310	-35	5	-1.05	22735460	6916	24.83	3350	3350	3210	4345	2345	3345	3287.37	0.80	-1596	3478	3411	3333	3266	3188	3445	3300	57	1000	500	2140	5	1	11343912	375	-29.82	1.82	12	0.06	-111.00	1822.00	9090	20230519	-63.59	2880	20240419	14.93	4400	-24.77	20240115	2880	14.93	20240419	9090	-63.59	20230519	2880	14.93	20240419	0.78	N	291810	500	56 억	91309	N	N	N	N
80	20240517	100950	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3310	-35	5	-1.05	18936810	5754	20.65	3350	3350	3210	4345	2345	3345	3291.07	0.80	-1596	3478	3411	3333	3266	3188	3445	3300	57	1000	500	2140	5	1	11343912	375	-29.82	1.82	12	0.05	-111.00	1822.00	9090	20230519	-63.59	2880	20240419	14.93	4400	-24.77	20240115	2880	14.93	20240419	9090	-63.59	20230519	2880	14.93	20240419	0.78	N	291810	500	56 억	91309	N	N	N	N
81	20240517	090956	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3260	-85	5	-2.54	13408605	4073	14.62	3350	3350	3210	4345	2345	3345	3292.07	0.80	-1182	3478	3411	3333	3266	3188	3445	3300	57	1000	500	2140	5	1	11343912	370	-29.37	1.79	12	0.04	-111.00	1822.00	9090	20230519	-64.14	2880	20240419	13.19	4400	-25.91	20240115	2880	13.19	20240419	9090	-64.14	20230519	2880	13.19	20240419	0.78	N	291810	500	56 억	91309	N	N	N	N
82	20240516	160947	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3345	70	2	2.14	91900105	27715	69.61	3300	3400	3255	4255	2295	3275	3315.90	0.84	-4271	3485	3380	3290	3185	3095	3432	3237	57	980	500	2090	5	1	11343912	379	-30.14	1.84	12	0.24	-111.00	1822.00	9090	20230519	-63.20	2880	20240419	16.15	4400	-23.98	20240115	2880	16.15	20240419	9090	-63.20	20230519	2880	16.15	20240419	0.76	N	291810	500	56 억	95784	N	N	N	N
83	20240516	150945	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3290	15	2	0.46	88928715	26823	67.37	3300	3400	3255	4255	2295	3275	3315.39	0.84	-3990	3485	3380	3290	3185	3095	3432	3237	57	980	500	2090	5	1	11343912	373	-29.64	1.81	12	0.24	-111.00	1822.00	9090	20230519	-63.81	2880	20240419	14.24	4400	-25.23	20240115	2880	14.24	20240419	9090	-63.81	20230519	2880	14.24	20240419	0.76	N	291810	500	56 억	95784	N	N	N	N
84	20240516	140953	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3380	105	2	3.21	77155665	23285	58.48	3300	3400	3255	4255	2295	3275	3313.54	0.84	-4048	3485	3380	3290	3185	3095	3432	3237	57	980	500	2090	5	1	11343912	383	-30.45	1.86	12	0.21	-111.00	1822.00	9090	20230519	-62.82	2880	20240419	17.36	4400	-23.18	20240115	2880	17.36	20240419	9090	-62.82	20230519	2880	17.36	20240419	0.76	N	291810	500	56 억	95784	N	N	N	N
85	20240516	130946	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3355	80	2	2.44	62252195	18864	47.38	3300	3355	3255	4255	2295	3275	3300.05	0.84	-3429	3485	3380	3290	3185	3095	3432	3237	57	980	500	2090	5	1	11343912	381	-30.23	1.84	12	0.17	-111.00	1822.00	9090	20230519	-63.09	2880	20240419	16.49	4400	-23.75	20240115	2880	16.49	20240419	9090	-63.09	20230519	2880	16.49	20240419	0.76	N	291810	500	56 억	95784	N	N	N	N
86	20240516	120944	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3330	55	2	1.68	46905850	14263	35.82	3300	3335	3255	4255	2295	3275	3288.64	0.84	-4083	3485	3380	3290	3185	3095	3432	3237	57	980	500	2090	5	1	11343912	378	-30.00	1.83	12	0.13	-111.00	1822.00	9090	20230519	-63.37	2880	20240419	15.62	4400	-24.32	20240115	2880	15.62	20240419	9090	-63.37	20230519	2880	15.62	20240419	0.76	N	291810	500	56 억	95784	N	N	N	N
87	20240516	110942	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3285	10	2	0.31	43002645	13081	32.85	3300	3335	3255	4255	2295	3275	3287.41	0.84	-4496	3485	3380	3290	3185	3095	3432	3237	57	980	500	2090	5	1	11343912	373	-29.59	1.80	12	0.12	-111.00	1822.00	9090	20230519	-63.86	2880	20240419	14.06	4400	-25.34	20240115	2880	14.06	20240419	9090	-63.86	20230519	2880	14.06	20240419	0.76	N	291810	500	56 억	95784	N	N	N	N
88	20240516	100946	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3280	5	2	0.15	20772205	6298	15.82	3300	3335	3275	4255	2295	3275	3298.22	0.84	-2046	3485	3380	3290	3185	3095	3432	3237	57	980	500	2090	5	1	11343912	372	-29.55	1.80	12	0.06	-111.00	1822.00	9090	20230519	-63.92	2880	20240419	13.89	4400	-25.45	20240115	2880	13.89	20240419	9090	-63.92	20230519	2880	13.89	20240419	0.76	N	291810	500	56 억	95784	N	N	N	N
89	20240516	090947	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3335	60	2	1.83	8595595	2592	6.51	3300	3335	3280	4255	2295	3275	3316.20	0.84	-1443	3485	3380	3290	3185	3095	3432	3237	57	980	500	2090	5	1	11343912	378	-30.05	1.83	12	0.02	-111.00	1822.00	9090	20230519	-63.31	2880	20240419	15.80	4400	-24.20	20240115	2880	15.80	20240419	9090	-63.31	20230519	2880	15.80	20240419	0.76	N	291810	500	56 억	95784	N	N	N	N
90	20240514	160957	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3275	15	2	0.46	130796815	39624	104.20	3260	3395	3200	4235	2285	3260	3301.21	0.82	2377	3326	3292	3226	3192	3126	3310	3210	57	975	500	2080	5	1	11343912	372	-29.50	1.80	12	0.35	-111.00	1822.00	9090	20230519	-63.97	2880	20240419	13.72	4400	-25.57	20240115	2880	13.72	20240419	9090	-63.97	20230519	2880	13.72	20240419	0.76	N	291810	500	56 억	93168	N	N	N	N
91	20240514	151000	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3260	0	3	0.00	125890840	38118	100.24	3260	3395	3200	4235	2285	3260	3302.66	0.82	2282	3326	3292	3226	3192	3126	3310	3210	57	975	500	2080	5	1	11343912	370	-29.37	1.79	12	0.34	-111.00	1822.00	9090	20230519	-64.14	2880	20240419	13.19	4400	-25.91	20240115	2880	13.19	20240419	9090	-64.14	20230519	2880	13.19	20240419	0.76	N	291810	500	56 억	93168	N	N	N	N
92	20240514	140959	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3270	10	2	0.31	118165995	35754	94.02	3260	3395	3200	4235	2285	3260	3304.97	0.82	1753	3326	3292	3226	3192	3126	3310	3210	57	975	500	2080	5	1	11343912	371	-29.46	1.79	12	0.32	-111.00	1822.00	9090	20230519	-64.03	2880	20240419	13.54	4400	-25.68	20240115	2880	13.54	20240419	9090	-64.03	20230519	2880	13.54	20240419	0.76	N	291810	500	56 억	93168	N	N	N	N
93	20240514	131000	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3340	80	2	2.45	108641515	32878	86.46	3260	3395	3200	4235	2285	3260	3304.38	0.82	1611	3326	3292	3226	3192	3126	3310	3210	57	975	500	2080	5	1	11343912	379	-30.09	1.83	12	0.29	-111.00	1822.00	9090	20230519	-63.26	2880	20240419	15.97	4400	-24.09	20240115	2880	15.97	20240419	9090	-63.26	20230519	2880	15.97	20240419	0.76	N	291810	500	56 억	93168	N	N	N	N
94	20240514	120956	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3365	105	2	3.22	77130420	23540	61.90	3260	3370	3200	4235	2285	3260	3276.57	0.82	4501	3326	3292	3226	3192	3126	3310	3210	57	975	500	2080	5	1	11343912	382	-30.32	1.85	12	0.21	-111.00	1822.00	9090	20230519	-62.98	2880	20240419	16.84	4400	-23.52	20240115	2880	16.84	20240419	9090	-62.98	20230519	2880	16.84	20240419	0.76	N	291810	500	56 억	93168	N	N	N	N
95	20240514	110958	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3310	50	2	1.53	57387715	17645	46.40	3260	3315	3200	4235	2285	3260	3252.35	0.82	7208	3326	3292	3226	3192	3126	3310	3210	57	975	500	2080	5	1	11343912	375	-29.82	1.82	12	0.16	-111.00	1822.00	9090	20230519	-63.59	2880	20240419	14.93	4400	-24.77	20240115	2880	14.93	20240419	9090	-63.59	20230519	2880	14.93	20240419	0.76	N	291810	500	56 억	93168	N	N	N	N
96	20240514	100955	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3265	5	2	0.15	45113990	13916	36.59	3260	3295	3200	4235	2285	3260	3241.88	0.82	5337	3326	3292	3226	3192	3126	3310	3210	57	975	500	2080	5	1	11343912	370	-29.41	1.79	12	0.12	-111.00	1822.00	9090	20230519	-64.08	2880	20240419	13.37	4400	-25.80	20240115	2880	13.37	20240419	9090	-64.08	20230519	2880	13.37	20240419	0.76	N	291810	500	56 억	93168	N	N	N	N
97	20240514	090956	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3230	-30	5	-0.92	10068590	3126	8.22	3260	3290	3200	4235	2285	3260	3220.92	0.82	202	3326	3292	3226	3192	3126	3310	3210	57	975	500	2080	5	1	11343912	366	-29.10	1.77	12	0.03	-111.00	1822.00	9090	20230519	-64.47	2880	20240419	12.15	4400	-26.59	20240115	2880	12.15	20240419	9090	-64.47	20230519	2880	12.15	20240419	0.76	N	291810	500	56 억	93168	N	N	N	N
98	20240513	160954	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3260	-10	5	-0.31	121700835	38016	48.16	3240	3260	3160	4250	2290	3270	3201.29	0.75	7933	3750	3510	3360	3120	2970	3435	3045	57	980	500	2090	5	1	11343912	370	-29.37	1.79	12	0.34	-111.00	1822.00	9090	20230519	-64.14	2880	20240419	13.19	4400	-25.91	20240115	2880	13.19	20240419	9090	-64.14	20230519	2880	13.19	20240419	0.74	N	291810	500	56 억	84819	N	N	N	N
99	20240513	150957	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3215	-55	5	-1.68	112313560	35125	44.49	3240	3260	3160	4250	2290	3270	3197.54	0.75	7796	3750	3510	3360	3120	2970	3435	3045	57	980	500	2090	5	1	11343912	365	-28.96	1.76	12	0.31	-111.00	1822.00	9090	20230519	-64.63	2880	20240419	11.63	4400	-26.93	20240115	2880	11.63	20240419	9090	-64.63	20230519	2880	11.63	20240419	0.74	N	291810	500	56 억	84819	N	N	N	N
100	20240513	140957	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3215	-55	5	-1.68	100550210	31451	39.84	3240	3260	3160	4250	2290	3270	3197.04	0.75	7551	3750	3510	3360	3120	2970	3435	3045	57	980	500	2090	5	1	11343912	365	-28.96	1.76	12	0.28	-111.00	1822.00	9090	20230519	-64.63	2880	20240419	11.63	4400	-26.93	20240115	2880	11.63	20240419	9090	-64.63	20230519	2880	11.63	20240419	0.74	N	291810	500	56 억	84819	N	N	N	N
101	20240513	130951	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3220	-50	5	-1.53	91635225	28696	36.35	3240	3260	3160	4250	2290	3270	3193.31	0.75	8514	3750	3510	3360	3120	2970	3435	3045	57	980	500	2090	5	1	11343912	365	-29.01	1.77	12	0.25	-111.00	1822.00	9090	20230519	-64.58	2880	20240419	11.81	4400	-26.82	20240115	2880	11.81	20240419	9090	-64.58	20230519	2880	11.81	20240419	0.74	N	291810	500	56 억	84819	N	N	N	N
102	20240513	120955	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3210	-60	5	-1.83	88367775	27683	35.07	3240	3260	3160	4250	2290	3270	3192.13	0.75	8805	3750	3510	3360	3120	2970	3435	3045	57	980	500	2090	5	1	11343912	364	-28.92	1.76	12	0.24	-111.00	1822.00	9090	20230519	-64.69	2880	20240419	11.46	4400	-27.05	20240115	2880	11.46	20240419	9090	-64.69	20230519	2880	11.46	20240419	0.74	N	291810	500	56 억	84819	N	N	N	N
103	20240513	110954	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3160	-110	5	-3.36	75819190	23735	30.07	3240	3260	3160	4250	2290	3270	3194.40	0.75	9416	3750	3510	3360	3120	2970	3435	3045	57	980	500	2090	5	1	11343912	358	-28.47	1.73	12	0.21	-111.00	1822.00	9090	20230519	-65.24	2880	20240419	9.72	4400	-28.18	20240115	2880	9.72	20240419	9090	-65.24	20230519	2880	9.72	20240419	0.74	N	291810	500	56 억	84819	N	N	N	N
104	20240513	100953	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3215	-55	5	-1.68	54169080	16903	21.41	3240	3260	3180	4250	2290	3270	3204.70	0.75	6443	3750	3510	3360	3120	2970	3435	3045	57	980	500	2090	5	1	11343912	365	-28.96	1.76	12	0.15	-111.00	1822.00	9090	20230519	-64.63	2880	20240419	11.63	4400	-26.93	20240115	2880	11.63	20240419	9090	-64.63	20230519	2880	11.63	20240419	0.74	N	291810	500	56 억	84819	N	N	N	N
105	20240513	090957	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3190	-80	5	-2.45	19843950	6191	7.84	3240	3245	3190	4250	2290	3270	3205.29	0.75	2728	3750	3510	3360	3120	2970	3435	3045	57	980	500	2090	5	1	11343912	362	-28.74	1.75	12	0.05	-111.00	1822.00	9090	20230519	-64.91	2880	20240419	10.76	4400	-27.50	20240115	2880	10.76	20240419	9090	-64.91	20230519	2880	10.76	20240419	0.74	N	291810	500	56 억	84819	N	N	N	N
106	20240510	160927	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3270	-85	5	-2.53	263022435	78245	131.74	3355	3600	3210	4360	2350	3355	3361.58	0.91	-20723	3505	3430	3370	3295	3235	3400	3265	57	1005	500	2140	5	1	11343912	371	-29.46	1.79	12	0.69	-111.00	1822.00	9090	20230519	-64.03	2880	20240419	13.54	4400	-25.68	20240115	2880	13.54	20240419	9090	-64.03	20230519	2880	13.54	20240419	0.76	N	291810	500	56 억	102935	N	N	N	N
107	20240510	150934	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3270	-85	5	-2.53	247565960	73523	123.79	3355	3600	3210	4360	2350	3355	3367.19	0.91	-20617	3505	3430	3370	3295	3235	3400	3265	57	1005	500	2140	5	1	11343912	371	-29.46	1.79	12	0.65	-111.00	1822.00	9090	20230519	-64.03	2880	20240419	13.54	4400	-25.68	20240115	2880	13.54	20240419	9090	-64.03	20230519	2880	13.54	20240419	0.76	N	291810	500	56 억	102935	N	N	N	N
108	20240510	140937	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3295	-60	5	-1.79	230401010	68288	114.97	3355	3600	3210	4360	2350	3355	3373.96	0.91	-19857	3505	3430	3370	3295	3235	3400	3265	57	1005	500	2140	5	1	11343912	374	-29.68	1.81	12	0.60	-111.00	1822.00	9090	20230519	-63.75	2880	20240419	14.41	4400	-25.11	20240115	2880	14.41	20240419	9090	-63.75	20230519	2880	14.41	20240419	0.76	N	291810	500	56 억	102935	N	N	N	N
109	20240510	130929	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3300	-55	5	-1.64	228480705	67705	113.99	3355	3600	3210	4360	2350	3355	3374.65	0.91	-19809	3505	3430	3370	3295	3235	3400	3265	57	1005	500	2140	5	1	11343912	374	-29.73	1.81	12	0.60	-111.00	1822.00	9090	20230519	-63.70	2880	20240419	14.58	4400	-25.00	20240115	2880	14.58	20240419	9090	-63.70	20230519	2880	14.58	20240419	0.76	N	291810	500	56 억	102935	N	N	N	N
110	20240510	120923	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3285	-70	5	-2.09	216914380	64192	108.08	3355	3600	3210	4360	2350	3355	3379.15	0.91	-20081	3505	3430	3370	3295	3235	3400	3265	57	1005	500	2140	5	1	11343912	373	-29.59	1.80	12	0.57	-111.00	1822.00	9090	20230519	-63.86	2880	20240419	14.06	4400	-25.34	20240115	2880	14.06	20240419	9090	-63.86	20230519	2880	14.06	20240419	0.76	N	291810	500	56 억	102935	N	N	N	N
111	20240510	110929	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3310	-45	5	-1.34	186533075	54972	92.55	3355	3600	3210	4360	2350	3355	3393.24	0.91	-18560	3505	3430	3370	3295	3235	3400	3265	57	1005	500	2140	5	1	11343912	375	-29.82	1.82	12	0.48	-111.00	1822.00	9090	20230519	-63.59	2880	20240419	14.93	4400	-24.77	20240115	2880	14.93	20240419	9090	-63.59	20230519	2880	14.93	20240419	0.76	N	291810	500	56 억	102935	N	N	N	N
112	20240510	100927	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3315	-40	5	-1.19	165895925	48743	82.07	3355	3600	3210	4360	2350	3355	3403.48	0.91	-18093	3505	3430	3370	3295	3235	3400	3265	57	1005	500	2140	5	1	11343912	376	-29.86	1.82	12	0.43	-111.00	1822.00	9090	20230519	-63.53	2880	20240419	15.10	4400	-24.66	20240115	2880	15.10	20240419	9090	-63.53	20230519	2880	15.10	20240419	0.76	N	291810	500	56 억	102935	N	N	N	N
113	20240510	090930	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3320	-35	5	-1.04	23768635	7275	12.25	3355	3355	3210	4360	2350	3355	3267.17	0.91	1571	3505	3430	3370	3295	3235	3400	3265	57	1005	500	2140	5	1	11343912	377	-29.91	1.82	12	0.06	-111.00	1822.00	9090	20230519	-63.48	2880	20240419	15.28	4400	-24.55	20240115	2880	15.28	20240419	9090	-63.48	20230519	2880	15.28	20240419	0.76	N	291810	500	56 억	102935	N	N	N	N
114	20240509	160948	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3355	-90	5	-2.61	198810185	59219	16.05	3445	3445	3310	4475	2415	3445	3356.90	0.93	-3195	3988	3716	3428	3156	2868	3852	3292	57	1030	500	2200	5	1	11343912	381	-30.23	1.84	12	0.52	-111.00	1822.00	9090	20230519	-63.09	2880	20240419	16.49	4400	-23.75	20240115	2880	16.49	20240419	9090	-63.09	20230519	2880	16.49	20240419	0.76	N	291810	500	56 억	105722	N	N	N	N
115	20240509	150945	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3335	-110	5	-3.19	166096850	49351	13.37	3445	3445	3310	4475	2415	3445	3365.30	0.93	-3153	3988	3716	3428	3156	2868	3852	3292	57	1030	500	2200	5	1	11343912	378	-30.05	1.83	12	0.44	-111.00	1822.00	9090	20230519	-63.31	2880	20240419	15.80	4400	-24.20	20240115	2880	15.80	20240419	9090	-63.31	20230519	2880	15.80	20240419	0.76	N	291810	500	56 억	105722	N	N	N	N
116	20240509	140841	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3345	-100	5	-2.90	133352910	39519	10.71	3445	3445	3335	4475	2415	3445	3374.04	0.93	215	3988	3716	3428	3156	2868	3852	3292	57	1030	500	2200	5	1	11343912	379	-30.14	1.84	12	0.35	-111.00	1822.00	9090	20230519	-63.20	2880	20240419	16.15	4400	-23.98	20240115	2880	16.15	20240419	9090	-63.20	20230519	2880	16.15	20240419	0.76	N	291810	500	56 억	105722	N	N	N	N
117	20240509	130929	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3365	-80	5	-2.32	113774105	33674	9.12	3445	3445	3340	4475	2415	3445	3378.29	0.93	1481	3988	3716	3428	3156	2868	3852	3292	57	1030	500	2200	5	1	11343912	382	-30.32	1.85	12	0.30	-111.00	1822.00	9090	20230519	-62.98	2880	20240419	16.84	4400	-23.52	20240115	2880	16.84	20240419	9090	-62.98	20230519	2880	16.84	20240419	0.76	N	291810	500	56 억	105722	N	N	N	N
118	20240509	120927	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3380	-65	5	-1.89	109932075	32534	8.82	3445	3445	3340	4475	2415	3445	3378.58	0.93	1332	3988	3716	3428	3156	2868	3852	3292	57	1030	500	2200	5	1	11343912	383	-30.45	1.86	12	0.29	-111.00	1822.00	9090	20230519	-62.82	2880	20240419	17.36	4400	-23.18	20240115	2880	17.36	20240419	9090	-62.82	20230519	2880	17.36	20240419	0.76	N	291810	500	56 억	105722	N	N	N	N
119	20240509	110913	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3345	-100	5	-2.90	89123625	26327	7.13	3445	3445	3340	4475	2415	3445	3384.80	0.93	-1884	3988	3716	3428	3156	2868	3852	3292	57	1030	500	2200	5	1	11343912	379	-30.14	1.84	12	0.23	-111.00	1822.00	9090	20230519	-63.20	2880	20240419	16.15	4400	-23.98	20240115	2880	16.15	20240419	9090	-63.20	20230519	2880	16.15	20240419	0.76	N	291810	500	56 억	105722	N	N	N	N
120	20240509	100918	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3375	-70	5	-2.03	57050260	16784	4.55	3445	3445	3360	4475	2415	3445	3398.53	0.93	-1053	3988	3716	3428	3156	2868	3852	3292	57	1030	500	2200	5	1	11343912	383	-30.41	1.85	12	0.15	-111.00	1822.00	9090	20230519	-62.87	2880	20240419	17.19	4400	-23.30	20240115	2880	17.19	20240419	9090	-62.87	20230519	2880	17.19	20240419	0.76	N	291810	500	56 억	105722	N	N	N	N
121	20240509	090915	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3400	-45	5	-1.31	34358630	10096	2.74	3445	3445	3360	4475	2415	3445	3402.34	0.93	127	3988	3716	3428	3156	2868	3852	3292	57	1030	500	2200	5	1	11343912	386	-30.63	1.87	12	0.09	-111.00	1822.00	9090	20230519	-62.60	2880	20240419	18.06	4400	-22.73	20240115	2880	18.06	20240419	9090	-62.60	20230519	2880	18.06	20240419	0.76	N	291810	500	56 억	105722	N	N	N	N
122	20240508	160908	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3445	285	2	9.02	1272924525	368961	2024.92	3160	3700	3140	4105	2215	3160	3450.02	0.89	5390	3246	3202	3146	3102	3046	3225	3125	57	945	500	2020	5	1	11343912	391	-31.04	1.89	12	3.25	-111.00	1822.00	9090	20230519	-62.10	2880	20240419	19.62	4400	-21.70	20240115	2880	19.62	20240419	9090	-62.10	20230519	2880	19.62	20240419	0.76	N	291810	500	56 억	101052	N	N	N	N
123	20240508	150912	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3445	285	2	9.02	1243382705	360378	1977.82	3160	3700	3140	4105	2215	3160	3450.22	0.89	3625	3246	3202	3146	3102	3046	3225	3125	57	945	500	2020	5	1	11343912	391	-31.04	1.89	12	3.18	-111.00	1822.00	9090	20230519	-62.10	2880	20240419	19.62	4400	-21.70	20240115	2880	19.62	20240419	9090	-62.10	20230519	2880	19.62	20240419	0.76	N	291810	500	56 억	101052	N	N	N	N
124	20240508	140907	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3380	220	2	6.96	1157731185	335183	1839.54	3160	3700	3140	4105	2215	3160	3454.03	0.89	-4410	3246	3202	3146	3102	3046	3225	3125	57	945	500	2020	5	1	11343912	383	-30.45	1.86	12	2.95	-111.00	1822.00	9090	20230519	-62.82	2880	20240419	17.36	4400	-23.18	20240115	2880	17.36	20240419	9090	-62.82	20230519	2880	17.36	20240419	0.76	N	291810	500	56 억	101052	N	N	N	N
125	20240508	130905	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3390	230	2	7.28	1123802005	325195	1784.73	3160	3700	3140	4105	2215	3160	3455.78	0.89	-6739	3246	3202	3146	3102	3046	3225	3125	57	945	500	2020	5	1	11343912	385	-30.54	1.86	12	2.87	-111.00	1822.00	9090	20230519	-62.71	2880	20240419	17.71	4400	-22.95	20240115	2880	17.71	20240419	9090	-62.71	20230519	2880	17.71	20240419	0.76	N	291810	500	56 억	101052	N	N	N	N
126	20240508	120903	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3360	200	2	6.33	1040358345	300599	1649.74	3160	3700	3140	4105	2215	3160	3460.95	0.89	-12203	3246	3202	3146	3102	3046	3225	3125	57	945	500	2020	5	1	11343912	381	-30.27	1.84	12	2.65	-111.00	1822.00	9090	20230519	-63.04	2880	20240419	16.67	4400	-23.64	20240115	2880	16.67	20240419	9090	-63.04	20230519	2880	16.67	20240419	0.76	N	291810	500	56 억	101052	N	N	N	N
127	20240508	110944	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3290	130	2	4.11	74368635	23077	126.65	3160	3310	3140	4105	2215	3160	3222.63	0.89	5866	3246	3202	3146	3102	3046	3225	3125	57	945	500	2020	5	1	11343912	373	-29.64	1.81	12	0.20	-111.00	1822.00	9090	20230519	-63.81	2880	20240419	14.24	4400	-25.23	20240115	2880	14.24	20240419	9090	-63.81	20230519	2880	14.24	20240419	0.76	N	291810	500	56 억	101052	N	N	N	N
128	20240508	100914	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3190	30	2	0.95	20830345	6537	35.88	3160	3200	3140	4105	2215	3160	3186.53	0.89	-1097	3246	3202	3146	3102	3046	3225	3125	57	945	500	2020	5	1	11343912	362	-28.74	1.75	12	0.06	-111.00	1822.00	9090	20230519	-64.91	2880	20240419	10.76	4400	-27.50	20240115	2880	10.76	20240419	9090	-64.91	20230519	2880	10.76	20240419	0.76	N	291810	500	56 억	101052	N	N	N	N
129	20240508	090918	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3190	30	2	0.95	4759855	1499	8.23	3160	3195	3160	4105	2215	3160	3175.35	0.89	-1175	3246	3202	3146	3102	3046	3225	3125	57	945	500	2020	5	1	11343912	362	-28.74	1.75	12	0.01	-111.00	1822.00	9090	20230519	-64.91	2880	20240419	10.76	4400	-27.50	20240115	2880	10.76	20240419	9090	-64.91	20230519	2880	10.76	20240419	0.76	N	291810	500	56 억	101052	N	N	N	N
130	20240503	160934	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3090	-5	5	-0.16	71406675	23047	137.19	3070	3150	3050	4020	2170	3095	3098.31	0.85	1333	3158	3126	3088	3056	3018	3142	3072	57	925	500	1980	5	1	11343912	351	-27.84	1.70	12	0.20	-111.00	1822.00	9090	20230519	-66.01	2880	20240419	7.29	4400	-29.77	20240115	2880	7.29	20240419	9090	-66.01	20230519	2880	7.29	20240419	0.75	N	291810	500	56 억	96985	N	N	N	N
131	20240503	150934	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3095	0	3	0.00	68218950	22016	131.06	3070	3150	3050	4020	2170	3095	3098.61	0.85	1337	3158	3126	3088	3056	3018	3142	3072	57	925	500	1980	5	1	11343912	351	-27.88	1.70	12	0.19	-111.00	1822.00	9090	20230519	-65.95	2880	20240419	7.47	4400	-29.66	20240115	2880	7.47	20240419	9090	-65.95	20230519	2880	7.47	20240419	0.75	N	291810	500	56 억	96985	N	N	N	N
132	20240503	140936	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3130	35	2	1.13	60144220	19414	115.57	3070	3150	3050	4020	2170	3095	3097.98	0.85	1025	3158	3126	3088	3056	3018	3142	3072	57	925	500	1980	5	1	11343912	355	-28.20	1.72	12	0.17	-111.00	1822.00	9090	20230519	-65.57	2880	20240419	8.68	4400	-28.86	20240115	2880	8.68	20240419	9090	-65.57	20230519	2880	8.68	20240419	0.75	N	291810	500	56 억	96985	N	N	N	N
133	20240503	130935	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3090	-5	5	-0.16	37991085	12284	73.12	3070	3150	3050	4020	2170	3095	3092.73	0.85	1579	3158	3126	3088	3056	3018	3142	3072	57	925	500	1980	5	1	11343912	351	-27.84	1.70	12	0.11	-111.00	1822.00	9090	20230519	-66.01	2880	20240419	7.29	4400	-29.77	20240115	2880	7.29	20240419	9090	-66.01	20230519	2880	7.29	20240419	0.75	N	291810	500	56 억	96985	N	N	N	N
134	20240503	120932	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3080	-15	5	-0.48	32315495	10448	62.19	3070	3150	3050	4020	2170	3095	3092.98	0.85	1846	3158	3126	3088	3056	3018	3142	3072	57	925	500	1980	5	1	11343912	349	-27.75	1.69	12	0.09	-111.00	1822.00	9090	20230519	-66.12	2880	20240419	6.94	4400	-30.00	20240115	2880	6.94	20240419	9090	-66.12	20230519	2880	6.94	20240419	0.75	N	291810	500	56 억	96985	N	N	N	N
135	20240503	110932	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3085	-10	5	-0.32	31850490	10297	61.30	3070	3150	3050	4020	2170	3095	3093.18	0.85	1846	3158	3126	3088	3056	3018	3142	3072	57	925	500	1980	5	1	11343912	350	-27.79	1.69	12	0.09	-111.00	1822.00	9090	20230519	-66.06	2880	20240419	7.12	4400	-29.89	20240115	2880	7.12	20240419	9090	-66.06	20230519	2880	7.12	20240419	0.75	N	291810	500	56 억	96985	N	N	N	N
136	20240503	100928	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3105	10	2	0.32	14437770	4655	27.71	3070	3150	3050	4020	2170	3095	3101.56	0.85	1146	3158	3126	3088	3056	3018	3142	3072	57	925	500	1980	5	1	11343912	352	-27.97	1.70	12	0.04	-111.00	1822.00	9090	20230519	-65.84	2880	20240419	7.81	4400	-29.43	20240115	2880	7.81	20240419	9090	-65.84	20230519	2880	7.81	20240419	0.75	N	291810	500	56 억	96985	N	N	N	N
137	20240503	090925	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3130	35	2	1.13	10404175	3365	20.03	3070	3150	3050	4020	2170	3095	3091.88	0.85	1567	3158	3126	3088	3056	3018	3142	3072	57	925	500	1980	5	1	11343912	355	-28.20	1.72	12	0.03	-111.00	1822.00	9090	20230519	-65.57	2880	20240419	8.68	4400	-28.86	20240115	2880	8.68	20240419	9090	-65.57	20230519	2880	8.68	20240419	0.75	N	291810	500	56 억	96985	N	N	N	N
138	20240502	160919	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3095	15	2	0.49	51259380	16718	57.90	3070	3120	3050	4000	2160	3080	3066.06	0.85	341	3216	3147	3111	3042	3006	3130	3025	57	920	500	1970	5	1	11343912	351	-27.88	1.70	12	0.15	-111.00	1822.00	9090	20230519	-65.95	2880	20240419	7.47	4400	-29.66	20240115	2880	7.47	20240419	9090	-65.95	20230519	2880	7.47	20240419	0.76	N	291810	500	56 억	96644	N	N	N	N
139	20240502	150925	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3085	5	2	0.16	46064615	15036	52.07	3070	3120	3050	4000	2160	3080	3063.62	0.85	-180	3216	3147	3111	3042	3006	3130	3025	57	920	500	1970	5	1	11343912	350	-27.79	1.69	12	0.13	-111.00	1822.00	9090	20230519	-66.06	2880	20240419	7.12	4400	-29.89	20240115	2880	7.12	20240419	9090	-66.06	20230519	2880	7.12	20240419	0.76	N	291810	500	56 억	96644	N	N	N	N
140	20240502	140920	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3075	-5	5	-0.16	43399750	14171	49.08	3070	3120	3050	4000	2160	3080	3062.57	0.85	-245	3216	3147	3111	3042	3006	3130	3025	57	920	500	1970	5	1	11343912	349	-27.70	1.69	12	0.12	-111.00	1822.00	9090	20230519	-66.17	2880	20240419	6.77	4400	-30.11	20240115	2880	6.77	20240419	9090	-66.17	20230519	2880	6.77	20240419	0.76	N	291810	500	56 억	96644	N	N	N	N
141	20240502	130916	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3065	-15	5	-0.49	39503815	12899	44.67	3070	3120	3050	4000	2160	3080	3062.55	0.85	-865	3216	3147	3111	3042	3006	3130	3025	57	920	500	1970	5	1	11343912	348	-27.61	1.68	12	0.11	-111.00	1822.00	9090	20230519	-66.28	2880	20240419	6.42	4400	-30.34	20240115	2880	6.42	20240419	9090	-66.28	20230519	2880	6.42	20240419	0.76	N	291810	500	56 억	96644	N	N	N	N
142	20240502	120915	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3065	-15	5	-0.49	37828550	12352	42.78	3070	3120	3050	4000	2160	3080	3062.54	0.85	-903	3216	3147	3111	3042	3006	3130	3025	57	920	500	1970	5	1	11343912	348	-27.61	1.68	12	0.11	-111.00	1822.00	9090	20230519	-66.28	2880	20240419	6.42	4400	-30.34	20240115	2880	6.42	20240419	9090	-66.28	20230519	2880	6.42	20240419	0.76	N	291810	500	56 억	96644	N	N	N	N
143	20240502	110913	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3065	-15	5	-0.49	36084760	11783	40.81	3070	3120	3050	4000	2160	3080	3062.44	0.85	-912	3216	3147	3111	3042	3006	3130	3025	57	920	500	1970	5	1	11343912	348	-27.61	1.68	12	0.10	-111.00	1822.00	9090	20230519	-66.28	2880	20240419	6.42	4400	-30.34	20240115	2880	6.42	20240419	9090	-66.28	20230519	2880	6.42	20240419	0.76	N	291810	500	56 억	96644	N	N	N	N
144	20240502	100912	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3065	-15	5	-0.49	25592445	8344	28.90	3070	3120	3050	4000	2160	3080	3067.17	0.85	-898	3216	3147	3111	3042	3006	3130	3025	57	920	500	1970	5	1	11343912	348	-27.61	1.68	12	0.07	-111.00	1822.00	9090	20230519	-66.28	2880	20240419	6.42	4400	-30.34	20240115	2880	6.42	20240419	9090	-66.28	20230519	2880	6.42	20240419	0.76	N	291810	500	56 억	96644	N	N	N	N
145	20240502	090911	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3085	5	2	0.16	5344630	1740	6.03	3070	3120	3050	4000	2160	3080	3071.63	0.85	-96	3216	3147	3111	3042	3006	3130	3025	57	920	500	1970	5	1	11343912	350	-27.79	1.69	12	0.02	-111.00	1822.00	9090	20230519	-66.06	2880	20240419	7.12	4400	-29.89	20240115	2880	7.12	20240419	9090	-66.06	20230519	2880	7.12	20240419	0.76	N	291810	500	56 억	96644	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History