KissMeData/071200/price/prices-20240501.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

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	160644	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5190	-20	5	-0.38	214235780	41277	68.06	5200	5230	5170	6770	3650	5210	5190.20	2.14	-2651	5316	5262	5216	5162	5116	5290	5190	122	1560	500	3750	10	1	24396458	1266	6.62	0.94	12	0.17	784.00	5499.00	6910	20230628	-24.89	4680	20231024	10.90	6300	-17.62	20240201	4855	6.90	20240118	6910	-24.89	20230628	4680	10.90	20231024	3.90	N	071200	500	121 억	522536	N	N	N	N
3	20240531	150639	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5190	-20	5	-0.38	193560650	37290	61.49	5200	5230	5170	6770	3650	5210	5190.69	2.14	-1790	5316	5262	5216	5162	5116	5290	5190	122	1560	500	3750	10	1	24396458	1266	6.62	0.94	12	0.15	784.00	5499.00	6910	20230628	-24.89	4680	20231024	10.90	6300	-17.62	20240201	4855	6.90	20240118	6910	-24.89	20230628	4680	10.90	20231024	3.90	N	071200	500	121 억	522536	N	N	N	N
4	20240531	140641	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5200	-10	5	-0.19	159958990	30805	50.79	5200	5230	5170	6770	3650	5210	5192.63	2.14	-572	5316	5262	5216	5162	5116	5290	5190	122	1560	500	3750	10	1	24396458	1269	6.63	0.95	12	0.13	784.00	5499.00	6910	20230628	-24.75	4680	20231024	11.11	6300	-17.46	20240201	4855	7.11	20240118	6910	-24.75	20230628	4680	11.11	20231024	3.90	N	071200	500	121 억	522536	N	N	N	N
5	20240531	130646	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5190	-20	5	-0.38	144830390	27887	45.98	5200	5230	5170	6770	3650	5210	5193.47	2.14	-970	5316	5262	5216	5162	5116	5290	5190	122	1560	500	3750	10	1	24396458	1266	6.62	0.94	12	0.11	784.00	5499.00	6910	20230628	-24.89	4680	20231024	10.90	6300	-17.62	20240201	4855	6.90	20240118	6910	-24.89	20230628	4680	10.90	20231024	3.90	N	071200	500	121 억	522536	N	N	N	N
6	20240531	120648	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5190	-20	5	-0.38	141524370	27250	44.93	5200	5230	5170	6770	3650	5210	5193.55	2.14	-439	5316	5262	5216	5162	5116	5290	5190	122	1560	500	3750	10	1	24396458	1266	6.62	0.94	12	0.11	784.00	5499.00	6910	20230628	-24.89	4680	20231024	10.90	6300	-17.62	20240201	4855	6.90	20240118	6910	-24.89	20230628	4680	10.90	20231024	3.90	N	071200	500	121 억	522536	N	N	N	N
7	20240531	110644	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5190	-20	5	-0.38	89629210	17242	28.43	5200	5230	5170	6770	3650	5210	5198.31	2.14	-60	5316	5262	5216	5162	5116	5290	5190	122	1560	500	3750	10	1	24396458	1266	6.62	0.94	12	0.07	784.00	5499.00	6910	20230628	-24.89	4680	20231024	10.90	6300	-17.62	20240201	4855	6.90	20240118	6910	-24.89	20230628	4680	10.90	20231024	3.90	N	071200	500	121 억	522536	N	N	N	N
8	20240531	100646	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5180	-30	5	-0.58	59970290	11531	19.01	5200	5230	5170	6770	3650	5210	5200.79	2.14	2089	5316	5262	5216	5162	5116	5290	5190	122	1560	500	3750	10	1	24396458	1264	6.61	0.94	12	0.05	784.00	5499.00	6910	20230628	-25.04	4680	20231024	10.68	6300	-17.78	20240201	4855	6.69	20240118	6910	-25.04	20230628	4680	10.68	20231024	3.90	N	071200	500	121 억	522536	N	N	N	N
9	20240531	090643	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5210	0	3	0.00	20086180	3859	6.36	5200	5210	5200	6770	3650	5210	5205.02	2.14	1227	5316	5262	5216	5162	5116	5290	5190	122	1560	500	3750	10	1	24396458	1271	6.65	0.95	12	0.02	784.00	5499.00	6910	20230628	-24.60	4680	20231024	11.32	6300	-17.30	20240201	4855	7.31	20240118	6910	-24.60	20230628	4680	11.32	20231024	3.90	N	071200	500	121 억	522536	N	N	N	N
10	20240530	160640	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5210	40	2	0.77	306840530	58943	71.65	5170	5270	5170	6720	3620	5170	5205.71	2.17	-7495	5316	5242	5206	5132	5096	5225	5115	122	1550	500	3720	10	1	24396458	1271	6.65	0.95	12	0.24	784.00	5499.00	6910	20230628	-24.60	4680	20231024	11.32	6300	-17.30	20240201	4855	7.31	20240118	6910	-24.60	20230628	4680	11.32	20231024	3.93	N	071200	500	121 억	530048	N	N	N	N
11	20240530	150641	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5220	50	2	0.97	238748210	45844	55.73	5170	5270	5170	6720	3620	5170	5207.84	2.17	-6805	5316	5242	5206	5132	5096	5225	5115	122	1550	500	3720	10	1	24396458	1273	6.66	0.95	12	0.19	784.00	5499.00	6910	20230628	-24.46	4680	20231024	11.54	6300	-17.14	20240201	4855	7.52	20240118	6910	-24.46	20230628	4680	11.54	20231024	3.93	N	071200	500	121 억	530048	N	N	N	N
12	20240530	140641	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5180	10	2	0.19	167778840	32240	39.19	5170	5270	5170	6720	3620	5170	5204.06	2.17	-1833	5316	5242	5206	5132	5096	5225	5115	122	1550	500	3720	10	1	24396458	1264	6.61	0.94	12	0.13	784.00	5499.00	6910	20230628	-25.04	4680	20231024	10.68	6300	-17.78	20240201	4855	6.69	20240118	6910	-25.04	20230628	4680	10.68	20231024	3.93	N	071200	500	121 억	530048	N	N	N	N
13	20240530	130642	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5190	20	2	0.39	156740660	30111	36.60	5170	5270	5170	6720	3620	5170	5205.43	2.17	-1209	5316	5242	5206	5132	5096	5225	5115	122	1550	500	3720	10	1	24396458	1266	6.62	0.94	12	0.12	784.00	5499.00	6910	20230628	-24.89	4680	20231024	10.90	6300	-17.62	20240201	4855	6.90	20240118	6910	-24.89	20230628	4680	10.90	20231024	3.93	N	071200	500	121 억	530048	N	N	N	N
14	20240530	120641	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5200	30	2	0.58	136797770	26267	31.93	5170	5270	5170	6720	3620	5170	5207.97	2.17	-835	5316	5242	5206	5132	5096	5225	5115	122	1550	500	3720	10	1	24396458	1269	6.63	0.95	12	0.11	784.00	5499.00	6910	20230628	-24.75	4680	20231024	11.11	6300	-17.46	20240201	4855	7.11	20240118	6910	-24.75	20230628	4680	11.11	20231024	3.93	N	071200	500	121 억	530048	N	N	N	N
15	20240530	110641	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5200	30	2	0.58	120079360	23046	28.01	5170	5270	5170	6720	3620	5170	5210.42	2.17	-218	5316	5242	5206	5132	5096	5225	5115	122	1550	500	3720	10	1	24396458	1269	6.63	0.95	12	0.09	784.00	5499.00	6910	20230628	-24.75	4680	20231024	11.11	6300	-17.46	20240201	4855	7.11	20240118	6910	-24.75	20230628	4680	11.11	20231024	3.93	N	071200	500	121 억	530048	N	N	N	N
16	20240530	100642	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5210	40	2	0.77	93892980	18001	21.88	5170	5270	5170	6720	3620	5170	5215.99	2.17	-518	5316	5242	5206	5132	5096	5225	5115	122	1550	500	3720	10	1	24396458	1271	6.65	0.95	12	0.07	784.00	5499.00	6910	20230628	-24.60	4680	20231024	11.32	6300	-17.30	20240201	4855	7.31	20240118	6910	-24.60	20230628	4680	11.32	20231024	3.93	N	071200	500	121 억	530048	N	N	N	N
17	20240530	090641	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5200	30	2	0.58	10294130	1983	2.41	5170	5200	5170	6720	3620	5170	5191.19	2.17	-458	5316	5242	5206	5132	5096	5225	5115	122	1550	500	3720	10	1	24396458	1269	6.63	0.95	12	0.01	784.00	5499.00	6910	20230628	-24.75	4680	20231024	11.11	6300	-17.46	20240201	4855	7.11	20240118	6910	-24.75	20230628	4680	11.11	20231024	3.93	N	071200	500	121 억	530048	N	N	N	N
18	20240529	160636	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5170	-50	5	-0.96	423390900	81205	202.68	5210	5280	5170	6780	3660	5220	5213.86	2.21	-9201	5260	5240	5200	5180	5140	5250	5190	122	1560	500	3750	10	1	24396458	1261	6.59	0.94	12	0.33	784.00	5499.00	6910	20230628	-25.18	4680	20231024	10.47	6300	-17.94	20240201	4855	6.49	20240118	6910	-25.18	20230628	4680	10.47	20231024	4.01	N	071200	500	121 억	539533	N	N	N	N
19	20240529	150635	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5190	-30	5	-0.57	354786960	67951	169.60	5210	5280	5170	6780	3660	5220	5221.22	2.21	-4704	5260	5240	5200	5180	5140	5250	5190	122	1560	500	3750	10	1	24396458	1266	6.62	0.94	12	0.28	784.00	5499.00	6910	20230628	-24.89	4680	20231024	10.90	6300	-17.62	20240201	4855	6.90	20240118	6910	-24.89	20230628	4680	10.90	20231024	4.01	N	071200	500	121 억	539533	N	N	N	N
20	20240529	140635	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5210	-10	5	-0.19	303896060	58145	145.12	5210	5280	5170	6780	3660	5220	5226.52	2.21	-4208	5260	5240	5200	5180	5140	5250	5190	122	1560	500	3750	10	1	24396458	1271	6.65	0.95	12	0.24	784.00	5499.00	6910	20230628	-24.60	4680	20231024	11.32	6300	-17.30	20240201	4855	7.31	20240118	6910	-24.60	20230628	4680	11.32	20231024	4.01	N	071200	500	121 억	539533	N	N	N	N
21	20240529	130637	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5240	20	2	0.38	265912280	50875	126.98	5210	5280	5170	6780	3660	5220	5226.78	2.21	-1998	5260	5240	5200	5180	5140	5250	5190	122	1560	500	3750	10	1	24396458	1278	6.68	0.95	12	0.21	784.00	5499.00	6910	20230628	-24.17	4680	20231024	11.97	6300	-16.83	20240201	4855	7.93	20240118	6910	-24.17	20230628	4680	11.97	20231024	4.01	N	071200	500	121 억	539533	N	N	N	N
22	20240529	120640	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5210	-10	5	-0.19	250390760	47903	119.56	5210	5280	5170	6780	3660	5220	5227.04	2.21	-1403	5260	5240	5200	5180	5140	5250	5190	122	1560	500	3750	10	1	24396458	1271	6.65	0.95	12	0.20	784.00	5499.00	6910	20230628	-24.60	4680	20231024	11.32	6300	-17.30	20240201	4855	7.31	20240118	6910	-24.60	20230628	4680	11.32	20231024	4.01	N	071200	500	121 억	539533	N	N	N	N
23	20240529	110638	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5220	0	3	0.00	218828160	41853	104.46	5210	5280	5170	6780	3660	5220	5228.50	2.21	-648	5260	5240	5200	5180	5140	5250	5190	122	1560	500	3750	10	1	24396458	1273	6.66	0.95	12	0.17	784.00	5499.00	6910	20230628	-24.46	4680	20231024	11.54	6300	-17.14	20240201	4855	7.52	20240118	6910	-24.46	20230628	4680	11.54	20231024	4.01	N	071200	500	121 억	539533	N	N	N	N
24	20240529	100636	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5220	0	3	0.00	112130450	21421	53.46	5210	5280	5170	6780	3660	5220	5234.61	2.21	1205	5260	5240	5200	5180	5140	5250	5190	122	1560	500	3750	10	1	24396458	1273	6.66	0.95	12	0.09	784.00	5499.00	6910	20230628	-24.46	4680	20231024	11.54	6300	-17.14	20240201	4855	7.52	20240118	6910	-24.46	20230628	4680	11.54	20231024	4.01	N	071200	500	121 억	539533	N	N	N	N
25	20240529	090632	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5170	-50	5	-0.96	10649550	2049	5.11	5210	5210	5170	6780	3660	5220	5197.33	2.21	321	5260	5240	5200	5180	5140	5250	5190	122	1560	500	3750	10	1	24396458	1261	6.59	0.94	12	0.01	784.00	5499.00	6910	20230628	-25.18	4680	20231024	10.47	6300	-17.94	20240201	4855	6.49	20240118	6910	-25.18	20230628	4680	10.47	20231024	4.01	N	071200	500	121 억	539533	N	N	N	N
26	20240528	160632	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5220	60	2	1.16	207197770	39976	45.48	5170	5220	5160	6700	3620	5160	5183.05	2.19	6522	5280	5220	5190	5130	5100	5205	5115	122	1540	500	3710	10	1	24396458	1273	6.66	0.95	12	0.16	784.00	5499.00	6910	20230628	-24.46	4680	20231024	11.54	6300	-17.14	20240201	4855	7.52	20240118	6910	-24.46	20230628	4680	11.54	20231024	4.00	N	071200	500	121 억	533291	N	N	N	N
27	20240528	150634	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5190	30	2	0.58	162534440	31391	35.71	5170	5200	5160	6700	3620	5160	5177.74	2.19	4759	5280	5220	5190	5130	5100	5205	5115	122	1540	500	3710	10	1	24396458	1266	6.62	0.94	12	0.13	784.00	5499.00	6910	20230628	-24.89	4680	20231024	10.90	6300	-17.62	20240201	4855	6.90	20240118	6910	-24.89	20230628	4680	10.90	20231024	4.00	N	071200	500	121 억	533291	N	N	N	N
28	20240528	140635	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5180	20	2	0.39	120692200	23321	26.53	5170	5200	5160	6700	3620	5160	5175.26	2.19	3651	5280	5220	5190	5130	5100	5205	5115	122	1540	500	3710	10	1	24396458	1264	6.61	0.94	12	0.10	784.00	5499.00	6910	20230628	-25.04	4680	20231024	10.68	6300	-17.78	20240201	4855	6.69	20240118	6910	-25.04	20230628	4680	10.68	20231024	4.00	N	071200	500	121 억	533291	N	N	N	N
29	20240528	130632	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5180	20	2	0.39	112967070	21830	24.84	5170	5200	5160	6700	3620	5160	5174.85	2.19	3708	5280	5220	5190	5130	5100	5205	5115	122	1540	500	3710	10	1	24396458	1264	6.61	0.94	12	0.09	784.00	5499.00	6910	20230628	-25.04	4680	20231024	10.68	6300	-17.78	20240201	4855	6.69	20240118	6910	-25.04	20230628	4680	10.68	20231024	4.00	N	071200	500	121 억	533291	N	N	N	N
30	20240528	120633	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5170	10	2	0.19	91705850	17725	20.17	5170	5200	5160	6700	3620	5160	5173.81	2.19	989	5280	5220	5190	5130	5100	5205	5115	122	1540	500	3710	10	1	24396458	1261	6.59	0.94	12	0.07	784.00	5499.00	6910	20230628	-25.18	4680	20231024	10.47	6300	-17.94	20240201	4855	6.49	20240118	6910	-25.18	20230628	4680	10.47	20231024	4.00	N	071200	500	121 억	533291	N	N	N	N
31	20240528	110618	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5180	20	2	0.39	60153930	11626	13.23	5170	5200	5160	6700	3620	5160	5174.09	2.19	94	5280	5220	5190	5130	5100	5205	5115	122	1540	500	3710	10	1	24396458	1264	6.61	0.94	12	0.05	784.00	5499.00	6910	20230628	-25.04	4680	20231024	10.68	6300	-17.78	20240201	4855	6.69	20240118	6910	-25.04	20230628	4680	10.68	20231024	4.00	N	071200	500	121 억	533291	N	N	N	N
32	20240528	100633	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5190	30	2	0.58	31132800	6009	6.84	5170	5200	5170	6700	3620	5160	5181.03	2.19	-70	5280	5220	5190	5130	5100	5205	5115	122	1540	500	3710	10	1	24396458	1266	6.62	0.94	12	0.02	784.00	5499.00	6910	20230628	-24.89	4680	20231024	10.90	6300	-17.62	20240201	4855	6.90	20240118	6910	-24.89	20230628	4680	10.90	20231024	4.00	N	071200	500	121 억	533291	N	N	N	N
33	20240528	090635	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5190	30	2	0.58	4648740	899	1.02	5170	5190	5170	6700	3620	5160	5171.01	2.19	63	5280	5220	5190	5130	5100	5205	5115	122	1540	500	3710	10	1	24396458	1266	6.62	0.94	12	0.00	784.00	5499.00	6910	20230628	-24.89	4680	20231024	10.90	6300	-17.62	20240201	4855	6.90	20240118	6910	-24.89	20230628	4680	10.90	20231024	4.00	N	071200	500	121 억	533291	N	N	N	N
34	20240527	160623	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5160	-10	5	-0.19	452106540	87190	67.25	5180	5250	5160	6720	3620	5170	5185.32	2.17	3904	5416	5292	5206	5082	4996	5275	5065	122	1550	500	3720	10	1	24396458	1259	6.58	0.94	12	0.36	784.00	5499.00	6910	20230628	-25.33	4680	20231024	10.26	6300	-18.10	20240201	4855	6.28	20240118	6910	-25.33	20230628	4680	10.26	20231024	3.95	N	071200	500	121 억	529099	N	N	N	N
35	20240527	150634	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5180	10	2	0.19	364990080	70315	54.24	5180	5250	5170	6720	3620	5170	5190.80	2.17	-2342	5416	5292	5206	5082	4996	5275	5065	122	1550	500	3720	10	1	24396458	1264	6.61	0.94	12	0.29	784.00	5499.00	6910	20230628	-25.04	4680	20231024	10.68	6300	-17.78	20240201	4855	6.69	20240118	6910	-25.04	20230628	4680	10.68	20231024	3.95	N	071200	500	121 억	529099	N	N	N	N
36	20240527	140632	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5190	20	2	0.39	314778860	60612	46.75	5180	5250	5170	6720	3620	5170	5193.36	2.17	-392	5416	5292	5206	5082	4996	5275	5065	122	1550	500	3720	10	1	24396458	1266	6.62	0.94	12	0.25	784.00	5499.00	6910	20230628	-24.89	4680	20231024	10.90	6300	-17.62	20240201	4855	6.90	20240118	6910	-24.89	20230628	4680	10.90	20231024	3.95	N	071200	500	121 억	529099	N	N	N	N
37	20240527	130631	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5210	40	2	0.77	274152980	52766	40.70	5180	5250	5170	6720	3620	5170	5195.66	2.17	-280	5416	5292	5206	5082	4996	5275	5065	122	1550	500	3720	10	1	24396458	1271	6.65	0.95	12	0.22	784.00	5499.00	6910	20230628	-24.60	4680	20231024	11.32	6300	-17.30	20240201	4855	7.31	20240118	6910	-24.60	20230628	4680	11.32	20231024	3.95	N	071200	500	121 억	529099	N	N	N	N
38	20240527	120632	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5190	20	2	0.39	222903600	42913	33.10	5180	5230	5170	6720	3620	5170	5194.34	2.17	-503	5416	5292	5206	5082	4996	5275	5065	122	1550	500	3720	10	1	24396458	1266	6.62	0.94	12	0.18	784.00	5499.00	6910	20230628	-24.89	4680	20231024	10.90	6300	-17.62	20240201	4855	6.90	20240118	6910	-24.89	20230628	4680	10.90	20231024	3.95	N	071200	500	121 억	529099	N	N	N	N
39	20240527	110632	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5190	20	2	0.39	125642330	24166	18.64	5180	5230	5180	6720	3620	5170	5199.20	2.17	3406	5416	5292	5206	5082	4996	5275	5065	122	1550	500	3720	10	1	24396458	1266	6.62	0.94	12	0.10	784.00	5499.00	6910	20230628	-24.89	4680	20231024	10.90	6300	-17.62	20240201	4855	6.90	20240118	6910	-24.89	20230628	4680	10.90	20231024	3.95	N	071200	500	121 억	529099	N	N	N	N
40	20240527	100630	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5220	50	2	0.97	74118480	14249	10.99	5180	5230	5180	6720	3620	5170	5201.77	2.17	3510	5416	5292	5206	5082	4996	5275	5065	122	1550	500	3720	10	1	24396458	1273	6.66	0.95	12	0.06	784.00	5499.00	6910	20230628	-24.46	4680	20231024	11.54	6300	-17.14	20240201	4855	7.52	20240118	6910	-24.46	20230628	4680	11.54	20231024	3.95	N	071200	500	121 억	529099	N	N	N	N
41	20240527	090631	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5210	40	2	0.77	21716110	4181	3.22	5180	5220	5180	6720	3620	5170	5194.29	2.17	135	5416	5292	5206	5082	4996	5275	5065	122	1550	500	3720	10	1	24396458	1271	6.65	0.95	12	0.02	784.00	5499.00	6910	20230628	-24.60	4680	20231024	11.32	6300	-17.30	20240201	4855	7.31	20240118	6910	-24.60	20230628	4680	11.32	20231024	3.95	N	071200	500	121 억	529099	N	N	N	N
42	20240524	160559	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5170	-20	5	-0.39	655244400	125512	101.58	5170	5330	5120	6740	3640	5190	5220.61	2.26	-21175	5310	5250	5220	5160	5130	5235	5145	122	1550	500	3730	10	1	24396458	1261	6.59	0.94	12	0.51	784.00	5499.00	6910	20230628	-25.18	4680	20231024	10.47	6300	-17.94	20240201	4855	6.49	20240118	6910	-25.18	20230628	4680	10.47	20231024	4.04	N	071200	500	121 억	551578	N	N	N	N
43	20240524	150558	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5160	-30	5	-0.58	617730900	118256	95.71	5170	5330	5120	6740	3640	5190	5223.67	2.26	-19217	5310	5250	5220	5160	5130	5235	5145	122	1550	500	3730	10	1	24396458	1259	6.58	0.94	12	0.48	784.00	5499.00	6910	20230628	-25.33	4680	20231024	10.26	6300	-18.10	20240201	4855	6.28	20240118	6910	-25.33	20230628	4680	10.26	20231024	4.04	N	071200	500	121 억	551578	N	N	N	N
44	20240524	140602	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5190	0	3	0.00	570756420	109181	88.36	5170	5330	5120	6740	3640	5190	5227.62	2.26	-17593	5310	5250	5220	5160	5130	5235	5145	122	1550	500	3730	10	1	24396458	1266	6.62	0.94	12	0.45	784.00	5499.00	6910	20230628	-24.89	4680	20231024	10.90	6300	-17.62	20240201	4855	6.90	20240118	6910	-24.89	20230628	4680	10.90	20231024	4.04	N	071200	500	121 억	551578	N	N	N	N
45	20240524	130600	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5210	20	2	0.39	532532010	101796	82.39	5170	5330	5120	6740	3640	5190	5231.36	2.26	-17264	5310	5250	5220	5160	5130	5235	5145	122	1550	500	3730	10	1	24396458	1271	6.65	0.95	12	0.42	784.00	5499.00	6910	20230628	-24.60	4680	20231024	11.32	6300	-17.30	20240201	4855	7.31	20240118	6910	-24.60	20230628	4680	11.32	20231024	4.04	N	071200	500	121 억	551578	N	N	N	N
46	20240524	120600	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5230	40	2	0.77	495119040	94584	76.55	5170	5330	5120	6740	3640	5190	5234.70	2.26	-16456	5310	5250	5220	5160	5130	5235	5145	122	1550	500	3730	10	1	24396458	1276	6.67	0.95	12	0.39	784.00	5499.00	6910	20230628	-24.31	4680	20231024	11.75	6300	-16.98	20240201	4855	7.72	20240118	6910	-24.31	20230628	4680	11.75	20231024	4.04	N	071200	500	121 억	551578	N	N	N	N
47	20240524	110558	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5230	40	2	0.77	459503940	87765	71.03	5170	5330	5120	6740	3640	5190	5235.62	2.26	-15007	5310	5250	5220	5160	5130	5235	5145	122	1550	500	3730	10	1	24396458	1276	6.67	0.95	12	0.36	784.00	5499.00	6910	20230628	-24.31	4680	20231024	11.75	6300	-16.98	20240201	4855	7.72	20240118	6910	-24.31	20230628	4680	11.75	20231024	4.04	N	071200	500	121 억	551578	N	N	N	N
48	20240524	100603	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5270	80	2	1.54	348647180	66564	53.87	5170	5330	5120	6740	3640	5190	5237.77	2.26	-11610	5310	5250	5220	5160	5130	5235	5145	122	1550	500	3730	10	1	24396458	1286	6.72	0.96	12	0.27	784.00	5499.00	6910	20230628	-23.73	4680	20231024	12.61	6300	-16.35	20240201	4855	8.55	20240118	6910	-23.73	20230628	4680	12.61	20231024	4.04	N	071200	500	121 억	551578	N	N	N	N
49	20240524	090600	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5190	0	3	0.00	21119720	4085	3.31	5170	5200	5160	6740	3640	5190	5170.07	2.26	1272	5310	5250	5220	5160	5130	5235	5145	122	1550	500	3730	10	1	24396458	1266	6.62	0.94	12	0.02	784.00	5499.00	6910	20230628	-24.89	4680	20231024	10.90	6300	-17.62	20240201	4855	6.90	20240118	6910	-24.89	20230628	4680	10.90	20231024	4.04	N	071200	500	121 억	551578	N	N	N	N
50	20240523	160557	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5190	-100	5	-1.89	626931310	120084	37.83	5260	5280	5190	6870	3710	5290	5221.07	2.24	6149	5450	5370	5300	5220	5150	5335	5185	122	1580	500	3800	10	1	24396458	1266	6.62	0.94	12	0.49	784.00	5499.00	6910	20230628	-24.89	4680	20231024	10.90	6300	-17.62	20240201	4855	6.90	20240118	6910	-24.89	20230628	4680	10.90	20231024	3.71	N	071200	500	121 억	545384	N	N	N	N
51	20240523	150602	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5240	-50	5	-0.95	504691640	96570	30.42	5260	5280	5190	6870	3710	5290	5226.17	2.24	2775	5450	5370	5300	5220	5150	5335	5185	122	1580	500	3800	10	1	24396458	1278	6.68	0.95	12	0.40	784.00	5499.00	6910	20230628	-24.17	4680	20231024	11.97	6300	-16.83	20240201	4855	7.93	20240118	6910	-24.17	20230628	4680	11.97	20231024	3.71	N	071200	500	121 억	545384	N	N	N	N
52	20240523	140602	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5220	-70	5	-1.32	341470140	65278	20.56	5260	5280	5200	6870	3710	5290	5231.01	2.24	186	5450	5370	5300	5220	5150	5335	5185	122	1580	500	3800	10	1	24396458	1273	6.66	0.95	12	0.27	784.00	5499.00	6910	20230628	-24.46	4680	20231024	11.54	6300	-17.14	20240201	4855	7.52	20240118	6910	-24.46	20230628	4680	11.54	20231024	3.71	N	071200	500	121 억	545384	N	N	N	N
53	20240523	130600	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5250	-40	5	-0.76	286418480	54747	17.24	5260	5280	5200	6870	3710	5290	5231.67	2.24	844	5450	5370	5300	5220	5150	5335	5185	122	1580	500	3800	10	1	24396458	1281	6.70	0.95	12	0.22	784.00	5499.00	6910	20230628	-24.02	4680	20231024	12.18	6300	-16.67	20240201	4855	8.14	20240118	6910	-24.02	20230628	4680	12.18	20231024	3.71	N	071200	500	121 억	545384	N	N	N	N
54	20240523	120557	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5260	-30	5	-0.57	226499630	43308	13.64	5260	5280	5200	6870	3710	5290	5229.97	2.24	1667	5450	5370	5300	5220	5150	5335	5185	122	1580	500	3800	10	1	24396458	1283	6.71	0.96	12	0.18	784.00	5499.00	6910	20230628	-23.88	4680	20231024	12.39	6300	-16.51	20240201	4855	8.34	20240118	6910	-23.88	20230628	4680	12.39	20231024	3.71	N	071200	500	121 억	545384	N	N	N	N
55	20240523	110557	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5240	-50	5	-0.95	187836290	35926	11.32	5260	5280	5200	6870	3710	5290	5228.42	2.24	1491	5450	5370	5300	5220	5150	5335	5185	122	1580	500	3800	10	1	24396458	1278	6.68	0.95	12	0.15	784.00	5499.00	6910	20230628	-24.17	4680	20231024	11.97	6300	-16.83	20240201	4855	7.93	20240118	6910	-24.17	20230628	4680	11.97	20231024	3.71	N	071200	500	121 억	545384	N	N	N	N
56	20240523	100558	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5250	-40	5	-0.76	156538330	29955	9.44	5260	5280	5200	6870	3710	5290	5225.78	2.24	1726	5450	5370	5300	5220	5150	5335	5185	122	1580	500	3800	10	1	24396458	1281	6.70	0.95	12	0.12	784.00	5499.00	6910	20230628	-24.02	4680	20231024	12.18	6300	-16.67	20240201	4855	8.14	20240118	6910	-24.02	20230628	4680	12.18	20231024	3.71	N	071200	500	121 억	545384	N	N	N	N
57	20240523	090600	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5260	-30	5	-0.57	39480200	7540	2.38	5260	5280	5220	6870	3710	5290	5236.10	2.24	2087	5450	5370	5300	5220	5150	5335	5185	122	1580	500	3800	10	1	24396458	1283	6.71	0.96	12	0.03	784.00	5499.00	6910	20230628	-23.88	4680	20231024	12.39	6300	-16.51	20240201	4855	8.34	20240118	6910	-23.88	20230628	4680	12.39	20231024	3.71	N	071200	500	121 억	545384	N	N	N	N
58	20240522	160552	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5290	-30	5	-0.56	1651657600	312490	7.09	5350	5380	5230	6910	3730	5320	5285.32	2.19	6651	6506	5912	5506	4912	4506	6210	5210	122	1590	500	3830	10	1	24396458	1291	6.75	0.96	12	1.28	784.00	5499.00	6910	20230628	-23.44	4680	20231024	13.03	6300	-16.03	20240201	4855	8.96	20240118	6910	-23.44	20230628	4680	13.03	20231024	3.73	N	071200	500	121 억	534678	N	N	N	N
59	20240522	150556	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5250	-70	5	-1.32	1563876680	295845	6.71	5350	5380	5230	6910	3730	5320	5285.98	2.19	6685	6506	5912	5506	4912	4506	6210	5210	122	1590	500	3830	10	1	24396458	1281	6.70	0.95	12	1.21	784.00	5499.00	6910	20230628	-24.02	4680	20231024	12.18	6300	-16.67	20240201	4855	8.14	20240118	6910	-24.02	20230628	4680	12.18	20231024	3.73	N	071200	500	121 억	534678	N	N	N	N
60	20240522	140558	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5270	-50	5	-0.94	1417054740	267921	6.08	5350	5380	5230	6910	3730	5320	5288.92	2.19	13514	6506	5912	5506	4912	4506	6210	5210	122	1590	500	3830	10	1	24396458	1286	6.72	0.96	12	1.10	784.00	5499.00	6910	20230628	-23.73	4680	20231024	12.61	6300	-16.35	20240201	4855	8.55	20240118	6910	-23.73	20230628	4680	12.61	20231024	3.73	N	071200	500	121 억	534678	N	N	N	N
61	20240522	130554	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5250	-70	5	-1.32	1374030160	259765	5.89	5350	5380	5230	6910	3730	5320	5289.36	2.19	13908	6506	5912	5506	4912	4506	6210	5210	122	1590	500	3830	10	1	24396458	1281	6.70	0.95	12	1.06	784.00	5499.00	6910	20230628	-24.02	4680	20231024	12.18	6300	-16.67	20240201	4855	8.14	20240118	6910	-24.02	20230628	4680	12.18	20231024	3.73	N	071200	500	121 억	534678	N	N	N	N
62	20240522	120559	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5310	-10	5	-0.19	1176853020	222191	5.04	5350	5380	5240	6910	3730	5320	5296.44	2.19	13461	6506	5912	5506	4912	4506	6210	5210	122	1590	500	3830	10	1	24396458	1295	6.77	0.97	12	0.91	784.00	5499.00	6910	20230628	-23.15	4680	20231024	13.46	6300	-15.71	20240201	4855	9.37	20240118	6910	-23.15	20230628	4680	13.46	20231024	3.73	N	071200	500	121 억	534678	N	N	N	N
63	20240522	110558	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5340	20	2	0.38	884017370	166618	3.78	5350	5380	5260	6910	3730	5320	5305.54	2.19	19593	6506	5912	5506	4912	4506	6210	5210	122	1590	500	3830	10	1	24396458	1303	6.81	0.97	12	0.68	784.00	5499.00	6910	20230628	-22.72	4680	20231024	14.10	6300	-15.24	20240201	4855	9.99	20240118	6910	-22.72	20230628	4680	14.10	20231024	3.73	N	071200	500	121 억	534678	N	N	N	N
64	20240522	100556	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5300	-20	5	-0.38	568445850	107208	2.43	5350	5360	5260	6910	3730	5320	5302.05	2.19	12919	6506	5912	5506	4912	4506	6210	5210	122	1590	500	3830	10	1	24396458	1293	6.76	0.96	12	0.44	784.00	5499.00	6910	20230628	-23.30	4680	20231024	13.25	6300	-15.87	20240201	4855	9.17	20240118	6910	-23.30	20230628	4680	13.25	20231024	3.73	N	071200	500	121 억	534678	N	N	N	N
65	20240522	090555	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5320	0	3	0.00	200392480	37634	0.85	5350	5350	5280	6910	3730	5320	5324.94	2.19	2878	6506	5912	5506	4912	4506	6210	5210	122	1590	500	3830	10	1	24396458	1298	6.79	0.97	12	0.15	784.00	5499.00	6910	20230628	-23.01	4680	20231024	13.68	6300	-15.56	20240201	4855	9.58	20240118	6910	-23.01	20230628	4680	13.68	20231024	3.73	N	071200	500	121 억	534678	N	N	N	N
66	20240521	160550	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5320	180	2	3.50	24880388140	4390582	14685.70	5120	6100	5100	6680	3600	5140	5667.16	2.11	34044	5233	5186	5163	5116	5093	5175	5105	122	1540	500	3700	10	1	24396458	1298	6.79	0.97	12	18.00	784.00	5499.00	6910	20230628	-23.01	4680	20231024	13.68	6300	-15.56	20240201	4855	9.58	20240118	6910	-23.01	20230628	4680	13.68	20231024	3.74	N	071200	500	121 억	514083	N	N	N	N
67	20240521	150555	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5300	160	2	3.11	24627949470	4342987	14526.50	5120	6100	5100	6680	3600	5140	5670.74	2.11	35272	5233	5186	5163	5116	5093	5175	5105	122	1540	500	3700	10	1	24396458	1293	6.76	0.96	12	17.80	784.00	5499.00	6910	20230628	-23.30	4680	20231024	13.25	6300	-15.87	20240201	4855	9.17	20240118	6910	-23.30	20230628	4680	13.25	20231024	3.74	N	071200	500	121 억	514083	N	N	N	N
68	20240521	140553	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5340	200	2	3.89	24107770000	4244823	14198.16	5120	6100	5100	6680	3600	5140	5679.33	2.11	20511	5233	5186	5163	5116	5093	5175	5105	122	1540	500	3700	10	1	24396458	1303	6.81	0.97	12	17.40	784.00	5499.00	6910	20230628	-22.72	4680	20231024	14.10	6300	-15.24	20240201	4855	9.99	20240118	6910	-22.72	20230628	4680	14.10	20231024	3.74	N	071200	500	121 억	514083	N	N	N	N
69	20240521	130554	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5360	220	2	4.28	22726157940	3988903	13342.15	5120	6100	5100	6680	3600	5140	5697.35	2.11	21007	5233	5186	5163	5116	5093	5175	5105	122	1540	500	3700	10	1	24396458	1308	6.84	0.97	12	16.35	784.00	5499.00	6910	20230628	-22.43	4680	20231024	14.53	6300	-14.92	20240201	4855	10.40	20240118	6910	-22.43	20230628	4680	14.53	20231024	3.74	N	071200	500	121 억	514083	N	N	N	N
70	20240521	120555	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5380	240	2	4.67	22046942980	3861993	12917.66	5120	6100	5100	6680	3600	5140	5708.70	2.11	11254	5233	5186	5163	5116	5093	5175	5105	122	1540	500	3700	10	1	24396458	1313	6.86	0.98	12	15.83	784.00	5499.00	6910	20230628	-22.14	4680	20231024	14.96	6300	-14.60	20240201	4855	10.81	20240118	6910	-22.14	20230628	4680	14.96	20231024	3.74	N	071200	500	121 억	514083	N	N	N	N
71	20240521	110556	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5580	440	2	8.56	4464265190	812398	2717.32	5120	5640	5100	6680	3600	5140	5495.17	2.11	31000	5233	5186	5163	5116	5093	5175	5105	122	1540	500	3700	10	1	24396458	1361	7.12	1.01	12	3.33	784.00	5499.00	6910	20230628	-19.25	4680	20231024	19.23	6300	-11.43	20240201	4855	14.93	20240118	6910	-19.25	20230628	4680	19.23	20231024	3.74	N	071200	500	121 억	514083	N	N	N	N
72	20240521	100554	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5120	-20	5	-0.39	89692380	17518	58.59	5120	5160	5100	6680	3600	5140	5120.01	2.11	-2773	5233	5186	5163	5116	5093	5175	5105	122	1540	500	3700	10	1	24396458	1249	6.53	0.93	12	0.07	784.00	5499.00	6910	20230628	-25.90	4680	20231024	9.40	6300	-18.73	20240201	4855	5.46	20240118	6910	-25.90	20230628	4680	9.40	20231024	3.74	N	071200	500	121 억	514083	N	N	N	N
73	20240521	090551	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5150	10	2	0.19	16842750	3286	10.99	5120	5160	5110	6680	3600	5140	5125.61	2.11	578	5233	5186	5163	5116	5093	5175	5105	122	1540	500	3700	10	1	24396458	1256	6.57	0.94	12	0.01	784.00	5499.00	6910	20230628	-25.47	4680	20231024	10.04	6300	-18.25	20240201	4855	6.08	20240118	6910	-25.47	20230628	4680	10.04	20231024	3.74	N	071200	500	121 억	514083	N	N	N	N
74	20240517	160555	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5190	-60	5	-1.14	93313810	17932	40.22	5250	5260	5170	6820	3680	5250	5203.76	2.12	-4882	5350	5300	5220	5170	5090	5325	5195	122	1570	500	3780	10	1	24396458	1266	6.62	0.94	12	0.07	784.00	5499.00	6910	20230628	-24.89	4680	20231024	10.90	6300	-17.62	20240201	4855	6.90	20240118	6910	-24.89	20230628	4680	10.90	20231024	3.73	N	071200	500	121 억	516647	N	N	N	N
75	20240517	150557	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5200	-50	5	-0.95	82703620	15888	35.64	5250	5260	5170	6820	3680	5250	5205.41	2.12	-4330	5350	5300	5220	5170	5090	5325	5195	122	1570	500	3780	10	1	24396458	1269	6.63	0.95	12	0.07	784.00	5499.00	6910	20230628	-24.75	4680	20231024	11.11	6300	-17.46	20240201	4855	7.11	20240118	6910	-24.75	20230628	4680	11.11	20231024	3.73	N	071200	500	121 억	516647	N	N	N	N
76	20240517	140551	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5230	-20	5	-0.38	66171660	12715	28.52	5250	5260	5170	6820	3680	5250	5204.22	2.12	-3894	5350	5300	5220	5170	5090	5325	5195	122	1570	500	3780	10	1	24396458	1276	6.67	0.95	12	0.05	784.00	5499.00	6910	20230628	-24.31	4680	20231024	11.75	6300	-16.98	20240201	4855	7.72	20240118	6910	-24.31	20230628	4680	11.75	20231024	3.73	N	071200	500	121 억	516647	N	N	N	N
77	20240517	130547	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5200	-50	5	-0.95	44722590	8598	19.29	5250	5260	5170	6820	3680	5250	5201.51	2.12	-2751	5350	5300	5220	5170	5090	5325	5195	122	1570	500	3780	10	1	24396458	1269	6.63	0.95	12	0.04	784.00	5499.00	6910	20230628	-24.75	4680	20231024	11.11	6300	-17.46	20240201	4855	7.11	20240118	6910	-24.75	20230628	4680	11.11	20231024	3.73	N	071200	500	121 억	516647	N	N	N	N
78	20240517	120548	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5190	-60	5	-1.14	34004620	6533	14.65	5250	5260	5170	6820	3680	5250	5205.05	2.12	-2507	5350	5300	5220	5170	5090	5325	5195	122	1570	500	3780	10	1	24396458	1266	6.62	0.94	12	0.03	784.00	5499.00	6910	20230628	-24.89	4680	20231024	10.90	6300	-17.62	20240201	4855	6.90	20240118	6910	-24.89	20230628	4680	10.90	20231024	3.73	N	071200	500	121 억	516647	N	N	N	N
79	20240517	110549	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5200	-50	5	-0.95	27930630	5361	12.02	5250	5260	5200	6820	3680	5250	5209.97	2.12	-1588	5350	5300	5220	5170	5090	5325	5195	122	1570	500	3780	10	1	24396458	1269	6.63	0.95	12	0.02	784.00	5499.00	6910	20230628	-24.75	4680	20231024	11.11	6300	-17.46	20240201	4855	7.11	20240118	6910	-24.75	20230628	4680	11.11	20231024	3.73	N	071200	500	121 억	516647	N	N	N	N
80	20240517	100544	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5220	-30	5	-0.57	21145260	4057	9.10	5250	5260	5200	6820	3680	5250	5212.04	2.12	-1076	5350	5300	5220	5170	5090	5325	5195	122	1570	500	3780	10	1	24396458	1273	6.66	0.95	12	0.02	784.00	5499.00	6910	20230628	-24.46	4680	20231024	11.54	6300	-17.14	20240201	4855	7.52	20240118	6910	-24.46	20230628	4680	11.54	20231024	3.73	N	071200	500	121 억	516647	N	N	N	N
81	20240517	090548	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5220	-30	5	-0.57	540670	103	0.23	5250	5260	5220	6820	3680	5250	5249.22	2.12	-102	5350	5300	5220	5170	5090	5325	5195	122	1570	500	3780	10	1	24396458	1273	6.66	0.95	12	0.00	784.00	5499.00	6910	20230628	-24.46	4680	20231024	11.54	6300	-17.14	20240201	4855	7.52	20240118	6910	-24.46	20230628	4680	11.54	20231024	3.73	N	071200	500	121 억	516647	N	N	N	N
82	20240516	160544	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5250	0	3	0.00	230663510	44275	297.99	5230	5270	5140	6820	3680	5250	5209.79	2.12	1676	5336	5292	5236	5192	5136	5315	5215	122	1570	500	3780	10	1	24396458	1281	6.70	0.95	12	0.18	784.00	5499.00	6910	20230628	-24.02	4680	20231024	12.18	6300	-16.67	20240201	4855	8.14	20240118	6910	-24.02	20230628	4680	12.18	20231024	3.73	N	071200	500	121 억	516191	N	N	N	N
83	20240516	150543	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5200	-50	5	-0.95	181252560	34824	234.38	5230	5270	5140	6820	3680	5250	5204.82	2.12	7519	5336	5292	5236	5192	5136	5315	5215	122	1570	500	3780	10	1	24396458	1269	6.63	0.95	12	0.14	784.00	5499.00	6910	20230628	-24.75	4680	20231024	11.11	6300	-17.46	20240201	4855	7.11	20240118	6910	-24.75	20230628	4680	11.11	20231024	3.73	N	071200	500	121 억	516191	N	N	N	N
84	20240516	140547	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5210	-40	5	-0.76	161509500	31026	208.82	5230	5270	5140	6820	3680	5250	5205.62	2.12	7148	5336	5292	5236	5192	5136	5315	5215	122	1570	500	3780	10	1	24396458	1271	6.65	0.95	12	0.13	784.00	5499.00	6910	20230628	-24.60	4680	20231024	11.32	6300	-17.30	20240201	4855	7.31	20240118	6910	-24.60	20230628	4680	11.32	20231024	3.73	N	071200	500	121 억	516191	N	N	N	N
85	20240516	130545	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5200	-50	5	-0.95	148890260	28599	192.48	5230	5270	5140	6820	3680	5250	5206.14	2.12	7148	5336	5292	5236	5192	5136	5315	5215	122	1570	500	3780	10	1	24396458	1269	6.63	0.95	12	0.12	784.00	5499.00	6910	20230628	-24.75	4680	20231024	11.11	6300	-17.46	20240201	4855	7.11	20240118	6910	-24.75	20230628	4680	11.11	20231024	3.73	N	071200	500	121 억	516191	N	N	N	N
86	20240516	120542	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5200	-50	5	-0.95	144398970	27735	186.67	5230	5270	5140	6820	3680	5250	5206.38	2.12	7257	5336	5292	5236	5192	5136	5315	5215	122	1570	500	3780	10	1	24396458	1269	6.63	0.95	12	0.11	784.00	5499.00	6910	20230628	-24.75	4680	20231024	11.11	6300	-17.46	20240201	4855	7.11	20240118	6910	-24.75	20230628	4680	11.11	20231024	3.73	N	071200	500	121 억	516191	N	N	N	N
87	20240516	110541	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5210	-40	5	-0.76	121958310	23414	157.59	5230	5270	5140	6820	3680	5250	5208.78	2.12	7244	5336	5292	5236	5192	5136	5315	5215	122	1570	500	3780	10	1	24396458	1271	6.65	0.95	12	0.10	784.00	5499.00	6910	20230628	-24.60	4680	20231024	11.32	6300	-17.30	20240201	4855	7.31	20240118	6910	-24.60	20230628	4680	11.32	20231024	3.73	N	071200	500	121 억	516191	N	N	N	N
88	20240516	100542	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5270	20	2	0.38	98428070	18896	127.18	5230	5270	5140	6820	3680	5250	5208.94	2.12	5591	5336	5292	5236	5192	5136	5315	5215	122	1570	500	3780	10	1	24396458	1286	6.72	0.96	12	0.08	784.00	5499.00	6910	20230628	-23.73	4680	20231024	12.61	6300	-16.35	20240201	4855	8.55	20240118	6910	-23.73	20230628	4680	12.61	20231024	3.73	N	071200	500	121 억	516191	N	N	N	N
89	20240516	090543	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5210	-40	5	-0.76	30060590	5778	38.89	5230	5270	5150	6820	3680	5250	5202.59	2.12	267	5336	5292	5236	5192	5136	5315	5215	122	1570	500	3780	10	1	24396458	1271	6.65	0.95	12	0.02	784.00	5499.00	6910	20230628	-24.60	4680	20231024	11.32	6300	-17.30	20240201	4855	7.31	20240118	6910	-24.60	20230628	4680	11.32	20231024	3.73	N	071200	500	121 억	516191	N	N	N	N
90	20240514	160549	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5250	70	2	1.35	77508800	14842	61.60	5210	5280	5180	6730	3630	5180	5222.26	2.10	2908	5333	5256	5203	5126	5073	5230	5100	122	1550	500	3720	10	1	24396458	1281	6.70	0.95	12	0.06	784.00	5499.00	6910	20230628	-24.02	4680	20231024	12.18	6300	-16.67	20240201	4855	8.14	20240118	6910	-24.02	20230628	4680	12.18	20231024	3.73	N	071200	500	121 억	513453	N	N	N	N
91	20240514	150552	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5220	40	2	0.77	66444420	12728	52.83	5210	5280	5180	6730	3630	5180	5220.33	2.10	2701	5333	5256	5203	5126	5073	5230	5100	122	1550	500	3720	10	1	24396458	1273	6.66	0.95	12	0.05	784.00	5499.00	6910	20230628	-24.46	4680	20231024	11.54	6300	-17.14	20240201	4855	7.52	20240118	6910	-24.46	20230628	4680	11.54	20231024	3.73	N	071200	500	121 억	513453	N	N	N	N
92	20240514	140550	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5230	50	2	0.97	64840840	12421	51.55	5210	5280	5180	6730	3630	5180	5220.26	2.10	2701	5333	5256	5203	5126	5073	5230	5100	122	1550	500	3720	10	1	24396458	1276	6.67	0.95	12	0.05	784.00	5499.00	6910	20230628	-24.31	4680	20231024	11.75	6300	-16.98	20240201	4855	7.72	20240118	6910	-24.31	20230628	4680	11.75	20231024	3.73	N	071200	500	121 억	513453	N	N	N	N
93	20240514	130551	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5220	40	2	0.77	57432710	11000	45.65	5210	5280	5180	6730	3630	5180	5221.16	2.10	2642	5333	5256	5203	5126	5073	5230	5100	122	1550	500	3720	10	1	24396458	1273	6.66	0.95	12	0.05	784.00	5499.00	6910	20230628	-24.46	4680	20231024	11.54	6300	-17.14	20240201	4855	7.52	20240118	6910	-24.46	20230628	4680	11.54	20231024	3.73	N	071200	500	121 억	513453	N	N	N	N
94	20240514	120549	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5210	30	2	0.58	32540650	6218	25.81	5210	5280	5180	6730	3630	5180	5233.30	2.10	1274	5333	5256	5203	5126	5073	5230	5100	122	1550	500	3720	10	1	24396458	1271	6.65	0.95	12	0.03	784.00	5499.00	6910	20230628	-24.60	4680	20231024	11.32	6300	-17.30	20240201	4855	7.31	20240118	6910	-24.60	20230628	4680	11.32	20231024	3.73	N	071200	500	121 억	513453	N	N	N	N
95	20240514	110549	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5250	70	2	1.35	30265440	5782	24.00	5210	5280	5180	6730	3630	5180	5234.42	2.10	1317	5333	5256	5203	5126	5073	5230	5100	122	1550	500	3720	10	1	24396458	1281	6.70	0.95	12	0.02	784.00	5499.00	6910	20230628	-24.02	4680	20231024	12.18	6300	-16.67	20240201	4855	8.14	20240118	6910	-24.02	20230628	4680	12.18	20231024	3.73	N	071200	500	121 억	513453	N	N	N	N
96	20240514	100548	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5250	70	2	1.35	20378280	3895	16.17	5210	5280	5180	6730	3630	5180	5231.91	2.10	1392	5333	5256	5203	5126	5073	5230	5100	122	1550	500	3720	10	1	24396458	1281	6.70	0.95	12	0.02	784.00	5499.00	6910	20230628	-24.02	4680	20231024	12.18	6300	-16.67	20240201	4855	8.14	20240118	6910	-24.02	20230628	4680	12.18	20231024	3.73	N	071200	500	121 억	513453	N	N	N	N
97	20240514	090548	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5210	30	2	0.58	15630	3	0.01	5210	5210	5210	6730	3630	5180	5210.00	2.10	0	5333	5256	5203	5126	5073	5230	5100	122	1550	500	3720	10	1	24396458	1271	6.65	0.95	12	0.00	784.00	5499.00	6910	20230628	-24.60	4680	20231024	11.32	6300	-17.30	20240201	4855	7.31	20240118	6910	-24.60	20230628	4680	11.32	20231024	3.73	N	071200	500	121 억	513453	N	N	N	N
98	20240513	160547	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5180	-110	5	-2.08	125253050	24093	73.40	5240	5280	5150	6870	3710	5290	5198.74	2.11	-1527	5356	5322	5276	5242	5196	5300	5220	122	1580	500	3800	10	1	24396458	1264	6.61	0.94	12	0.10	784.00	5499.00	6910	20230628	-25.04	4680	20231024	10.68	6300	-17.78	20240201	4855	6.69	20240118	6910	-25.04	20230628	4680	10.68	20231024	3.74	N	071200	500	121 억	515042	N	N	N	N
99	20240513	150550	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5220	-70	5	-1.32	119031210	22894	69.75	5240	5280	5150	6870	3710	5290	5199.23	2.11	-1281	5356	5322	5276	5242	5196	5300	5220	122	1580	500	3800	10	1	24396458	1273	6.66	0.95	12	0.09	784.00	5499.00	6910	20230628	-24.46	4680	20231024	11.54	6300	-17.14	20240201	4855	7.52	20240118	6910	-24.46	20230628	4680	11.54	20231024	3.74	N	071200	500	121 억	515042	N	N	N	N
100	20240513	140549	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5180	-110	5	-2.08	93566000	17980	54.78	5240	5280	5160	6870	3710	5290	5203.89	2.11	-1057	5356	5322	5276	5242	5196	5300	5220	122	1580	500	3800	10	1	24396458	1264	6.61	0.94	12	0.07	784.00	5499.00	6910	20230628	-25.04	4680	20231024	10.68	6300	-17.78	20240201	4855	6.69	20240118	6910	-25.04	20230628	4680	10.68	20231024	3.74	N	071200	500	121 억	515042	N	N	N	N
101	20240513	130543	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5220	-70	5	-1.32	77217560	14823	45.16	5240	5280	5160	6870	3710	5290	5209.31	2.11	-1373	5356	5322	5276	5242	5196	5300	5220	122	1580	500	3800	10	1	24396458	1273	6.66	0.95	12	0.06	784.00	5499.00	6910	20230628	-24.46	4680	20231024	11.54	6300	-17.14	20240201	4855	7.52	20240118	6910	-24.46	20230628	4680	11.54	20231024	3.74	N	071200	500	121 억	515042	N	N	N	N
102	20240513	120548	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5220	-70	5	-1.32	48126500	9217	28.08	5240	5280	5200	6870	3710	5290	5221.49	2.11	-1593	5356	5322	5276	5242	5196	5300	5220	122	1580	500	3800	10	1	24396458	1273	6.66	0.95	12	0.04	784.00	5499.00	6910	20230628	-24.46	4680	20231024	11.54	6300	-17.14	20240201	4855	7.52	20240118	6910	-24.46	20230628	4680	11.54	20231024	3.74	N	071200	500	121 억	515042	N	N	N	N
103	20240513	110546	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5230	-60	5	-1.13	42102650	8061	24.56	5240	5280	5200	6870	3710	5290	5223.01	2.11	-1860	5356	5322	5276	5242	5196	5300	5220	122	1580	500	3800	10	1	24396458	1276	6.67	0.95	12	0.03	784.00	5499.00	6910	20230628	-24.31	4680	20231024	11.75	6300	-16.98	20240201	4855	7.72	20240118	6910	-24.31	20230628	4680	11.75	20231024	3.74	N	071200	500	121 억	515042	N	N	N	N
104	20240513	100547	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5240	-50	5	-0.95	27529650	5268	16.05	5240	5280	5200	6870	3710	5290	5225.83	2.11	-514	5356	5322	5276	5242	5196	5300	5220	122	1580	500	3800	10	1	24396458	1278	6.68	0.95	12	0.02	784.00	5499.00	6910	20230628	-24.17	4680	20231024	11.97	6300	-16.83	20240201	4855	7.93	20240118	6910	-24.17	20230628	4680	11.97	20231024	3.74	N	071200	500	121 억	515042	N	N	N	N
105	20240513	090549	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5260	-30	5	-0.57	2251620	429	1.31	5240	5280	5240	6870	3710	5290	5248.53	2.11	-394	5356	5322	5276	5242	5196	5300	5220	122	1580	500	3800	10	1	24396458	1283	6.71	0.96	12	0.00	784.00	5499.00	6910	20230628	-23.88	4680	20231024	12.39	6300	-16.51	20240201	4855	8.34	20240118	6910	-23.88	20230628	4680	12.39	20231024	3.74	N	071200	500	121 억	515042	N	N	N	N
106	20240510	160532	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5290	0	3	0.00	163348670	31015	145.75	5300	5310	5230	6870	3710	5290	5266.69	2.17	-15608	5376	5332	5296	5252	5216	5315	5235	122	1580	500	3800	10	1	24396458	1291	6.75	0.96	12	0.13	784.00	5499.00	6910	20230628	-23.44	4680	20231024	13.03	6300	-16.03	20240201	4855	8.96	20240118	6910	-23.44	20230628	4680	13.03	20231024	3.75	N	071200	500	121 억	530559	N	N	N	N
107	20240510	150536	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5270	-20	5	-0.38	93619150	17811	83.70	5300	5310	5230	6870	3710	5290	5256.25	2.17	-5977	5376	5332	5296	5252	5216	5315	5235	122	1580	500	3800	10	1	24396458	1286	6.72	0.96	12	0.07	784.00	5499.00	6910	20230628	-23.73	4680	20231024	12.61	6300	-16.35	20240201	4855	8.55	20240118	6910	-23.73	20230628	4680	12.61	20231024	3.75	N	071200	500	121 억	530559	N	N	N	N
108	20240510	140538	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5270	-20	5	-0.38	65549180	12460	58.55	5300	5310	5240	6870	3710	5290	5260.77	2.17	-6111	5376	5332	5296	5252	5216	5315	5235	122	1580	500	3800	10	1	24396458	1286	6.72	0.96	12	0.05	784.00	5499.00	6910	20230628	-23.73	4680	20231024	12.61	6300	-16.35	20240201	4855	8.55	20240118	6910	-23.73	20230628	4680	12.61	20231024	3.75	N	071200	500	121 억	530559	N	N	N	N
109	20240510	130533	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5260	-30	5	-0.57	58981780	11212	52.69	5300	5310	5240	6870	3710	5290	5260.59	2.17	-5635	5376	5332	5296	5252	5216	5315	5235	122	1580	500	3800	10	1	24396458	1283	6.71	0.96	12	0.05	784.00	5499.00	6910	20230628	-23.88	4680	20231024	12.39	6300	-16.51	20240201	4855	8.34	20240118	6910	-23.88	20230628	4680	12.39	20231024	3.75	N	071200	500	121 억	530559	N	N	N	N
110	20240510	120531	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5270	-20	5	-0.38	55438960	10538	49.52	5300	5310	5240	6870	3710	5290	5260.86	2.17	-5173	5376	5332	5296	5252	5216	5315	5235	122	1580	500	3800	10	1	24396458	1286	6.72	0.96	12	0.04	784.00	5499.00	6910	20230628	-23.73	4680	20231024	12.61	6300	-16.35	20240201	4855	8.55	20240118	6910	-23.73	20230628	4680	12.61	20231024	3.75	N	071200	500	121 억	530559	N	N	N	N
111	20240510	110533	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5270	-20	5	-0.38	50173490	9537	44.82	5300	5310	5240	6870	3710	5290	5260.93	2.17	-5081	5376	5332	5296	5252	5216	5315	5235	122	1580	500	3800	10	1	24396458	1286	6.72	0.96	12	0.04	784.00	5499.00	6910	20230628	-23.73	4680	20231024	12.61	6300	-16.35	20240201	4855	8.55	20240118	6910	-23.73	20230628	4680	12.61	20231024	3.75	N	071200	500	121 억	530559	N	N	N	N
112	20240510	100534	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5290	0	3	0.00	19542550	3711	17.44	5300	5310	5250	6870	3710	5290	5266.11	2.17	-1732	5376	5332	5296	5252	5216	5315	5235	122	1580	500	3800	10	1	24396458	1291	6.75	0.96	12	0.02	784.00	5499.00	6910	20230628	-23.44	4680	20231024	13.03	6300	-16.03	20240201	4855	8.96	20240118	6910	-23.44	20230628	4680	13.03	20231024	3.75	N	071200	500	121 억	530559	N	N	N	N
113	20240510	090534	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5300	10	2	0.19	3220380	612	2.88	5300	5300	5250	6870	3710	5290	5262.06	2.17	-559	5376	5332	5296	5252	5216	5315	5235	122	1580	500	3800	10	1	24396458	1293	6.76	0.96	12	0.00	784.00	5499.00	6910	20230628	-23.30	4680	20231024	13.25	6300	-15.87	20240201	4855	9.17	20240118	6910	-23.30	20230628	4680	13.25	20231024	3.75	N	071200	500	121 억	530559	N	N	N	N
114	20240509	160544	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5290	-20	5	-0.38	111614720	21079	38.91	5300	5340	5260	6900	3720	5310	5295.08	2.18	-871	5410	5360	5280	5230	5150	5385	5255	122	1590	500	3820	10	1	24396458	1291	6.75	0.96	12	0.09	784.00	5499.00	6910	20230628	-23.44	4680	20231024	13.03	6300	-16.03	20240201	4855	8.96	20240118	6910	-23.44	20230628	4680	13.03	20231024	3.78	N	071200	500	121 억	531323	N	N	N	N
115	20240509	150545	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5300	-10	5	-0.19	102998470	19443	35.89	5300	5340	5270	6900	3720	5310	5297.46	2.18	-864	5410	5360	5280	5230	5150	5385	5255	122	1590	500	3820	10	1	24396458	1293	6.76	0.96	12	0.08	784.00	5499.00	6910	20230628	-23.30	4680	20231024	13.25	6300	-15.87	20240201	4855	9.17	20240118	6910	-23.30	20230628	4680	13.25	20231024	3.78	N	071200	500	121 억	531323	N	N	N	N
116	20240509	140533	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5300	-10	5	-0.19	95052290	17938	33.12	5300	5340	5270	6900	3720	5310	5298.93	2.18	-730	5410	5360	5280	5230	5150	5385	5255	122	1590	500	3820	10	1	24396458	1293	6.76	0.96	12	0.07	784.00	5499.00	6910	20230628	-23.30	4680	20231024	13.25	6300	-15.87	20240201	4855	9.17	20240118	6910	-23.30	20230628	4680	13.25	20231024	3.78	N	071200	500	121 억	531323	N	N	N	N
117	20240509	130533	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5290	-20	5	-0.38	85299980	16095	29.71	5300	5340	5270	6900	3720	5310	5299.78	2.18	-682	5410	5360	5280	5230	5150	5385	5255	122	1590	500	3820	10	1	24396458	1291	6.75	0.96	12	0.07	784.00	5499.00	6910	20230628	-23.44	4680	20231024	13.03	6300	-16.03	20240201	4855	8.96	20240118	6910	-23.44	20230628	4680	13.03	20231024	3.78	N	071200	500	121 억	531323	N	N	N	N
118	20240509	120536	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5320	10	2	0.19	57281530	10797	19.93	5300	5340	5270	6900	3720	5310	5305.32	2.18	-988	5410	5360	5280	5230	5150	5385	5255	122	1590	500	3820	10	1	24396458	1298	6.79	0.97	12	0.04	784.00	5499.00	6910	20230628	-23.01	4680	20231024	13.68	6300	-15.56	20240201	4855	9.58	20240118	6910	-23.01	20230628	4680	13.68	20231024	3.78	N	071200	500	121 억	531323	N	N	N	N
119	20240509	110525	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5320	10	2	0.19	53909900	10162	18.76	5300	5340	5270	6900	3720	5310	5305.05	2.18	-944	5410	5360	5280	5230	5150	5385	5255	122	1590	500	3820	10	1	24396458	1298	6.79	0.97	12	0.04	784.00	5499.00	6910	20230628	-23.01	4680	20231024	13.68	6300	-15.56	20240201	4855	9.58	20240118	6910	-23.01	20230628	4680	13.68	20231024	3.78	N	071200	500	121 억	531323	N	N	N	N
120	20240509	100527	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5310	0	3	0.00	25507380	4806	8.87	5300	5340	5270	6900	3720	5310	5307.40	2.18	-1608	5410	5360	5280	5230	5150	5385	5255	122	1590	500	3820	10	1	24396458	1295	6.77	0.97	12	0.02	784.00	5499.00	6910	20230628	-23.15	4680	20231024	13.46	6300	-15.71	20240201	4855	9.37	20240118	6910	-23.15	20230628	4680	13.46	20231024	3.78	N	071200	500	121 억	531323	N	N	N	N
121	20240509	090525	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5310	0	3	0.00	4144360	785	1.45	5300	5310	5270	6900	3720	5310	5279.44	2.18	-75	5410	5360	5280	5230	5150	5385	5255	122	1590	500	3820	10	1	24396458	1295	6.77	0.97	12	0.00	784.00	5499.00	6910	20230628	-23.15	4680	20231024	13.46	6300	-15.71	20240201	4855	9.37	20240118	6910	-23.15	20230628	4680	13.46	20231024	3.78	N	071200	500	121 억	531323	N	N	N	N
122	20240508	160523	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5310	50	2	0.95	284412900	54166	262.39	5210	5330	5200	6830	3690	5260	5250.71	2.15	6822	5333	5296	5243	5206	5153	5305	5215	122	1570	500	3780	10	1	24396458	1295	6.77	0.97	12	0.22	784.00	5499.00	6910	20230628	-23.15	4680	20231024	13.46	6300	-15.71	20240201	4855	9.37	20240118	6910	-23.15	20230628	4680	13.46	20231024	3.78	N	071200	500	121 억	523845	N	N	N	N
123	20240508	150528	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5310	50	2	0.95	277449080	52854	256.04	5210	5330	5200	6830	3690	5260	5249.35	2.15	6883	5333	5296	5243	5206	5153	5305	5215	122	1570	500	3780	10	1	24396458	1295	6.77	0.97	12	0.22	784.00	5499.00	6910	20230628	-23.15	4680	20231024	13.46	6300	-15.71	20240201	4855	9.37	20240118	6910	-23.15	20230628	4680	13.46	20231024	3.78	N	071200	500	121 억	523845	N	N	N	N
124	20240508	140521	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5300	40	2	0.76	252366200	48123	233.12	5210	5300	5200	6830	3690	5260	5244.19	2.15	7174	5333	5296	5243	5206	5153	5305	5215	122	1570	500	3780	10	1	24396458	1293	6.76	0.96	12	0.20	784.00	5499.00	6910	20230628	-23.30	4680	20231024	13.25	6300	-15.87	20240201	4855	9.17	20240118	6910	-23.30	20230628	4680	13.25	20231024	3.78	N	071200	500	121 억	523845	N	N	N	N
125	20240508	130520	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5240	-20	5	-0.38	205801980	39299	190.37	5210	5280	5200	6830	3690	5260	5236.82	2.15	2587	5333	5296	5243	5206	5153	5305	5215	122	1570	500	3780	10	1	24396458	1278	6.68	0.95	12	0.16	784.00	5499.00	6910	20230628	-24.17	4680	20231024	11.97	6300	-16.83	20240201	4855	7.93	20240118	6910	-24.17	20230628	4680	11.97	20231024	3.78	N	071200	500	121 억	523845	N	N	N	N
126	20240508	120522	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5260	0	3	0.00	197702730	37758	182.91	5210	5280	5200	6830	3690	5260	5236.05	2.15	2971	5333	5296	5243	5206	5153	5305	5215	122	1570	500	3780	10	1	24396458	1283	6.71	0.96	12	0.15	784.00	5499.00	6910	20230628	-23.88	4680	20231024	12.39	6300	-16.51	20240201	4855	8.34	20240118	6910	-23.88	20230628	4680	12.39	20231024	3.78	N	071200	500	121 억	523845	N	N	N	N
127	20240508	110558	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5260	0	3	0.00	144018350	27505	133.24	5210	5280	5200	6830	3690	5260	5236.08	2.15	2791	5333	5296	5243	5206	5153	5305	5215	122	1570	500	3780	10	1	24396458	1283	6.71	0.96	12	0.11	784.00	5499.00	6910	20230628	-23.88	4680	20231024	12.39	6300	-16.51	20240201	4855	8.34	20240118	6910	-23.88	20230628	4680	12.39	20231024	3.78	N	071200	500	121 억	523845	N	N	N	N
128	20240508	100529	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5260	0	3	0.00	39874100	7628	36.95	5210	5280	5200	6830	3690	5260	5227.33	2.15	985	5333	5296	5243	5206	5153	5305	5215	122	1570	500	3780	10	1	24396458	1283	6.71	0.96	12	0.03	784.00	5499.00	6910	20230628	-23.88	4680	20231024	12.39	6300	-16.51	20240201	4855	8.34	20240118	6910	-23.88	20230628	4680	12.39	20231024	3.78	N	071200	500	121 억	523845	N	N	N	N
129	20240508	090527	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5200	-60	5	-1.14	19089530	3664	17.75	5210	5230	5200	6830	3690	5260	5210.02	2.15	-206	5333	5296	5243	5206	5153	5305	5215	122	1570	500	3780	10	1	24396458	1269	6.63	0.95	12	0.02	784.00	5499.00	6910	20230628	-24.75	4680	20231024	11.11	6300	-17.46	20240201	4855	7.11	20240118	6910	-24.75	20230628	4680	11.11	20231024	3.78	N	071200	500	121 억	523845	N	N	N	N
130	20240503	160537	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5230	0	3	0.00	78785640	15018	47.81	5220	5400	5220	6790	3670	5230	5246.08	2.18	-6873	5316	5272	5206	5162	5096	5295	5185	122	1560	500	3760	10	1	24396458	1276	6.67	0.95	12	0.06	784.00	5499.00	6910	20230628	-24.31	4680	20231024	11.75	6300	-16.98	20240201	4855	7.72	20240118	6910	-24.31	20230628	4680	11.75	20231024	3.80	N	071200	500	121 억	531395	N	N	N	N
131	20240503	150537	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5240	10	2	0.19	66496780	12670	40.34	5220	5400	5220	6790	3670	5230	5248.36	2.18	-6480	5316	5272	5206	5162	5096	5295	5185	122	1560	500	3760	10	1	24396458	1278	6.68	0.95	12	0.05	784.00	5499.00	6910	20230628	-24.17	4680	20231024	11.97	6300	-16.83	20240201	4855	7.93	20240118	6910	-24.17	20230628	4680	11.97	20231024	3.80	N	071200	500	121 억	531395	N	N	N	N
132	20240503	140536	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5240	10	2	0.19	57336190	10920	34.76	5220	5400	5220	6790	3670	5230	5250.57	2.18	-5916	5316	5272	5206	5162	5096	5295	5185	122	1560	500	3760	10	1	24396458	1278	6.68	0.95	12	0.04	784.00	5499.00	6910	20230628	-24.17	4680	20231024	11.97	6300	-16.83	20240201	4855	7.93	20240118	6910	-24.17	20230628	4680	11.97	20231024	3.80	N	071200	500	121 억	531395	N	N	N	N
133	20240503	130538	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5230	0	3	0.00	55029550	10479	33.36	5220	5400	5220	6790	3670	5230	5251.41	2.18	-5880	5316	5272	5206	5162	5096	5295	5185	122	1560	500	3760	10	1	24396458	1276	6.67	0.95	12	0.04	784.00	5499.00	6910	20230628	-24.31	4680	20231024	11.75	6300	-16.98	20240201	4855	7.72	20240118	6910	-24.31	20230628	4680	11.75	20231024	3.80	N	071200	500	121 억	531395	N	N	N	N
134	20240503	120535	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5230	0	3	0.00	49965190	9509	30.27	5220	5400	5220	6790	3670	5230	5254.52	2.18	-5851	5316	5272	5206	5162	5096	5295	5185	122	1560	500	3760	10	1	24396458	1276	6.67	0.95	12	0.04	784.00	5499.00	6910	20230628	-24.31	4680	20231024	11.75	6300	-16.98	20240201	4855	7.72	20240118	6910	-24.31	20230628	4680	11.75	20231024	3.80	N	071200	500	121 억	531395	N	N	N	N
135	20240503	110534	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5240	10	2	0.19	44236810	8413	26.78	5220	5400	5220	6790	3670	5230	5258.15	2.18	-5662	5316	5272	5206	5162	5096	5295	5185	122	1560	500	3760	10	1	24396458	1278	6.68	0.95	12	0.03	784.00	5499.00	6910	20230628	-24.17	4680	20231024	11.97	6300	-16.83	20240201	4855	7.93	20240118	6910	-24.17	20230628	4680	11.97	20231024	3.80	N	071200	500	121 억	531395	N	N	N	N
136	20240503	100533	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5250	20	2	0.38	31988980	6071	19.33	5220	5400	5220	6790	3670	5230	5269.15	2.18	-3627	5316	5272	5206	5162	5096	5295	5185	122	1560	500	3760	10	1	24396458	1281	6.70	0.95	12	0.02	784.00	5499.00	6910	20230628	-24.02	4680	20231024	12.18	6300	-16.67	20240201	4855	8.14	20240118	6910	-24.02	20230628	4680	12.18	20231024	3.80	N	071200	500	121 억	531395	N	N	N	N
137	20240503	090531	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5280	50	2	0.96	11361300	2146	6.83	5220	5400	5220	6790	3670	5230	5294.18	2.18	-237	5316	5272	5206	5162	5096	5295	5185	122	1560	500	3760	10	1	24396458	1288	6.73	0.96	12	0.01	784.00	5499.00	6910	20230628	-23.59	4680	20231024	12.82	6300	-16.19	20240201	4855	8.75	20240118	6910	-23.59	20230628	4680	12.82	20231024	3.80	N	071200	500	121 억	531395	N	N	N	N
138	20240502	160529	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5230	60	2	1.16	163110730	31354	207.44	5170	5250	5140	6720	3620	5170	5202.22	2.15	7720	5276	5222	5186	5132	5096	5250	5160	122	1550	500	3720	10	1	24396458	1276	6.67	0.95	12	0.13	784.00	5499.00	6910	20230628	-24.31	4680	20231024	11.75	6300	-16.98	20240201	4855	7.72	20240118	6910	-24.31	20230628	4680	11.75	20231024	3.79	N	071200	500	121 억	524749	N	N	N	N
139	20240502	150532	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5220	50	2	0.97	122915630	23670	156.60	5170	5240	5140	6720	3620	5170	5192.89	2.15	7303	5276	5222	5186	5132	5096	5250	5160	122	1550	500	3720	10	1	24396458	1273	6.66	0.95	12	0.10	784.00	5499.00	6910	20230628	-24.46	4680	20231024	11.54	6300	-17.14	20240201	4855	7.52	20240118	6910	-24.46	20230628	4680	11.54	20231024	3.79	N	071200	500	121 억	524749	N	N	N	N
140	20240502	140529	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5220	50	2	0.97	118794920	22878	151.36	5170	5240	5140	6720	3620	5170	5192.54	2.15	7285	5276	5222	5186	5132	5096	5250	5160	122	1550	500	3720	10	1	24396458	1273	6.66	0.95	12	0.09	784.00	5499.00	6910	20230628	-24.46	4680	20231024	11.54	6300	-17.14	20240201	4855	7.52	20240118	6910	-24.46	20230628	4680	11.54	20231024	3.79	N	071200	500	121 억	524749	N	N	N	N
141	20240502	130528	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5190	20	2	0.39	101672540	19591	129.61	5170	5240	5140	6720	3620	5170	5189.76	2.15	7242	5276	5222	5186	5132	5096	5250	5160	122	1550	500	3720	10	1	24396458	1266	6.62	0.94	12	0.08	784.00	5499.00	6910	20230628	-24.89	4680	20231024	10.90	6300	-17.62	20240201	4855	6.90	20240118	6910	-24.89	20230628	4680	10.90	20231024	3.79	N	071200	500	121 억	524749	N	N	N	N
142	20240502	120527	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5200	30	2	0.58	91421140	17620	116.57	5170	5240	5140	6720	3620	5170	5188.49	2.15	6878	5276	5222	5186	5132	5096	5250	5160	122	1550	500	3720	10	1	24396458	1269	6.63	0.95	12	0.07	784.00	5499.00	6910	20230628	-24.75	4680	20231024	11.11	6300	-17.46	20240201	4855	7.11	20240118	6910	-24.75	20230628	4680	11.11	20231024	3.79	N	071200	500	121 억	524749	N	N	N	N
143	20240502	110526	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5200	30	2	0.58	63792960	12317	81.49	5170	5220	5140	6720	3620	5170	5179.26	2.15	5108	5276	5222	5186	5132	5096	5250	5160	122	1550	500	3720	10	1	24396458	1269	6.63	0.95	12	0.05	784.00	5499.00	6910	20230628	-24.75	4680	20231024	11.11	6300	-17.46	20240201	4855	7.11	20240118	6910	-24.75	20230628	4680	11.11	20231024	3.79	N	071200	500	121 억	524749	N	N	N	N
144	20240502	100524	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5140	-30	5	-0.58	19918310	3864	25.56	5170	5190	5140	6720	3620	5170	5154.84	2.15	917	5276	5222	5186	5132	5096	5250	5160	122	1550	500	3720	10	1	24396458	1254	6.56	0.93	12	0.02	784.00	5499.00	6910	20230628	-25.62	4680	20231024	9.83	6300	-18.41	20240201	4855	5.87	20240118	6910	-25.62	20230628	4680	9.83	20231024	3.79	N	071200	500	121 억	524749	N	N	N	N
145	20240502	090526	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5160	-10	5	-0.19	4899100	949	6.28	5170	5190	5160	6720	3620	5170	5162.38	2.15	553	5276	5222	5186	5132	5096	5250	5160	122	1550	500	3720	10	1	24396458	1259	6.58	0.94	12	0.00	784.00	5499.00	6910	20230628	-25.33	4680	20231024	10.26	6300	-18.10	20240201	4855	6.28	20240118	6910	-25.33	20230628	4680	10.26	20231024	3.79	N	071200	500	121 억	524749	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History