KissMeData/402030/price/prices-20240501.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	161306	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	22200	-300	5	-1.33	431248050	19368	129.37	22350	22750	22100	29250	15750	22500	22266.17	0.21	363	23033	22766	22633	22366	22233	22700	22300	57	6750	500	15750	50	1	11421688	2536	-25.69	8.07	12	0.17	-864.00	2751.00	48650	20230525	-54.37	22100	20240531	0.45	42000	-47.14	20240122	22100	0.45	20240531	96900	-77.09	20230808	22100	0.45	20240531	0.65	N	402030	500	57 억	24513	N	N	0	N	N
3	20240531	151308	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	22150	-350	5	-1.56	381440950	17124	114.38	22350	22750	22100	29250	15750	22500	22275.22	0.21	501	23033	22766	22633	22366	22233	22700	22300	57	6750	500	15750	50	1	11421688	2530	-25.64	8.05	12	0.15	-864.00	2751.00	48650	20230525	-54.47	22100	20240531	0.23	42000	-47.26	20240122	22100	0.23	20240531	96900	-77.14	20230808	22100	0.23	20240531	0.65	N	402030	500	57 억	24513	N	N	0	N	N
4	20240531	141306	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	22150	-350	5	-1.56	280265650	12558	83.88	22350	22750	22100	29250	15750	22500	22317.70	0.21	601	23033	22766	22633	22366	22233	22700	22300	57	6750	500	15750	50	1	11421688	2530	-25.64	8.05	12	0.11	-864.00	2751.00	48650	20230525	-54.47	22100	20240531	0.23	42000	-47.26	20240122	22100	0.23	20240531	96900	-77.14	20230808	22100	0.23	20240531	0.65	N	402030	500	57 억	24513	N	N	0	N	N
5	20240531	131309	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	22200	-300	5	-1.33	246028800	11015	73.58	22350	22750	22100	29250	15750	22500	22335.80	0.21	621	23033	22766	22633	22366	22233	22700	22300	57	6750	500	15750	50	1	11421688	2536	-25.69	8.07	12	0.10	-864.00	2751.00	48650	20230525	-54.37	22100	20240531	0.45	42000	-47.14	20240122	22100	0.45	20240531	96900	-77.09	20230808	22100	0.45	20240531	0.65	N	402030	500	57 억	24513	N	N	0	N	N
6	20240531	121311	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	22200	-300	5	-1.33	200888900	8981	59.99	22350	22750	22150	29250	15750	22500	22368.21	0.21	817	23033	22766	22633	22366	22233	22700	22300	57	6750	500	15750	50	1	11421688	2536	-25.69	8.07	12	0.08	-864.00	2751.00	48650	20230525	-54.37	22150	20240531	0.23	42000	-47.14	20240122	22150	0.23	20240531	96900	-77.09	20230808	22150	0.23	20240531	0.65	N	402030	500	57 억	24513	N	N	0	N	N
7	20240531	111308	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	22250	-250	5	-1.11	168621500	7528	50.28	22350	22750	22200	29250	15750	22500	22399.24	0.21	744	23033	22766	22633	22366	22233	22700	22300	57	6750	500	15750	50	1	11421688	2541	-25.75	8.09	12	0.07	-864.00	2751.00	48650	20230525	-54.27	22200	20240531	0.23	42000	-47.02	20240122	22200	0.23	20240531	96900	-77.04	20230808	22200	0.23	20240531	0.65	N	402030	500	57 억	24513	N	N	0	N	N
8	20240531	101300	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	22400	-100	5	-0.44	93174500	4152	27.73	22350	22750	22350	29250	15750	22500	22440.87	0.21	787	23033	22766	22633	22366	22233	22700	22300	57	6750	500	15750	50	1	11421688	2558	-25.93	8.14	12	0.04	-864.00	2751.00	48650	20230525	-53.96	22350	20240531	0.22	42000	-46.67	20240122	22350	0.22	20240531	96900	-76.88	20230808	22350	0.22	20240531	0.65	N	402030	500	57 억	24513	N	N	0	N	N
9	20240531	091312	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	22500	0	3	0.00	40843850	1822	12.17	22350	22650	22350	29250	15750	22500	22417.04	0.21	1180	23033	22766	22633	22366	22233	22700	22300	57	6750	500	15750	50	1	11421688	2570	-26.04	8.18	12	0.02	-864.00	2751.00	48650	20230525	-53.75	22350	20240531	0.67	42000	-46.43	20240122	22350	0.67	20240531	96900	-76.78	20230808	22350	0.67	20240531	0.65	N	402030	500	57 억	24513	N	N	0	N	N
10	20240530	161302	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22500	-500	5	-2.17	336359600	14851	77.68	22800	22900	22500	29900	16100	23000	22648.95	0.23	-2272	23300	23150	22950	22800	22600	23050	22700	57	6900	500	16100	50	1	11421688	2570	-26.04	8.18	12	0.13	-864.00	2751.00	48650	20230525	-53.75	22350	20240419	0.67	42000	-46.43	20240122	22350	0.67	20240419	96900	-76.78	20230808	22350	0.67	20240419	0.64	N	402030	500	57 억	26835	N	N	0	N	N
11	20240530	151302	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22600	-400	5	-1.74	316159600	13955	72.99	22800	22900	22500	29900	16100	23000	22655.65	0.23	-2294	23300	23150	22950	22800	22600	23050	22700	57	6900	500	16100	50	1	11421688	2581	-26.16	8.22	12	0.12	-864.00	2751.00	48650	20230525	-53.55	22350	20240419	1.12	42000	-46.19	20240122	22350	1.12	20240419	96900	-76.68	20230808	22350	1.12	20240419	0.64	N	402030	500	57 억	26835	N	N	0	N	N
12	20240530	141301	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22600	-400	5	-1.74	252341100	11128	58.21	22800	22900	22550	29900	16100	23000	22676.23	0.23	-1194	23300	23150	22950	22800	22600	23050	22700	57	6900	500	16100	50	1	11421688	2581	-26.16	8.22	12	0.10	-864.00	2751.00	48650	20230525	-53.55	22350	20240419	1.12	42000	-46.19	20240122	22350	1.12	20240419	96900	-76.68	20230808	22350	1.12	20240419	0.64	N	402030	500	57 억	26835	N	N	0	N	N
13	20240530	131303	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22650	-350	5	-1.52	192269200	8473	44.32	22800	22900	22550	29900	16100	23000	22691.99	0.23	-618	23300	23150	22950	22800	22600	23050	22700	57	6900	500	16100	50	1	11421688	2587	-26.22	8.23	12	0.07	-864.00	2751.00	48650	20230525	-53.44	22350	20240419	1.34	42000	-46.07	20240122	22350	1.34	20240419	96900	-76.63	20230808	22350	1.34	20240419	0.64	N	402030	500	57 억	26835	N	N	0	N	N
14	20240530	121300	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22650	-350	5	-1.52	156293450	6888	36.03	22800	22900	22550	29900	16100	23000	22690.69	0.23	-592	23300	23150	22950	22800	22600	23050	22700	57	6900	500	16100	50	1	11421688	2587	-26.22	8.23	12	0.06	-864.00	2751.00	48650	20230525	-53.44	22350	20240419	1.34	42000	-46.07	20240122	22350	1.34	20240419	96900	-76.63	20230808	22350	1.34	20240419	0.64	N	402030	500	57 억	26835	N	N	0	N	N
15	20240530	111301	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22700	-300	5	-1.30	136795500	6029	31.54	22800	22900	22550	29900	16100	23000	22689.58	0.23	-434	23300	23150	22950	22800	22600	23050	22700	57	6900	500	16100	50	1	11421688	2593	-26.27	8.25	12	0.05	-864.00	2751.00	48650	20230525	-53.34	22350	20240419	1.57	42000	-45.95	20240122	22350	1.57	20240419	96900	-76.57	20230808	22350	1.57	20240419	0.64	N	402030	500	57 억	26835	N	N	0	N	N
16	20240530	101304	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22750	-250	5	-1.09	115699550	5100	26.68	22800	22900	22550	29900	16100	23000	22686.19	0.23	-506	23300	23150	22950	22800	22600	23050	22700	57	6900	500	16100	50	1	11421688	2598	-26.33	8.27	12	0.04	-864.00	2751.00	48650	20230525	-53.24	22350	20240419	1.79	42000	-45.83	20240122	22350	1.79	20240419	96900	-76.52	20230808	22350	1.79	20240419	0.64	N	402030	500	57 억	26835	N	N	0	N	N
17	20240530	091303	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22700	-300	5	-1.30	44449100	1962	10.26	22800	22800	22550	29900	16100	23000	22654.99	0.23	633	23300	23150	22950	22800	22600	23050	22700	57	6900	500	16100	50	1	11421688	2593	-26.27	8.25	12	0.02	-864.00	2751.00	48650	20230525	-53.34	22350	20240419	1.57	42000	-45.95	20240122	22350	1.57	20240419	96900	-76.57	20230808	22350	1.57	20240419	0.64	N	402030	500	57 억	26835	N	N	0	N	N
18	20240529	161250	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	23000	-100	5	-0.43	436584750	19073	85.01	23100	23100	22750	30000	16200	23100	22890.04	0.24	-488	23933	23516	23183	22766	22433	23725	22975	57	6900	500	16170	50	1	11421688	2627	-26.62	8.36	12	0.17	-864.00	2751.00	48650	20230525	-52.72	22350	20240419	2.91	42000	-45.24	20240122	22350	2.91	20240419	96900	-76.26	20230808	22350	2.91	20240419	0.64	N	402030	500	57 억	26975	N	N	398	N	N
19	20240529	151252	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22800	-300	5	-1.30	390153050	17052	76.00	23100	23100	22750	30000	16200	23100	22880.19	0.24	-185	23933	23516	23183	22766	22433	23725	22975	57	6900	500	16170	50	1	11421688	2604	-26.39	8.29	12	0.15	-864.00	2751.00	48650	20230525	-53.13	22350	20240419	2.01	42000	-45.71	20240122	22350	2.01	20240419	96900	-76.47	20230808	22350	2.01	20240419	0.64	N	402030	500	57 억	26975	N	N	398	N	N
20	20240529	141252	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	23000	-100	5	-0.43	324734650	14183	63.22	23100	23100	22800	30000	16200	23100	22896.05	0.24	182	23933	23516	23183	22766	22433	23725	22975	57	6900	500	16170	50	1	11421688	2627	-26.62	8.36	12	0.12	-864.00	2751.00	48650	20230525	-52.72	22350	20240419	2.91	42000	-45.24	20240122	22350	2.91	20240419	96900	-76.26	20230808	22350	2.91	20240419	0.64	N	402030	500	57 억	26975	N	N	398	N	N
21	20240529	131254	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22950	-150	5	-0.65	257268550	11237	50.08	23100	23100	22800	30000	16200	23100	22894.77	0.24	-109	23933	23516	23183	22766	22433	23725	22975	57	6900	500	16170	50	1	11421688	2621	-26.56	8.34	12	0.10	-864.00	2751.00	48650	20230525	-52.83	22350	20240419	2.68	42000	-45.36	20240122	22350	2.68	20240419	96900	-76.32	20230808	22350	2.68	20240419	0.64	N	402030	500	57 억	26975	N	N	398	N	N
22	20240529	121253	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22900	-200	5	-0.87	192113150	8390	37.40	23100	23100	22800	30000	16200	23100	22897.87	0.24	-773	23933	23516	23183	22766	22433	23725	22975	57	6900	500	16170	50	1	11421688	2616	-26.50	8.32	12	0.07	-864.00	2751.00	48650	20230525	-52.93	22350	20240419	2.46	42000	-45.48	20240122	22350	2.46	20240419	96900	-76.37	20230808	22350	2.46	20240419	0.64	N	402030	500	57 억	26975	N	N	398	N	N
23	20240529	111253	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22800	-300	5	-1.30	154984200	6774	30.19	23100	23100	22800	30000	16200	23100	22879.27	0.24	-840	23933	23516	23183	22766	22433	23725	22975	57	6900	500	16170	50	1	11421688	2604	-26.39	8.29	12	0.06	-864.00	2751.00	48650	20230525	-53.13	22350	20240419	2.01	42000	-45.71	20240122	22350	2.01	20240419	96900	-76.47	20230808	22350	2.01	20240419	0.64	N	402030	500	57 억	26975	N	N	398	N	N
24	20240529	101244	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22900	-200	5	-0.87	105788650	4621	20.60	23100	23100	22800	30000	16200	23100	22893.02	0.24	-641	23933	23516	23183	22766	22433	23725	22975	57	6900	500	16170	50	1	11421688	2616	-26.50	8.32	12	0.04	-864.00	2751.00	48650	20230525	-52.93	22350	20240419	2.46	42000	-45.48	20240122	22350	2.46	20240419	96900	-76.37	20230808	22350	2.46	20240419	0.64	N	402030	500	57 억	26975	N	N	398	N	N
25	20240529	091248	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	23000	-100	5	-0.43	26737550	1164	5.19	23100	23100	22850	30000	16200	23100	22970.40	0.24	105	23933	23516	23183	22766	22433	23725	22975	57	6900	500	16170	50	1	11421688	2627	-26.62	8.36	12	0.01	-864.00	2751.00	48650	20230525	-52.72	22350	20240419	2.91	42000	-45.24	20240122	22350	2.91	20240419	96900	-76.26	20230808	22350	2.91	20240419	0.64	N	402030	500	57 억	26975	N	N	398	N	N
26	20240528	161243	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	23100	200	2	0.87	510498150	21978	84.35	22900	23600	22850	29750	16050	22900	23227.92	0.26	-2231	23433	23166	22783	22516	22133	22975	22325	57	6850	500	16030	50	1	11421688	2638	-26.74	8.40	12	0.19	-864.00	2751.00	48650	20230525	-52.52	22350	20240419	3.36	42000	-45.00	20240122	22350	3.36	20240419	96900	-76.16	20230808	22350	3.36	20240419	0.64	N	402030	500	57 억	29200	N	N	398	N	N
27	20240528	151245	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	23150	250	2	1.09	492938650	21219	81.43	22900	23600	22850	29750	16050	22900	23231.00	0.26	-2155	23433	23166	22783	22516	22133	22975	22325	57	6850	500	16030	50	1	11421688	2644	-26.79	8.42	12	0.19	-864.00	2751.00	48650	20230525	-52.42	22350	20240419	3.58	42000	-44.88	20240122	22350	3.58	20240419	96900	-76.11	20230808	22350	3.58	20240419	0.64	N	402030	500	57 억	29200	N	N	0	N	N
28	20240528	141248	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	23250	350	2	1.53	457989850	19709	75.64	22900	23600	22850	29750	16050	22900	23237.60	0.26	-2154	23433	23166	22783	22516	22133	22975	22325	57	6850	500	16030	50	1	11421688	2656	-26.91	8.45	12	0.17	-864.00	2751.00	48650	20230525	-52.21	22350	20240419	4.03	42000	-44.64	20240122	22350	4.03	20240419	96900	-76.01	20230808	22350	4.03	20240419	0.64	N	402030	500	57 억	29200	N	N	0	N	N
29	20240528	131242	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	23200	300	2	1.31	435967200	18758	71.99	22900	23600	22850	29750	16050	22900	23241.67	0.26	-2110	23433	23166	22783	22516	22133	22975	22325	57	6850	500	16030	50	1	11421688	2650	-26.85	8.43	12	0.16	-864.00	2751.00	48650	20230525	-52.31	22350	20240419	3.80	42000	-44.76	20240122	22350	3.80	20240419	96900	-76.06	20230808	22350	3.80	20240419	0.64	N	402030	500	57 억	29200	N	N	0	N	N
30	20240528	121244	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	23300	400	2	1.75	349928000	15043	57.73	22900	23600	22850	29750	16050	22900	23261.85	0.26	-1200	23433	23166	22783	22516	22133	22975	22325	57	6850	500	16030	50	1	11421688	2661	-26.97	8.47	12	0.13	-864.00	2751.00	48650	20230525	-52.11	22350	20240419	4.25	42000	-44.52	20240122	22350	4.25	20240419	96900	-75.95	20230808	22350	4.25	20240419	0.64	N	402030	500	57 억	29200	N	N	0	N	N
31	20240528	111228	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	23200	300	2	1.31	318611000	13697	52.57	22900	23600	22850	29750	16050	22900	23261.37	0.26	-822	23433	23166	22783	22516	22133	22975	22325	57	6850	500	16030	50	1	11421688	2650	-26.85	8.43	12	0.12	-864.00	2751.00	48650	20230525	-52.31	22350	20240419	3.80	42000	-44.76	20240122	22350	3.80	20240419	96900	-76.06	20230808	22350	3.80	20240419	0.64	N	402030	500	57 억	29200	N	N	0	N	N
32	20240528	101243	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	23450	550	2	2.40	268328050	11545	44.31	22900	23600	22850	29750	16050	22900	23241.93	0.26	-675	23433	23166	22783	22516	22133	22975	22325	57	6850	500	16030	50	1	11421688	2678	-27.14	8.52	12	0.10	-864.00	2751.00	48650	20230525	-51.80	22350	20240419	4.92	42000	-44.17	20240122	22350	4.92	20240419	96900	-75.80	20230808	22350	4.92	20240419	0.64	N	402030	500	57 억	29200	N	N	0	N	N
33	20240528	091247	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	23450	550	2	2.40	101396500	4402	16.89	22900	23450	22850	29750	16050	22900	23034.19	0.26	264	23433	23166	22783	22516	22133	22975	22325	57	6850	500	16030	50	1	11421688	2678	-27.14	8.52	12	0.04	-864.00	2751.00	48650	20230525	-51.80	22350	20240419	4.92	42000	-44.17	20240122	22350	4.92	20240419	96900	-75.80	20230808	22350	4.92	20240419	0.64	N	402030	500	57 억	29200	N	N	0	N	N
34	20240527	161227	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22900	0	3	0.00	587082600	25938	98.11	23000	23050	22400	29750	16050	22900	22633.98	0.26	-822	23566	23232	23016	22682	22466	23125	22575	57	6850	500	16030	50	1	11421688	2616	-26.50	8.32	12	0.23	-864.00	2751.00	48650	20230525	-52.93	22350	20240419	2.46	42000	-45.48	20240122	22350	2.46	20240419	96900	-76.37	20230808	22350	2.46	20240419	0.65	N	402030	500	57 억	30028	N	N	0	N	N
35	20240527	151246	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22700	-200	5	-0.87	562742600	24873	94.08	23000	23050	22400	29750	16050	22900	22624.64	0.26	-1085	23566	23232	23016	22682	22466	23125	22575	57	6850	500	16030	50	1	11421688	2593	-26.27	8.25	12	0.22	-864.00	2751.00	48650	20230525	-53.34	22350	20240419	1.57	42000	-45.95	20240122	22350	1.57	20240419	96900	-76.57	20230808	22350	1.57	20240419	0.65	N	402030	500	57 억	30028	N	N	0	N	N
36	20240527	141242	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22500	-400	5	-1.75	460033700	20322	76.86	23000	23050	22450	29750	16050	22900	22637.23	0.26	-3386	23566	23232	23016	22682	22466	23125	22575	57	6850	500	16030	50	1	11421688	2570	-26.04	8.18	12	0.18	-864.00	2751.00	48650	20230525	-53.75	22350	20240419	0.67	42000	-46.43	20240122	22350	0.67	20240419	96900	-76.78	20230808	22350	0.67	20240419	0.65	N	402030	500	57 억	30028	N	N	0	N	N
37	20240527	131242	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22550	-350	5	-1.53	381203950	16813	63.59	23000	23050	22450	29750	16050	22900	22673.17	0.26	-3299	23566	23232	23016	22682	22466	23125	22575	57	6850	500	16030	50	1	11421688	2576	-26.10	8.20	12	0.15	-864.00	2751.00	48650	20230525	-53.65	22350	20240419	0.89	42000	-46.31	20240122	22350	0.89	20240419	96900	-76.73	20230808	22350	0.89	20240419	0.65	N	402030	500	57 억	30028	N	N	0	N	N
38	20240527	121241	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22450	-450	5	-1.97	363934650	16046	60.69	23000	23050	22450	29750	16050	22900	22680.71	0.26	-3249	23566	23232	23016	22682	22466	23125	22575	57	6850	500	16030	50	1	11421688	2564	-25.98	8.16	12	0.14	-864.00	2751.00	48650	20230525	-53.85	22350	20240419	0.45	42000	-46.55	20240122	22350	0.45	20240419	96900	-76.83	20230808	22350	0.45	20240419	0.65	N	402030	500	57 억	30028	N	N	0	N	N
39	20240527	111241	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22550	-350	5	-1.53	311497500	13717	51.88	23000	23050	22500	29750	16050	22900	22708.86	0.26	-3147	23566	23232	23016	22682	22466	23125	22575	57	6850	500	16030	50	1	11421688	2576	-26.10	8.20	12	0.12	-864.00	2751.00	48650	20230525	-53.65	22350	20240419	0.89	42000	-46.31	20240122	22350	0.89	20240419	96900	-76.73	20230808	22350	0.89	20240419	0.65	N	402030	500	57 억	30028	N	N	0	N	N
40	20240527	101239	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22600	-300	5	-1.31	201894750	8862	33.52	23000	23050	22500	29750	16050	22900	22782.08	0.26	-2359	23566	23232	23016	22682	22466	23125	22575	57	6850	500	16030	50	1	11421688	2581	-26.16	8.22	12	0.08	-864.00	2751.00	48650	20230525	-53.55	22350	20240419	1.12	42000	-46.19	20240122	22350	1.12	20240419	96900	-76.68	20230808	22350	1.12	20240419	0.65	N	402030	500	57 억	30028	N	N	0	N	N
41	20240527	091242	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22800	-100	5	-0.44	88686200	3882	14.68	23000	23000	22500	29750	16050	22900	22845.49	0.26	-1239	23566	23232	23016	22682	22466	23125	22575	57	6850	500	16030	50	1	11421688	2604	-26.39	8.29	12	0.03	-864.00	2751.00	48650	20230525	-53.13	22350	20240419	2.01	42000	-45.71	20240122	22350	2.01	20240419	96900	-76.47	20230808	22350	2.01	20240419	0.65	N	402030	500	57 억	30028	N	N	0	N	N
42	20240524	161129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22900	-600	5	-2.55	599230700	25988	134.25	23250	23350	22800	30550	16450	23500	23058.25	0.29	-3710	24233	23866	23533	23166	22833	23700	23000	57	7050	500	16450	50	1	11421688	2616	-26.50	8.32	12	0.23	-864.00	2751.00	48650	20230525	-52.93	22350	20240419	2.46	42000	-45.48	20240122	22350	2.46	20240419	97300	-76.46	20230525	22350	2.46	20240419	0.65	N	402030	500	57 억	33670	N	N	20	N	N
43	20240524	151132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22900	-600	5	-2.55	575181350	24938	128.83	23250	23350	22800	30550	16450	23500	23064.45	0.29	-3215	24233	23866	23533	23166	22833	23700	23000	57	7050	500	16450	50	1	11421688	2616	-26.50	8.32	12	0.22	-864.00	2751.00	48650	20230525	-52.93	22350	20240419	2.46	42000	-45.48	20240122	22350	2.46	20240419	97300	-76.46	20230525	22350	2.46	20240419	0.65	N	402030	500	57 억	33670	N	N	20	N	N
44	20240524	141137	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	23050	-450	5	-1.91	385162000	16661	86.07	23250	23350	22950	30550	16450	23500	23117.58	0.29	870	24233	23866	23533	23166	22833	23700	23000	57	7050	500	16450	50	1	11421688	2633	-26.68	8.38	12	0.15	-864.00	2751.00	48650	20230525	-52.62	22350	20240419	3.13	42000	-45.12	20240122	22350	3.13	20240419	97300	-76.31	20230525	22350	3.13	20240419	0.65	N	402030	500	57 억	33670	N	N	20	N	N
45	20240524	131132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	23150	-350	5	-1.49	340811150	14741	76.15	23250	23350	22950	30550	16450	23500	23119.95	0.29	1003	24233	23866	23533	23166	22833	23700	23000	57	7050	500	16450	50	1	11421688	2644	-26.79	8.42	12	0.13	-864.00	2751.00	48650	20230525	-52.42	22350	20240419	3.58	42000	-44.88	20240122	22350	3.58	20240419	97300	-76.21	20230525	22350	3.58	20240419	0.65	N	402030	500	57 억	33670	N	N	20	N	N
46	20240524	121134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	23200	-300	5	-1.28	257461200	11145	57.57	23250	23350	22950	30550	16450	23500	23101.05	0.29	2112	24233	23866	23533	23166	22833	23700	23000	57	7050	500	16450	50	1	11421688	2650	-26.85	8.43	12	0.10	-864.00	2751.00	48650	20230525	-52.31	22350	20240419	3.80	42000	-44.76	20240122	22350	3.80	20240419	97300	-76.16	20230525	22350	3.80	20240419	0.65	N	402030	500	57 억	33670	N	N	20	N	N
47	20240524	111133	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	23200	-300	5	-1.28	240059600	10394	53.69	23250	23300	22950	30550	16450	23500	23095.98	0.29	2113	24233	23866	23533	23166	22833	23700	23000	57	7050	500	16450	50	1	11421688	2650	-26.85	8.43	12	0.09	-864.00	2751.00	48650	20230525	-52.31	22350	20240419	3.80	42000	-44.76	20240122	22350	3.80	20240419	97300	-76.16	20230525	22350	3.80	20240419	0.65	N	402030	500	57 억	33670	N	N	20	N	N
48	20240524	101140	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	23250	-250	5	-1.06	206206800	8933	46.15	23250	23300	22950	30550	16450	23500	23083.71	0.29	2077	24233	23866	23533	23166	22833	23700	23000	57	7050	500	16450	50	1	11421688	2656	-26.91	8.45	12	0.08	-864.00	2751.00	48650	20230525	-52.21	22350	20240419	4.03	42000	-44.64	20240122	22350	4.03	20240419	97300	-76.10	20230525	22350	4.03	20240419	0.65	N	402030	500	57 억	33670	N	N	20	N	N
49	20240524	091133	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	23100	-400	5	-1.70	19560600	843	4.35	23250	23300	23100	30550	16450	23500	23203.56	0.29	-199	24233	23866	23533	23166	22833	23700	23000	57	7050	500	16450	50	1	11421688	2638	-26.74	8.40	12	0.01	-864.00	2751.00	48650	20230525	-52.52	22350	20240419	3.36	42000	-45.00	20240122	22350	3.36	20240419	97300	-76.26	20230525	22350	3.36	20240419	0.65	N	402030	500	57 억	33670	N	N	20	N	N
50	20240523	161130	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	23500	0	3	0.00	446704800	18971	91.59	23600	23900	23200	30550	16450	23500	23546.70	0.28	1689	24300	23900	23700	23300	23100	23800	23200	57	7050	500	16450	50	1	11421688	2684	-27.20	8.54	12	0.17	-864.00	2751.00	48650	20230525	-51.70	22350	20240419	5.15	42000	-44.05	20240122	22350	5.15	20240419	97300	-75.85	20230525	22350	5.15	20240419	0.65	N	402030	500	57 억	31907	N	N	20	N	N
51	20240523	151133	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	23550	50	2	0.21	404135450	17160	82.84	23600	23900	23200	30550	16450	23500	23551.02	0.28	1573	24300	23900	23700	23300	23100	23800	23200	57	7050	500	16450	50	1	11421688	2690	-27.26	8.56	12	0.15	-864.00	2751.00	48650	20230525	-51.59	22350	20240419	5.37	42000	-43.93	20240122	22350	5.37	20240419	97300	-75.80	20230525	22350	5.37	20240419	0.65	N	402030	500	57 억	31907	N	N	77	N	N
52	20240523	141136	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	23700	200	2	0.85	372346050	15812	76.33	23600	23900	23200	30550	16450	23500	23548.32	0.28	1632	24300	23900	23700	23300	23100	23800	23200	57	7050	500	16450	50	1	11421688	2707	-27.43	8.62	12	0.14	-864.00	2751.00	48650	20230525	-51.28	22350	20240419	6.04	42000	-43.57	20240122	22350	6.04	20240419	97300	-75.64	20230525	22350	6.04	20240419	0.65	N	402030	500	57 억	31907	N	N	77	N	N
53	20240523	131135	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	23500	0	3	0.00	346645100	14722	71.07	23600	23900	23200	30550	16450	23500	23546.06	0.28	1377	24300	23900	23700	23300	23100	23800	23200	57	7050	500	16450	50	1	11421688	2684	-27.20	8.54	12	0.13	-864.00	2751.00	48650	20230525	-51.70	22350	20240419	5.15	42000	-44.05	20240122	22350	5.15	20240419	97300	-75.85	20230525	22350	5.15	20240419	0.65	N	402030	500	57 억	31907	N	N	77	N	N
54	20240523	121130	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	23550	50	2	0.21	321623300	13659	65.94	23600	23900	23200	30550	16450	23500	23546.62	0.28	1481	24300	23900	23700	23300	23100	23800	23200	57	7050	500	16450	50	1	11421688	2690	-27.26	8.56	12	0.12	-864.00	2751.00	48650	20230525	-51.59	22350	20240419	5.37	42000	-43.93	20240122	22350	5.37	20240419	97300	-75.80	20230525	22350	5.37	20240419	0.65	N	402030	500	57 억	31907	N	N	77	N	N
55	20240523	111129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	23700	200	2	0.85	279438050	11868	57.29	23600	23900	23200	30550	16450	23500	23545.50	0.28	1680	24300	23900	23700	23300	23100	23800	23200	57	7050	500	16450	50	1	11421688	2707	-27.43	8.62	12	0.10	-864.00	2751.00	48650	20230525	-51.28	22350	20240419	6.04	42000	-43.57	20240122	22350	6.04	20240419	97300	-75.64	20230525	22350	6.04	20240419	0.65	N	402030	500	57 억	31907	N	N	77	N	N
56	20240523	101131	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	23550	50	2	0.21	186651700	7950	38.38	23600	23750	23200	30550	16450	23500	23478.20	0.28	-254	24300	23900	23700	23300	23100	23800	23200	57	7050	500	16450	50	1	11421688	2690	-27.26	8.56	12	0.07	-864.00	2751.00	48650	20230525	-51.59	22350	20240419	5.37	42000	-43.93	20240122	22350	5.37	20240419	97300	-75.80	20230525	22350	5.37	20240419	0.65	N	402030	500	57 억	31907	N	N	77	N	N
57	20240523	091137	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	23250	-250	5	-1.06	73595850	3128	15.10	23600	23750	23250	30550	16450	23500	23528.09	0.28	-2166	24300	23900	23700	23300	23100	23800	23200	57	7050	500	16450	50	1	11421688	2656	-26.91	8.45	12	0.03	-864.00	2751.00	48650	20230525	-52.21	22350	20240419	4.03	42000	-44.64	20240122	22350	4.03	20240419	97300	-76.10	20230525	22350	4.03	20240419	0.65	N	402030	500	57 억	31907	N	N	77	N	N
58	20240522	161121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	23500	-450	5	-1.88	489643500	20629	82.10	24050	24100	23500	31100	16800	23950	23735.85	0.30	-2714	25616	24782	24366	23532	23116	24575	23325	57	7150	500	16760	50	1	11421688	2684	-27.20	8.54	12	0.18	-864.00	2751.00	48650	20230525	-51.70	22350	20240419	5.15	42000	-44.05	20240122	22350	5.15	20240419	97300	-75.85	20230525	22350	5.15	20240419	0.66	N	402030	500	57 억	34621	N	N	77	N	N
59	20240522	151129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	23650	-300	5	-1.25	440842200	18553	73.83	24050	24100	23600	31100	16800	23950	23761.24	0.30	-2402	25616	24782	24366	23532	23116	24575	23325	57	7150	500	16760	50	1	11421688	2701	-27.37	8.60	12	0.16	-864.00	2751.00	48650	20230525	-51.39	22350	20240419	5.82	42000	-43.69	20240122	22350	5.82	20240419	97300	-75.69	20230525	22350	5.82	20240419	0.66	N	402030	500	57 억	34621	N	N	9	N	N
60	20240522	141129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	23650	-300	5	-1.25	349747850	14698	58.49	24050	24100	23600	31100	16800	23950	23795.61	0.30	-1191	25616	24782	24366	23532	23116	24575	23325	57	7150	500	16760	50	1	11421688	2701	-27.37	8.60	12	0.13	-864.00	2751.00	48650	20230525	-51.39	22350	20240419	5.82	42000	-43.69	20240122	22350	5.82	20240419	97300	-75.69	20230525	22350	5.82	20240419	0.66	N	402030	500	57 억	34621	N	N	9	N	N
61	20240522	131124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	23850	-100	5	-0.42	329890900	13860	55.16	24050	24100	23600	31100	16800	23950	23801.65	0.30	-1171	25616	24782	24366	23532	23116	24575	23325	57	7150	500	16760	50	1	11421688	2724	-27.60	8.67	12	0.12	-864.00	2751.00	48650	20230525	-50.98	22350	20240419	6.71	42000	-43.21	20240122	22350	6.71	20240419	97300	-75.49	20230525	22350	6.71	20240419	0.66	N	402030	500	57 억	34621	N	N	9	N	N
62	20240522	121227	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	23900	-50	5	-0.21	238996800	10030	39.92	24050	24100	23600	31100	16800	23950	23828.20	0.30	-1397	25616	24782	24366	23532	23116	24575	23325	57	7150	500	16760	50	1	11421688	2730	-27.66	8.69	12	0.09	-864.00	2751.00	48650	20230525	-50.87	22350	20240419	6.94	42000	-43.10	20240122	22350	6.94	20240419	97300	-75.44	20230525	22350	6.94	20240419	0.66	N	402030	500	57 억	34621	N	N	9	N	N
63	20240522	111135	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	23800	-150	5	-0.63	231130600	9700	38.60	24050	24100	23600	31100	16800	23950	23827.90	0.30	-1288	25616	24782	24366	23532	23116	24575	23325	57	7150	500	16760	50	1	11421688	2718	-27.55	8.65	12	0.08	-864.00	2751.00	48650	20230525	-51.08	22350	20240419	6.49	42000	-43.33	20240122	22350	6.49	20240419	97300	-75.54	20230525	22350	6.49	20240419	0.66	N	402030	500	57 억	34621	N	N	9	N	N
64	20240522	101127	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	23700	-250	5	-1.04	137295350	5743	22.85	24050	24100	23600	31100	16800	23950	23906.56	0.30	-1662	25616	24782	24366	23532	23116	24575	23325	57	7150	500	16760	50	1	11421688	2707	-27.43	8.62	12	0.05	-864.00	2751.00	48650	20230525	-51.28	22350	20240419	6.04	42000	-43.57	20240122	22350	6.04	20240419	97300	-75.64	20230525	22350	6.04	20240419	0.66	N	402030	500	57 억	34621	N	N	9	N	N
65	20240522	091129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	24000	50	2	0.21	38553600	1608	6.40	24050	24100	23850	31100	16800	23950	23976.12	0.30	-1185	25616	24782	24366	23532	23116	24575	23325	57	7150	500	16760	50	1	11421688	2741	-27.78	8.72	12	0.01	-864.00	2751.00	48650	20230525	-50.67	22350	20240419	7.38	42000	-42.86	20240122	22350	7.38	20240419	97300	-75.33	20230525	22350	7.38	20240419	0.66	N	402030	500	57 억	34621	N	N	9	N	N
66	20240521	161111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	23950	-600	5	-2.44	604061750	24925	122.32	25000	25200	23950	31900	17200	24550	24235.27	0.32	-1869	25083	24816	24483	24216	23883	24650	24050	57	7350	500	17180	50	1	11421688	2735	-27.72	8.71	12	0.22	-864.00	2751.00	48650	20230525	-50.77	22350	20240419	7.16	42000	-42.98	20240122	22350	7.16	20240419	97300	-75.39	20230525	22350	7.16	20240419	0.68	N	402030	500	57 억	36490	N	N	9	N	N
67	20240521	151123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	24050	-500	5	-2.04	555013350	22879	112.28	25000	25200	23950	31900	17200	24550	24258.64	0.32	-1678	25083	24816	24483	24216	23883	24650	24050	57	7350	500	17180	50	1	11421688	2747	-27.84	8.74	12	0.20	-864.00	2751.00	48650	20230525	-50.57	22350	20240419	7.61	42000	-42.74	20240122	22350	7.61	20240419	97300	-75.28	20230525	22350	7.61	20240419	0.68	N	402030	500	57 억	36490	N	N	24	N	N
68	20240521	141124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	24000	-550	5	-2.24	503074750	20722	101.69	25000	25200	23950	31900	17200	24550	24277.33	0.32	-1223	25083	24816	24483	24216	23883	24650	24050	57	7350	500	17180	50	1	11421688	2741	-27.78	8.72	12	0.18	-864.00	2751.00	48650	20230525	-50.67	22350	20240419	7.38	42000	-42.86	20240122	22350	7.38	20240419	97300	-75.33	20230525	22350	7.38	20240419	0.68	N	402030	500	57 억	36490	N	N	24	N	N
69	20240521	131122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	24000	-550	5	-2.24	417148050	17141	84.12	25000	25200	23950	31900	17200	24550	24336.27	0.32	-1487	25083	24816	24483	24216	23883	24650	24050	57	7350	500	17180	50	1	11421688	2741	-27.78	8.72	12	0.15	-864.00	2751.00	48650	20230525	-50.67	22350	20240419	7.38	42000	-42.86	20240122	22350	7.38	20240419	97300	-75.33	20230525	22350	7.38	20240419	0.68	N	402030	500	57 억	36490	N	N	24	N	N
70	20240521	121119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	24250	-300	5	-1.22	358004400	14682	72.05	25000	25200	23950	31900	17200	24550	24383.90	0.32	-1329	25083	24816	24483	24216	23883	24650	24050	57	7350	500	17180	50	1	11421688	2770	-28.07	8.81	12	0.13	-864.00	2751.00	48650	20230525	-50.15	22350	20240419	8.50	42000	-42.26	20240122	22350	8.50	20240419	97300	-75.08	20230525	22350	8.50	20240419	0.68	N	402030	500	57 억	36490	N	N	24	N	N
71	20240521	111119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	24300	-250	5	-1.02	301433450	12339	60.55	25000	25200	23950	31900	17200	24550	24429.33	0.32	-1164	25083	24816	24483	24216	23883	24650	24050	57	7350	500	17180	50	1	11421688	2775	-28.12	8.83	12	0.11	-864.00	2751.00	48650	20230525	-50.05	22350	20240419	8.72	42000	-42.14	20240122	22350	8.72	20240419	97300	-75.03	20230525	22350	8.72	20240419	0.68	N	402030	500	57 억	36490	N	N	24	N	N
72	20240521	101120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	24100	-450	5	-1.83	217084200	8852	43.44	25000	25200	23950	31900	17200	24550	24523.75	0.32	-1866	25083	24816	24483	24216	23883	24650	24050	57	7350	500	17180	50	1	11421688	2753	-27.89	8.76	12	0.08	-864.00	2751.00	48650	20230525	-50.46	22350	20240419	7.83	42000	-42.62	20240122	22350	7.83	20240419	97300	-75.23	20230525	22350	7.83	20240419	0.68	N	402030	500	57 억	36490	N	N	24	N	N
73	20240521	091116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	24800	250	2	1.02	64648750	2586	12.69	25000	25200	24800	31900	17200	24550	24999.52	0.32	-679	25083	24816	24483	24216	23883	24650	24050	57	7350	500	17180	50	1	11421688	2833	-28.70	9.01	12	0.02	-864.00	2751.00	48650	20230525	-49.02	22350	20240419	10.96	42000	-40.95	20240122	22350	10.96	20240419	97300	-74.51	20230525	22350	10.96	20240419	0.68	N	402030	500	57 억	36490	N	N	24	N	N
74	20240517	161124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	24650	-950	5	-3.71	569533450	22922	58.09	25500	25500	24600	33250	17950	25600	24847.11	0.18	2201	26866	26232	25866	25232	24866	26050	25050	57	7650	500	17920	50	1	11421688	2815	-28.53	8.96	12	0.20	-864.00	2751.00	48650	20230525	-49.33	22350	20240419	10.29	42000	-41.31	20240122	22350	10.29	20240419	97300	-74.67	20230525	22350	10.29	20240419	0.67	N	402030	500	57 억	20836	N	N	39	N	N
75	20240517	151127	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	24750	-850	5	-3.32	532609500	21426	54.30	25500	25500	24600	33250	17950	25600	24858.09	0.18	2477	26866	26232	25866	25232	24866	26050	25050	57	7650	500	17920	50	1	11421688	2827	-28.65	9.00	12	0.19	-864.00	2751.00	48650	20230525	-49.13	22350	20240419	10.74	42000	-41.07	20240122	22350	10.74	20240419	97300	-74.56	20230525	22350	10.74	20240419	0.67	N	402030	500	57 억	20836	N	N	12	N	N
76	20240517	141117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	24700	-900	5	-3.52	486791200	19572	49.60	25500	25500	24600	33250	17950	25600	24871.82	0.18	2855	26866	26232	25866	25232	24866	26050	25050	57	7650	500	17920	50	1	11421688	2821	-28.59	8.98	12	0.17	-864.00	2751.00	48650	20230525	-49.23	22350	20240419	10.51	42000	-41.19	20240122	22350	10.51	20240419	97300	-74.61	20230525	22350	10.51	20240419	0.67	N	402030	500	57 억	20836	N	N	12	N	N
77	20240517	131109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	24900	-700	5	-2.73	387982000	15569	39.45	25500	25500	24600	33250	17950	25600	24920.16	0.18	2440	26866	26232	25866	25232	24866	26050	25050	57	7650	500	17920	50	1	11421688	2844	-28.82	9.05	12	0.14	-864.00	2751.00	48650	20230525	-48.82	22350	20240419	11.41	42000	-40.71	20240122	22350	11.41	20240419	97300	-74.41	20230525	22350	11.41	20240419	0.67	N	402030	500	57 억	20836	N	N	12	N	N
78	20240517	121109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	24900	-700	5	-2.73	336468000	13496	34.20	25500	25500	24600	33250	17950	25600	24930.94	0.18	2288	26866	26232	25866	25232	24866	26050	25050	57	7650	500	17920	50	1	11421688	2844	-28.82	9.05	12	0.12	-864.00	2751.00	48650	20230525	-48.82	22350	20240419	11.41	42000	-40.71	20240122	22350	11.41	20240419	97300	-74.41	20230525	22350	11.41	20240419	0.67	N	402030	500	57 억	20836	N	N	12	N	N
79	20240517	111109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	24900	-700	5	-2.73	295960400	11867	30.07	25500	25500	24600	33250	17950	25600	24939.78	0.18	2591	26866	26232	25866	25232	24866	26050	25050	57	7650	500	17920	50	1	11421688	2844	-28.82	9.05	12	0.10	-864.00	2751.00	48650	20230525	-48.82	22350	20240419	11.41	42000	-40.71	20240122	22350	11.41	20240419	97300	-74.41	20230525	22350	11.41	20240419	0.67	N	402030	500	57 억	20836	N	N	12	N	N
80	20240517	101102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	24900	-700	5	-2.73	204926500	8193	20.76	25500	25500	24600	33250	17950	25600	25012.39	0.18	1600	26866	26232	25866	25232	24866	26050	25050	57	7650	500	17920	50	1	11421688	2844	-28.82	9.05	12	0.07	-864.00	2751.00	48650	20230525	-48.82	22350	20240419	11.41	42000	-40.71	20240122	22350	11.41	20240419	97300	-74.41	20230525	22350	11.41	20240419	0.67	N	402030	500	57 억	20836	N	N	12	N	N
81	20240517	091110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	25200	-400	5	-1.56	77085250	3070	7.78	25500	25500	24600	33250	17950	25600	25109.20	0.18	411	26866	26232	25866	25232	24866	26050	25050	57	7650	500	17920	50	1	11421688	2878	-29.17	9.16	12	0.03	-864.00	2751.00	48650	20230525	-48.20	22350	20240419	12.75	42000	-40.00	20240122	22350	12.75	20240419	97300	-74.10	20230525	22350	12.75	20240419	0.67	N	402030	500	57 억	20836	N	N	12	N	N
82	20240516	161100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	25600	-400	5	-1.54	1005014950	39071	65.55	26450	26500	25500	33800	18200	26000	25722.83	0.23	-5041	26933	26466	26033	25566	25133	26700	25800	57	7800	500	18200	50	1	11421688	2924	-29.63	9.31	12	0.34	-864.00	2751.00	48650	20230525	-47.38	22350	20240419	14.54	42000	-39.05	20240122	22350	14.54	20240419	97300	-73.69	20230525	22350	14.54	20240419	0.69	N	402030	500	57 억	25851	N	N	12	N	N
83	20240516	151058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	25600	-400	5	-1.54	887874400	34491	57.86	26450	26500	25500	33800	18200	26000	25742.21	0.23	-4729	26933	26466	26033	25566	25133	26700	25800	57	7800	500	18200	50	1	11421688	2924	-29.63	9.31	12	0.30	-864.00	2751.00	48650	20230525	-47.38	22350	20240419	14.54	42000	-39.05	20240122	22350	14.54	20240419	97300	-73.69	20230525	22350	14.54	20240419	0.69	N	402030	500	57 억	25851	N	N	0	N	N
84	20240516	141106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	25700	-300	5	-1.15	776778600	30160	50.60	26450	26500	25500	33800	18200	26000	25755.26	0.23	-3942	26933	26466	26033	25566	25133	26700	25800	57	7800	500	18200	50	1	11421688	2935	-29.75	9.34	12	0.26	-864.00	2751.00	48650	20230525	-47.17	22350	20240419	14.99	42000	-38.81	20240122	22350	14.99	20240419	97300	-73.59	20230525	22350	14.99	20240419	0.69	N	402030	500	57 억	25851	N	N	0	N	N
85	20240516	131059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	25650	-350	5	-1.35	683127150	26518	44.49	26450	26500	25500	33800	18200	26000	25760.89	0.23	-3098	26933	26466	26033	25566	25133	26700	25800	57	7800	500	18200	50	1	11421688	2930	-29.69	9.32	12	0.23	-864.00	2751.00	48650	20230525	-47.28	22350	20240419	14.77	42000	-38.93	20240122	22350	14.77	20240419	97300	-73.64	20230525	22350	14.77	20240419	0.69	N	402030	500	57 억	25851	N	N	0	N	N
86	20240516	121056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	25650	-350	5	-1.35	599231000	23248	39.00	26450	26500	25500	33800	18200	26000	25775.59	0.23	-3154	26933	26466	26033	25566	25133	26700	25800	57	7800	500	18200	50	1	11421688	2930	-29.69	9.32	12	0.20	-864.00	2751.00	48650	20230525	-47.28	22350	20240419	14.77	42000	-38.93	20240122	22350	14.77	20240419	97300	-73.64	20230525	22350	14.77	20240419	0.69	N	402030	500	57 억	25851	N	N	0	N	N
87	20240516	111056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	25650	-350	5	-1.35	539382750	20914	35.09	26450	26500	25500	33800	18200	26000	25790.51	0.23	-3085	26933	26466	26033	25566	25133	26700	25800	57	7800	500	18200	50	1	11421688	2930	-29.69	9.32	12	0.18	-864.00	2751.00	48650	20230525	-47.28	22350	20240419	14.77	42000	-38.93	20240122	22350	14.77	20240419	97300	-73.64	20230525	22350	14.77	20240419	0.69	N	402030	500	57 억	25851	N	N	0	N	N
88	20240516	101059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	25650	-350	5	-1.35	393479850	15209	25.51	26450	26500	25600	33800	18200	26000	25871.51	0.23	-3877	26933	26466	26033	25566	25133	26700	25800	57	7800	500	18200	50	1	11421688	2930	-29.69	9.32	12	0.13	-864.00	2751.00	48650	20230525	-47.28	22350	20240419	14.77	42000	-38.93	20240122	22350	14.77	20240419	97300	-73.64	20230525	22350	14.77	20240419	0.69	N	402030	500	57 억	25851	N	N	0	N	N
89	20240516	091059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	25900	-100	5	-0.38	165991050	6375	10.69	26450	26500	25600	33800	18200	26000	26037.81	0.23	-3248	26933	26466	26033	25566	25133	26700	25800	57	7800	500	18200	50	1	11421688	2958	-29.98	9.41	12	0.06	-864.00	2751.00	48650	20230525	-46.76	22350	20240419	15.88	42000	-38.33	20240122	22350	15.88	20240419	97300	-73.38	20230525	22350	15.88	20240419	0.69	N	402030	500	57 억	25851	N	N	0	N	N
90	20240514	161112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	26000	150	2	0.58	1553701800	59505	57.67	25800	26500	25600	33600	18100	25850	26110.52	0.29	-6901	27583	26716	25433	24566	23283	27150	25000	57	7750	500	18090	50	1	11421688	2970	-30.09	9.45	12	0.52	-864.00	2751.00	48650	20230525	-46.56	22350	20240419	16.33	42000	-38.10	20240122	22350	16.33	20240419	97300	-73.28	20230525	22350	16.33	20240419	0.71	N	402030	500	57 억	32681	N	N	0	N	N
91	20240514	151114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	26000	150	2	0.58	1485533400	56883	55.13	25800	26500	25600	33600	18100	25850	26115.60	0.29	-6122	27583	26716	25433	24566	23283	27150	25000	57	7750	500	18090	50	1	11421688	2970	-30.09	9.45	12	0.50	-864.00	2751.00	48650	20230525	-46.56	22350	20240419	16.33	42000	-38.10	20240122	22350	16.33	20240419	97300	-73.28	20230525	22350	16.33	20240419	0.71	N	402030	500	57 억	32681	N	N	0	N	N
92	20240514	141114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	26050	200	2	0.77	1364841300	52240	50.63	25800	26500	25600	33600	18100	25850	26126.36	0.29	-3634	27583	26716	25433	24566	23283	27150	25000	57	7750	500	18090	50	1	11421688	2975	-30.15	9.47	12	0.46	-864.00	2751.00	48650	20230525	-46.45	22350	20240419	16.55	42000	-37.98	20240122	22350	16.55	20240419	97300	-73.23	20230525	22350	16.55	20240419	0.71	N	402030	500	57 억	32681	N	N	0	N	N
93	20240514	131115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	26050	200	2	0.77	1284102850	49137	47.62	25800	26500	25600	33600	18100	25850	26133.11	0.29	-2452	27583	26716	25433	24566	23283	27150	25000	57	7750	500	18090	50	1	11421688	2975	-30.15	9.47	12	0.43	-864.00	2751.00	48650	20230525	-46.45	22350	20240419	16.55	42000	-37.98	20240122	22350	16.55	20240419	97300	-73.23	20230525	22350	16.55	20240419	0.71	N	402030	500	57 억	32681	N	N	0	N	N
94	20240514	121110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	25950	100	2	0.39	1183067900	45227	43.83	25800	26500	25600	33600	18100	25850	26158.44	0.29	-2536	27583	26716	25433	24566	23283	27150	25000	57	7750	500	18090	50	1	11421688	2964	-30.03	9.43	12	0.40	-864.00	2751.00	48650	20230525	-46.66	22350	20240419	16.11	42000	-38.21	20240122	22350	16.11	20240419	97300	-73.33	20230525	22350	16.11	20240419	0.71	N	402030	500	57 억	32681	N	N	0	N	N
95	20240514	111112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	26050	200	2	0.77	1129050800	43146	41.82	25800	26500	25600	33600	18100	25850	26168.15	0.29	-2390	27583	26716	25433	24566	23283	27150	25000	57	7750	500	18090	50	1	11421688	2975	-30.15	9.47	12	0.38	-864.00	2751.00	48650	20230525	-46.45	22350	20240419	16.55	42000	-37.98	20240122	22350	16.55	20240419	97300	-73.23	20230525	22350	16.55	20240419	0.71	N	402030	500	57 억	32681	N	N	0	N	N
96	20240514	101110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	26200	350	2	1.35	691990200	26511	25.69	25800	26350	25600	33600	18100	25850	26102.00	0.29	-1279	27583	26716	25433	24566	23283	27150	25000	57	7750	500	18090	50	1	11421688	2992	-30.32	9.52	12	0.23	-864.00	2751.00	48650	20230525	-46.15	22350	20240419	17.23	42000	-37.62	20240122	22350	17.23	20240419	97300	-73.07	20230525	22350	17.23	20240419	0.71	N	402030	500	57 억	32681	N	N	0	N	N
97	20240514	091111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	26200	350	2	1.35	140529050	5417	5.25	25800	26250	25600	33600	18100	25850	25942.23	0.29	22	27583	26716	25433	24566	23283	27150	25000	57	7750	500	18090	50	1	11421688	2992	-30.32	9.52	12	0.05	-864.00	2751.00	48650	20230525	-46.15	22350	20240419	17.23	42000	-37.62	20240122	22350	17.23	20240419	97300	-73.07	20230525	22350	17.23	20240419	0.71	N	402030	500	57 억	32681	N	N	0	N	N
98	20240513	161109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	25850	1500	2	6.16	2622665950	102718	332.59	24150	26300	24150	31650	17050	24350	25531.63	0.21	8335	25616	24982	24566	23932	23516	24775	23725	57	7300	500	17040	50	1	11421688	2953	-29.92	9.40	12	0.90	-864.00	2751.00	48650	20230525	-46.87	22350	20240419	15.66	42000	-38.45	20240122	22350	15.66	20240419	97300	-73.43	20230525	22350	15.66	20240419	0.71	N	402030	500	57 억	24157	N	N	88	N	N
99	20240513	151111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	25650	1300	2	5.34	2513561900	98473	318.85	24150	26300	24150	31650	17050	24350	25525.39	0.21	7891	25616	24982	24566	23932	23516	24775	23725	57	7300	500	17040	50	1	11421688	2930	-29.69	9.32	12	0.86	-864.00	2751.00	48650	20230525	-47.28	22350	20240419	14.77	42000	-38.93	20240122	22350	14.77	20240419	97300	-73.64	20230525	22350	14.77	20240419	0.71	N	402030	500	57 억	24157	N	N	88	N	N
100	20240513	141112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	25550	1200	2	4.93	2261208450	88641	287.01	24150	26300	24150	31650	17050	24350	25509.74	0.21	7955	25616	24982	24566	23932	23516	24775	23725	57	7300	500	17040	50	1	11421688	2918	-29.57	9.29	12	0.78	-864.00	2751.00	48650	20230525	-47.48	22350	20240419	14.32	42000	-39.17	20240122	22350	14.32	20240419	97300	-73.74	20230525	22350	14.32	20240419	0.71	N	402030	500	57 억	24157	N	N	88	N	N
101	20240513	131106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	25500	1150	2	4.72	2150934850	84310	272.99	24150	26300	24150	31650	17050	24350	25512.22	0.21	7042	25616	24982	24566	23932	23516	24775	23725	57	7300	500	17040	50	1	11421688	2913	-29.51	9.27	12	0.74	-864.00	2751.00	48650	20230525	-47.58	22350	20240419	14.09	42000	-39.29	20240122	22350	14.09	20240419	97300	-73.79	20230525	22350	14.09	20240419	0.71	N	402030	500	57 억	24157	N	N	88	N	N
102	20240513	121109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	25600	1250	2	5.13	1986606150	77835	252.02	24150	26300	24150	31650	17050	24350	25523.30	0.21	5447	25616	24982	24566	23932	23516	24775	23725	57	7300	500	17040	50	1	11421688	2924	-29.63	9.31	12	0.68	-864.00	2751.00	48650	20230525	-47.38	22350	20240419	14.54	42000	-39.05	20240122	22350	14.54	20240419	97300	-73.69	20230525	22350	14.54	20240419	0.71	N	402030	500	57 억	24157	N	N	88	N	N
103	20240513	111108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	25450	1100	2	4.52	1892273100	74131	240.03	24150	26300	24150	31650	17050	24350	25526.07	0.21	5679	25616	24982	24566	23932	23516	24775	23725	57	7300	500	17040	50	1	11421688	2907	-29.46	9.25	12	0.65	-864.00	2751.00	48650	20230525	-47.69	22350	20240419	13.87	42000	-39.40	20240122	22350	13.87	20240419	97300	-73.84	20230525	22350	13.87	20240419	0.71	N	402030	500	57 억	24157	N	N	88	N	N
104	20240513	101107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	25750	1400	2	5.75	1569223500	61391	198.78	24150	26300	24150	31650	17050	24350	25561.13	0.21	8631	25616	24982	24566	23932	23516	24775	23725	57	7300	500	17040	50	1	11421688	2941	-29.80	9.36	12	0.54	-864.00	2751.00	48650	20230525	-47.07	22350	20240419	15.21	42000	-38.69	20240122	22350	15.21	20240419	97300	-73.54	20230525	22350	15.21	20240419	0.71	N	402030	500	57 억	24157	N	N	88	N	N
105	20240513	091110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	25100	750	2	3.08	230187500	9240	29.92	24150	25300	24150	31650	17050	24350	24912.07	0.21	2515	25616	24982	24566	23932	23516	24775	23725	57	7300	500	17040	50	1	11421688	2867	-29.05	9.12	12	0.08	-864.00	2751.00	48650	20230525	-48.41	22350	20240419	12.30	42000	-40.24	20240122	22350	12.30	20240419	97300	-74.20	20230525	22350	12.30	20240419	0.71	N	402030	500	57 억	24157	N	N	88	N	N
106	20240510	161037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	24350	-300	5	-1.22	745882350	30331	118.50	24850	25200	24150	32000	17300	24650	24592.31	0.21	698	25516	25082	24866	24432	24216	24975	24325	57	7350	500	17250	50	1	11421688	2781	-28.18	8.85	12	0.27	-864.00	2751.00	48650	20230525	-49.95	22350	20240419	8.95	42000	-42.02	20240122	22350	8.95	20240419	97300	-74.97	20230525	22350	8.95	20240419	0.70	N	402030	500	57 억	23459	N	N	88	N	N
107	20240510	151045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	24300	-350	5	-1.42	706228650	28707	112.15	24850	25200	24150	32000	17300	24650	24601.27	0.21	1621	25516	25082	24866	24432	24216	24975	24325	57	7350	500	17250	50	1	11421688	2775	-28.12	8.83	12	0.25	-864.00	2751.00	48650	20230525	-50.05	22350	20240419	8.72	42000	-42.14	20240122	22350	8.72	20240419	97300	-75.03	20230525	22350	8.72	20240419	0.70	N	402030	500	57 억	23459	N	N	330	N	N
108	20240510	141049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	24400	-250	5	-1.01	616158500	25000	97.67	24850	25200	24300	32000	17300	24650	24646.34	0.21	1401	25516	25082	24866	24432	24216	24975	24325	57	7350	500	17250	50	1	11421688	2787	-28.24	8.87	12	0.22	-864.00	2751.00	48650	20230525	-49.85	22350	20240419	9.17	42000	-41.90	20240122	22350	9.17	20240419	97300	-74.92	20230525	22350	9.17	20240419	0.70	N	402030	500	57 억	23459	N	N	330	N	N
109	20240510	131038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	24500	-150	5	-0.61	534629300	21655	84.60	24850	25200	24300	32000	17300	24650	24688.49	0.21	1342	25516	25082	24866	24432	24216	24975	24325	57	7350	500	17250	50	1	11421688	2798	-28.36	8.91	12	0.19	-864.00	2751.00	48650	20230525	-49.64	22350	20240419	9.62	42000	-41.67	20240122	22350	9.62	20240419	97300	-74.82	20230525	22350	9.62	20240419	0.70	N	402030	500	57 억	23459	N	N	330	N	N
110	20240510	121034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	24450	-200	5	-0.81	507363950	20539	80.24	24850	25200	24300	32000	17300	24650	24702.47	0.21	1354	25516	25082	24866	24432	24216	24975	24325	57	7350	500	17250	50	1	11421688	2793	-28.30	8.89	12	0.18	-864.00	2751.00	48650	20230525	-49.74	22350	20240419	9.40	42000	-41.79	20240122	22350	9.40	20240419	97300	-74.87	20230525	22350	9.40	20240419	0.70	N	402030	500	57 억	23459	N	N	330	N	N
111	20240510	111039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	24500	-150	5	-0.61	479772300	19413	75.84	24850	25200	24300	32000	17300	24650	24713.97	0.21	1306	25516	25082	24866	24432	24216	24975	24325	57	7350	500	17250	50	1	11421688	2798	-28.36	8.91	12	0.17	-864.00	2751.00	48650	20230525	-49.64	22350	20240419	9.62	42000	-41.67	20240122	22350	9.62	20240419	97300	-74.82	20230525	22350	9.62	20240419	0.70	N	402030	500	57 억	23459	N	N	330	N	N
112	20240510	101038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	24600	-50	5	-0.20	342666500	13800	53.91	24850	25200	24500	32000	17300	24650	24830.91	0.21	941	25516	25082	24866	24432	24216	24975	24325	57	7350	500	17250	50	1	11421688	2810	-28.47	8.94	12	0.12	-864.00	2751.00	48650	20230525	-49.43	22350	20240419	10.07	42000	-41.43	20240122	22350	10.07	20240419	97300	-74.72	20230525	22350	10.07	20240419	0.70	N	402030	500	57 억	23459	N	N	330	N	N
113	20240510	091042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	25050	400	2	1.62	67864600	2727	10.65	24850	25050	24700	32000	17300	24650	24886.18	0.21	595	25516	25082	24866	24432	24216	24975	24325	57	7350	500	17250	50	1	11421688	2861	-28.99	9.11	12	0.02	-864.00	2751.00	48650	20230525	-48.51	22350	20240419	12.08	42000	-40.36	20240122	22350	12.08	20240419	97300	-74.25	20230525	22350	12.08	20240419	0.70	N	402030	500	57 억	23459	N	N	330	N	N
114	20240509	161101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	24650	-650	5	-2.57	634868650	25492	59.75	25300	25300	24650	32850	17750	25300	24904.65	0.23	-2172	26466	25882	25266	24682	24066	26175	24975	57	7550	500	17710	50	1	11421688	2815	-28.53	8.96	12	0.22	-864.00	2751.00	48650	20230525	-49.33	22350	20240419	10.29	42000	-41.31	20240122	22350	10.29	20240419	97300	-74.67	20230525	22350	10.29	20240419	0.69	N	402030	500	57 억	25894	N	N	330	N	N
115	20240509	151057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	24750	-550	5	-2.17	608166700	24410	57.21	25300	25300	24650	32850	17750	25300	24914.65	0.23	-2127	26466	25882	25266	24682	24066	26175	24975	57	7550	500	17710	50	1	11421688	2827	-28.65	9.00	12	0.21	-864.00	2751.00	48650	20230525	-49.13	22350	20240419	10.74	42000	-41.07	20240122	22350	10.74	20240419	97300	-74.56	20230525	22350	10.74	20240419	0.69	N	402030	500	57 억	25894	N	N	25	N	N
116	20240509	140937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	24750	-550	5	-2.17	536192350	21498	50.39	25300	25300	24700	32850	17750	25300	24941.50	0.23	-1838	26466	25882	25266	24682	24066	26175	24975	57	7550	500	17710	50	1	11421688	2827	-28.65	9.00	12	0.19	-864.00	2751.00	48650	20230525	-49.13	22350	20240419	10.74	42000	-41.07	20240122	22350	10.74	20240419	97300	-74.56	20230525	22350	10.74	20240419	0.69	N	402030	500	57 억	25894	N	N	25	N	N
117	20240509	131041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	24800	-500	5	-1.98	475188200	19035	44.61	25300	25300	24800	32850	17750	25300	24963.92	0.23	-1633	26466	25882	25266	24682	24066	26175	24975	57	7550	500	17710	50	1	11421688	2833	-28.70	9.01	12	0.17	-864.00	2751.00	48650	20230525	-49.02	22350	20240419	10.96	42000	-40.95	20240122	22350	10.96	20240419	97300	-74.51	20230525	22350	10.96	20240419	0.69	N	402030	500	57 억	25894	N	N	25	N	N
118	20240509	121036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	24900	-400	5	-1.58	407574100	16311	38.23	25300	25300	24800	32850	17750	25300	24987.68	0.23	-1567	26466	25882	25266	24682	24066	26175	24975	57	7550	500	17710	50	1	11421688	2844	-28.82	9.05	12	0.14	-864.00	2751.00	48650	20230525	-48.82	22350	20240419	11.41	42000	-40.71	20240122	22350	11.41	20240419	97300	-74.41	20230525	22350	11.41	20240419	0.69	N	402030	500	57 억	25894	N	N	25	N	N
119	20240509	111022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	25000	-300	5	-1.19	295367050	11803	27.66	25300	25300	24850	32850	17750	25300	25024.74	0.23	-544	26466	25882	25266	24682	24066	26175	24975	57	7550	500	17710	50	1	11421688	2855	-28.94	9.09	12	0.10	-864.00	2751.00	48650	20230525	-48.61	22350	20240419	11.86	42000	-40.48	20240122	22350	11.86	20240419	97300	-74.31	20230525	22350	11.86	20240419	0.69	N	402030	500	57 억	25894	N	N	25	N	N
120	20240509	101025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	25200	-100	5	-0.40	138689200	5525	12.95	25300	25300	24850	32850	17750	25300	25102.12	0.23	-805	26466	25882	25266	24682	24066	26175	24975	57	7550	500	17710	50	1	11421688	2878	-29.17	9.16	12	0.05	-864.00	2751.00	48650	20230525	-48.20	22350	20240419	12.75	42000	-40.00	20240122	22350	12.75	20240419	97300	-74.10	20230525	22350	12.75	20240419	0.69	N	402030	500	57 억	25894	N	N	25	N	N
121	20240509	091027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	24950	-350	5	-1.38	58583700	2335	5.47	25300	25300	24850	32850	17750	25300	25089.38	0.23	-458	26466	25882	25266	24682	24066	26175	24975	57	7550	500	17710	50	1	11421688	2850	-28.88	9.07	12	0.02	-864.00	2751.00	48650	20230525	-48.72	22350	20240419	11.63	42000	-40.60	20240122	22350	11.63	20240419	97300	-74.36	20230525	22350	11.63	20240419	0.69	N	402030	500	57 억	25894	N	N	25	N	N
122	20240508	161015	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	25300	350	2	1.40	1080490200	42551	143.47	24800	25850	24650	32400	17500	24950	25392.91	0.20	2687	25816	25382	25066	24632	24316	25225	24475	57	7450	500	17460	50	1	11421688	2890	-29.28	9.20	12	0.37	-864.00	2751.00	48650	20230525	-48.00	22350	20240419	13.20	42000	-39.76	20240122	22350	13.20	20240419	97300	-74.00	20230525	22350	13.20	20240419	0.70	N	402030	500	57 억	22880	N	N	25	N	N
123	20240508	151019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	25350	400	2	1.60	1012821350	39877	134.45	24800	25850	24650	32400	17500	24950	25398.63	0.20	2799	25816	25382	25066	24632	24316	25225	24475	57	7450	500	17460	50	1	11421688	2895	-29.34	9.21	12	0.35	-864.00	2751.00	48650	20230525	-47.89	22350	20240419	13.42	42000	-39.64	20240122	22350	13.42	20240419	97300	-73.95	20230525	22350	13.42	20240419	0.70	N	402030	500	57 억	22880	N	N	22	N	N
124	20240508	141014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	25450	500	2	2.00	937785150	36922	124.49	24800	25850	24650	32400	17500	24950	25399.09	0.20	3161	25816	25382	25066	24632	24316	25225	24475	57	7450	500	17460	50	1	11421688	2907	-29.46	9.25	12	0.32	-864.00	2751.00	48650	20230525	-47.69	22350	20240419	13.87	42000	-39.40	20240122	22350	13.87	20240419	97300	-73.84	20230525	22350	13.87	20240419	0.70	N	402030	500	57 억	22880	N	N	22	N	N
125	20240508	131011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	25450	500	2	2.00	896765200	35309	119.05	24800	25850	24650	32400	17500	24950	25397.64	0.20	3011	25816	25382	25066	24632	24316	25225	24475	57	7450	500	17460	50	1	11421688	2907	-29.46	9.25	12	0.31	-864.00	2751.00	48650	20230525	-47.69	22350	20240419	13.87	42000	-39.40	20240122	22350	13.87	20240419	97300	-73.84	20230525	22350	13.87	20240419	0.70	N	402030	500	57 억	22880	N	N	22	N	N
126	20240508	121010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	25400	450	2	1.80	817481550	32191	108.54	24800	25850	24650	32400	17500	24950	25394.72	0.20	2947	25816	25382	25066	24632	24316	25225	24475	57	7450	500	17460	50	1	11421688	2901	-29.40	9.23	12	0.28	-864.00	2751.00	48650	20230525	-47.79	22350	20240419	13.65	42000	-39.52	20240122	22350	13.65	20240419	97300	-73.90	20230525	22350	13.65	20240419	0.70	N	402030	500	57 억	22880	N	N	22	N	N
127	20240508	111051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	25650	700	2	2.81	601327000	23753	80.09	24800	25800	24650	32400	17500	24950	25315.83	0.20	4013	25816	25382	25066	24632	24316	25225	24475	57	7450	500	17460	50	1	11421688	2930	-29.69	9.32	12	0.21	-864.00	2751.00	48650	20230525	-47.28	22350	20240419	14.77	42000	-38.93	20240122	22350	14.77	20240419	97300	-73.64	20230525	22350	14.77	20240419	0.70	N	402030	500	57 억	22880	N	N	22	N	N
128	20240508	101023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	25350	400	2	1.60	250511900	9994	33.70	24800	25600	24650	32400	17500	24950	25066.23	0.20	1887	25816	25382	25066	24632	24316	25225	24475	57	7450	500	17460	50	1	11421688	2895	-29.34	9.21	12	0.09	-864.00	2751.00	48650	20230525	-47.89	22350	20240419	13.42	42000	-39.64	20240122	22350	13.42	20240419	97300	-73.95	20230525	22350	13.42	20240419	0.70	N	402030	500	57 억	22880	N	N	22	N	N
129	20240508	091026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	24700	-250	5	-1.00	30033700	1214	4.09	24800	24900	24650	32400	17500	24950	24739.46	0.20	70	25816	25382	25066	24632	24316	25225	24475	57	7450	500	17460	50	1	11421688	2821	-28.59	8.98	12	0.01	-864.00	2751.00	48650	20230525	-49.23	22350	20240419	10.51	42000	-41.19	20240122	22350	10.51	20240419	97300	-74.61	20230525	22350	10.51	20240419	0.70	N	402030	500	57 억	22880	N	N	22	N	N
130	20240503	161045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	24750	300	2	1.23	821184350	33219	141.87	24700	25050	24450	31750	17150	24450	24720.27	0.21	2319	25083	24766	24233	23916	23383	24925	24075	57	7300	500	17110	50	1	11421688	2827	-28.65	9.00	12	0.29	-864.00	2751.00	48650	20230525	-49.13	22350	20240419	10.74	42000	-41.07	20240122	22350	10.74	20240419	97300	-74.56	20230525	22350	10.74	20240419	0.68	N	402030	500	57 억	24356	N	N	1	N	N
131	20240503	151045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	24700	250	2	1.02	804009250	32525	138.91	24700	25050	24450	31750	17150	24450	24719.73	0.21	2465	25083	24766	24233	23916	23383	24925	24075	57	7300	500	17110	50	1	11421688	2821	-28.59	8.98	12	0.28	-864.00	2751.00	48650	20230525	-49.23	22350	20240419	10.51	42000	-41.19	20240122	22350	10.51	20240419	97300	-74.61	20230525	22350	10.51	20240419	0.68	N	402030	500	57 억	24356	N	N	1	N	N
132	20240503	141047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	24600	150	2	0.61	713480800	28835	123.15	24700	25050	24450	31750	17150	24450	24743.57	0.21	2570	25083	24766	24233	23916	23383	24925	24075	57	7300	500	17110	50	1	11421688	2810	-28.47	8.94	12	0.25	-864.00	2751.00	48650	20230525	-49.43	22350	20240419	10.07	42000	-41.43	20240122	22350	10.07	20240419	97300	-74.72	20230525	22350	10.07	20240419	0.68	N	402030	500	57 억	24356	N	N	1	N	N
133	20240503	131046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	24850	400	2	1.64	620959250	25087	107.14	24700	25050	24450	31750	17150	24450	24752.23	0.21	2600	25083	24766	24233	23916	23383	24925	24075	57	7300	500	17110	50	1	11421688	2838	-28.76	9.03	12	0.22	-864.00	2751.00	48650	20230525	-48.92	22350	20240419	11.19	42000	-40.83	20240122	22350	11.19	20240419	97300	-74.46	20230525	22350	11.19	20240419	0.68	N	402030	500	57 억	24356	N	N	1	N	N
134	20240503	121043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	24650	200	2	0.82	536425550	21668	92.54	24700	25050	24450	31750	17150	24450	24756.58	0.21	1108	25083	24766	24233	23916	23383	24925	24075	57	7300	500	17110	50	1	11421688	2815	-28.53	8.96	12	0.19	-864.00	2751.00	48650	20230525	-49.33	22350	20240419	10.29	42000	-41.31	20240122	22350	10.29	20240419	97300	-74.67	20230525	22350	10.29	20240419	0.68	N	402030	500	57 억	24356	N	N	1	N	N
135	20240503	111043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	24750	300	2	1.23	467023050	18852	80.51	24700	25050	24450	31750	17150	24450	24773.13	0.21	736	25083	24766	24233	23916	23383	24925	24075	57	7300	500	17110	50	1	11421688	2827	-28.65	9.00	12	0.17	-864.00	2751.00	48650	20230525	-49.13	22350	20240419	10.74	42000	-41.07	20240122	22350	10.74	20240419	97300	-74.56	20230525	22350	10.74	20240419	0.68	N	402030	500	57 억	24356	N	N	1	N	N
136	20240503	101038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	24650	200	2	0.82	354907650	14347	61.27	24700	25050	24450	31750	17150	24450	24737.41	0.21	1651	25083	24766	24233	23916	23383	24925	24075	57	7300	500	17110	50	1	11421688	2815	-28.53	8.96	12	0.13	-864.00	2751.00	48650	20230525	-49.33	22350	20240419	10.29	42000	-41.31	20240122	22350	10.29	20240419	97300	-74.67	20230525	22350	10.29	20240419	0.68	N	402030	500	57 억	24356	N	N	1	N	N
137	20240503	091035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	24450	0	3	0.00	84166750	3425	14.63	24700	24950	24450	31750	17150	24450	24574.23	0.21	-549	25083	24766	24233	23916	23383	24925	24075	57	7300	500	17110	50	1	11421688	2793	-28.30	8.89	12	0.03	-864.00	2751.00	48650	20230525	-49.74	22350	20240419	9.40	42000	-41.79	20240122	22350	9.40	20240419	97300	-74.87	20230525	22350	9.40	20240419	0.68	N	402030	500	57 억	24356	N	N	1	N	N
138	20240502	161028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	24450	450	2	1.88	557644000	23004	90.10	24000	24550	23700	31200	16800	24000	24240.67	0.23	-1748	24533	24266	24033	23766	23533	24400	23900	57	7200	500	16800	50	1	11421688	2793	-28.30	8.89	12	0.20	-864.00	2751.00	48650	20230525	-49.74	22350	20240419	9.40	42000	-41.79	20240122	22350	9.40	20240419	97300	-74.87	20230525	22350	9.40	20240419	0.69	N	402030	500	57 억	26104	N	N	1	N	N
139	20240502	151035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	24400	400	2	1.67	530911450	21911	85.81	24000	24550	23700	31200	16800	24000	24230.36	0.23	-1752	24533	24266	24033	23766	23533	24400	23900	57	7200	500	16800	50	1	11421688	2787	-28.24	8.87	12	0.19	-864.00	2751.00	48650	20230525	-49.85	22350	20240419	9.17	42000	-41.90	20240122	22350	9.17	20240419	97300	-74.92	20230525	22350	9.17	20240419	0.69	N	402030	500	57 억	26104	N	N	0	N	N
140	20240502	141030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	24350	350	2	1.46	456533600	18861	73.87	24000	24550	23700	31200	16800	24000	24205.16	0.23	-2543	24533	24266	24033	23766	23533	24400	23900	57	7200	500	16800	50	1	11421688	2781	-28.18	8.85	12	0.17	-864.00	2751.00	48650	20230525	-49.95	22350	20240419	8.95	42000	-42.02	20240122	22350	8.95	20240419	97300	-74.97	20230525	22350	8.95	20240419	0.69	N	402030	500	57 억	26104	N	N	0	N	N
141	20240502	131025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	24150	150	2	0.62	421445300	17410	68.19	24000	24550	23700	31200	16800	24000	24207.08	0.23	-3180	24533	24266	24033	23766	23533	24400	23900	57	7200	500	16800	50	1	11421688	2758	-27.95	8.78	12	0.15	-864.00	2751.00	48650	20230525	-50.36	22350	20240419	8.05	42000	-42.50	20240122	22350	8.05	20240419	97300	-75.18	20230525	22350	8.05	20240419	0.69	N	402030	500	57 억	26104	N	N	0	N	N
142	20240502	121024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	24100	100	2	0.42	382695100	15801	61.88	24000	24550	23700	31200	16800	24000	24219.68	0.23	-3107	24533	24266	24033	23766	23533	24400	23900	57	7200	500	16800	50	1	11421688	2753	-27.89	8.76	12	0.14	-864.00	2751.00	48650	20230525	-50.46	22350	20240419	7.83	42000	-42.62	20240122	22350	7.83	20240419	97300	-75.23	20230525	22350	7.83	20240419	0.69	N	402030	500	57 억	26104	N	N	0	N	N
143	20240502	111022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	24400	400	2	1.67	305165350	12605	49.37	24000	24550	23700	31200	16800	24000	24209.87	0.23	-2297	24533	24266	24033	23766	23533	24400	23900	57	7200	500	16800	50	1	11421688	2787	-28.24	8.87	12	0.11	-864.00	2751.00	48650	20230525	-49.85	22350	20240419	9.17	42000	-41.90	20240122	22350	9.17	20240419	97300	-74.92	20230525	22350	9.17	20240419	0.69	N	402030	500	57 억	26104	N	N	0	N	N
144	20240502	101022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	24150	150	2	0.62	109976950	4595	18.00	24000	24150	23700	31200	16800	24000	23934.05	0.23	-1502	24533	24266	24033	23766	23533	24400	23900	57	7200	500	16800	50	1	11421688	2758	-27.95	8.78	12	0.04	-864.00	2751.00	48650	20230525	-50.36	22350	20240419	8.05	42000	-42.50	20240122	22350	8.05	20240419	97300	-75.18	20230525	22350	8.05	20240419	0.69	N	402030	500	57 억	26104	N	N	0	N	N
145	20240502	091019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	23750	-250	5	-1.04	30083900	1260	4.93	24000	24000	23700	31200	16800	24000	23876.11	0.23	-279	24533	24266	24033	23766	23533	24400	23900	57	7200	500	16800	50	1	11421688	2713	-27.49	8.63	12	0.01	-864.00	2751.00	48650	20230525	-51.18	22350	20240419	6.26	42000	-43.45	20240122	22350	6.26	20240419	97300	-75.59	20230525	22350	6.26	20240419	0.69	N	402030	500	57 억	26104	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History