KissMeData/394280/price/prices-20240501.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

66 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	161303	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23700	-1200	5	-4.82	8884681700	371100	129.44	24600	24750	23650	32350	17450	24900	23943.92	4.77	37831	25966	25432	24966	24432	23966	25200	24200	22	7450	100	17920	50	1	21842757	5177	-34.00	24.71	12	1.70	-697.00	959.00	38800	20240307	-38.92	13920	20231101	70.26	38800	-38.92	20240307	19150	23.76	20240201	38800	-38.92	20240307	13920	70.26	20231101	1.33	N	394280	100	21 억	1042851	N	N	911	N	N
3	20240531	151305	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23700	-1200	5	-4.82	8293308350	346152	120.74	24600	24750	23650	32350	17450	24900	23958.49	4.77	40585	25966	25432	24966	24432	23966	25200	24200	22	7450	100	17920	50	1	21842757	5177	-34.00	24.71	12	1.58	-697.00	959.00	38800	20240307	-38.92	13920	20231101	70.26	38800	-38.92	20240307	19150	23.76	20240201	38800	-38.92	20240307	13920	70.26	20231101	1.33	N	394280	100	21 억	1042851	N	N	911	N	N
4	20240531	141303	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23750	-1150	5	-4.62	6808842550	283533	98.90	24600	24750	23750	32350	17450	24900	24014.19	4.77	31129	25966	25432	24966	24432	23966	25200	24200	22	7450	100	17920	50	1	21842757	5188	-34.07	24.77	12	1.30	-697.00	959.00	38800	20240307	-38.79	13920	20231101	70.62	38800	-38.79	20240307	19150	24.02	20240201	38800	-38.79	20240307	13920	70.62	20231101	1.33	N	394280	100	21 억	1042851	N	N	911	N	N
5	20240531	131306	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23800	-1100	5	-4.42	5928532800	246587	86.01	24600	24750	23750	32350	17450	24900	24042.25	4.77	29873	25966	25432	24966	24432	23966	25200	24200	22	7450	100	17920	50	1	21842757	5199	-34.15	24.82	12	1.13	-697.00	959.00	38800	20240307	-38.66	13920	20231101	70.98	38800	-38.66	20240307	19150	24.28	20240201	38800	-38.66	20240307	13920	70.98	20231101	1.33	N	394280	100	21 억	1042851	N	N	911	N	N
6	20240531	121308	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23850	-1050	5	-4.22	5048243650	209635	73.12	24600	24750	23800	32350	17450	24900	24080.99	4.77	23585	25966	25432	24966	24432	23966	25200	24200	22	7450	100	17920	50	1	21842757	5209	-34.22	24.87	12	0.96	-697.00	959.00	38800	20240307	-38.53	13920	20231101	71.34	38800	-38.53	20240307	19150	24.54	20240201	38800	-38.53	20240307	13920	71.34	20231101	1.33	N	394280	100	21 억	1042851	N	N	911	N	N
7	20240531	111305	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23900	-1000	5	-4.02	4276745250	177314	61.85	24600	24750	23800	32350	17450	24900	24119.48	4.77	17152	25966	25432	24966	24432	23966	25200	24200	22	7450	100	17920	50	1	21842757	5220	-34.29	24.92	12	0.81	-697.00	959.00	38800	20240307	-38.40	13920	20231101	71.70	38800	-38.40	20240307	19150	24.80	20240201	38800	-38.40	20240307	13920	71.70	20231101	1.33	N	394280	100	21 억	1042851	N	N	911	N	N
8	20240531	101257	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24000	-900	5	-3.61	3110766850	128601	44.86	24600	24750	23850	32350	17450	24900	24189.12	4.77	15248	25966	25432	24966	24432	23966	25200	24200	22	7450	100	17920	50	1	21842757	5242	-34.43	25.03	12	0.59	-697.00	959.00	38800	20240307	-38.14	13920	20231101	72.41	38800	-38.14	20240307	19150	25.33	20240201	38800	-38.14	20240307	13920	72.41	20231101	1.33	N	394280	100	21 억	1042851	N	N	911	N	N
9	20240531	091308	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24650	-250	5	-1.00	640041200	26038	9.08	24600	24750	24500	32350	17450	24900	24580.68	4.77	3151	25966	25432	24966	24432	23966	25200	24200	22	7450	100	17920	50	1	21842757	5384	-35.37	25.70	12	0.12	-697.00	959.00	38800	20240307	-36.47	13920	20231101	77.08	38800	-36.47	20240307	19150	28.72	20240201	38800	-36.47	20240307	13920	77.08	20231101	1.33	N	394280	100	21 억	1042851	N	N	911	N	N
10	20240530	161259	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24900	-350	5	-1.39	7081123200	283450	40.53	25150	25500	24500	32800	17700	25250	24981.84	4.76	-3091	26516	25882	25266	24632	24016	26200	24950	22	7550	100	18180	50	1	21842757	5439	-35.72	25.96	12	1.30	-697.00	959.00	38800	20240307	-35.82	13920	20231101	78.88	38800	-35.82	20240307	19150	30.03	20240201	38800	-35.82	20240307	13920	78.88	20231101	1.31	N	394280	100	21 억	1040492	N	N	911	N	N
11	20240530	151259	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25100	-150	5	-0.59	6822036450	273055	39.04	25150	25500	24500	32800	17700	25250	24983.73	4.76	-3426	26516	25882	25266	24632	24016	26200	24950	22	7550	100	18180	50	1	21842757	5483	-36.01	26.17	12	1.25	-697.00	959.00	38800	20240307	-35.31	13920	20231101	80.32	38800	-35.31	20240307	19150	31.07	20240201	38800	-35.31	20240307	13920	80.32	20231101	1.31	N	394280	100	21 억	1040492	N	N	2452	N	N
12	20240530	141258	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24900	-350	5	-1.39	6041283050	241814	34.57	25150	25500	24500	32800	17700	25250	24982.75	4.76	-1752	26516	25882	25266	24632	24016	26200	24950	22	7550	100	18180	50	1	21842757	5439	-35.72	25.96	12	1.11	-697.00	959.00	38800	20240307	-35.82	13920	20231101	78.88	38800	-35.82	20240307	19150	30.03	20240201	38800	-35.82	20240307	13920	78.88	20231101	1.31	N	394280	100	21 억	1040492	N	N	2452	N	N
13	20240530	131300	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24850	-400	5	-1.58	4956231100	197850	28.29	25150	25500	24700	32800	17700	25250	25050.06	4.76	8293	26516	25882	25266	24632	24016	26200	24950	22	7550	100	18180	50	1	21842757	5428	-35.65	25.91	12	0.91	-697.00	959.00	38800	20240307	-35.95	13920	20231101	78.52	38800	-35.95	20240307	19150	29.77	20240201	38800	-35.95	20240307	13920	78.52	20231101	1.31	N	394280	100	21 억	1040492	N	N	2452	N	N
14	20240530	121257	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25000	-250	5	-0.99	4350474500	173493	24.81	25150	25500	24700	32800	17700	25250	25075.40	4.76	6992	26516	25882	25266	24632	24016	26200	24950	22	7550	100	18180	50	1	21842757	5461	-35.87	26.07	12	0.79	-697.00	959.00	38800	20240307	-35.57	13920	20231101	79.60	38800	-35.57	20240307	19150	30.55	20240201	38800	-35.57	20240307	13920	79.60	20231101	1.31	N	394280	100	21 억	1040492	N	N	2452	N	N
15	20240530	111258	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25200	-50	5	-0.20	3574123700	142644	20.39	25150	25500	24700	32800	17700	25250	25055.72	4.76	6113	26516	25882	25266	24632	24016	26200	24950	22	7550	100	18180	50	1	21842757	5504	-36.15	26.28	12	0.65	-697.00	959.00	38800	20240307	-35.05	13920	20231101	81.03	38800	-35.05	20240307	19150	31.59	20240201	38800	-35.05	20240307	13920	81.03	20231101	1.31	N	394280	100	21 억	1040492	N	N	2452	N	N
16	20240530	101301	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25050	-200	5	-0.79	2589598650	103143	14.75	25150	25500	24700	32800	17700	25250	25106.34	4.76	4185	26516	25882	25266	24632	24016	26200	24950	22	7550	100	18180	50	1	21842757	5472	-35.94	26.12	12	0.47	-697.00	959.00	38800	20240307	-35.44	13920	20231101	79.96	38800	-35.44	20240307	19150	30.81	20240201	38800	-35.44	20240307	13920	79.96	20231101	1.31	N	394280	100	21 억	1040492	N	N	2452	N	N
17	20240530	091300	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25400	150	2	0.59	1212228500	48466	6.93	25150	25500	24700	32800	17700	25250	25010.02	4.76	3245	26516	25882	25266	24632	24016	26200	24950	22	7550	100	18180	50	1	21842757	5548	-36.44	26.49	12	0.22	-697.00	959.00	38800	20240307	-34.54	13920	20231101	82.47	38800	-34.54	20240307	19150	32.64	20240201	38800	-34.54	20240307	13920	82.47	20231101	1.31	N	394280	100	21 억	1040492	N	N	2452	N	N
18	20240529	161247	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25250	650	2	2.64	17580431000	692004	207.54	25000	25900	24650	31950	17250	24600	25405.45	4.82	1828	25133	24866	24333	24066	23533	25000	24200	22	7350	100	17710	50	1	21842757	5515	-36.23	26.33	12	3.17	-697.00	959.00	38800	20240307	-34.92	13920	20231101	81.39	38800	-34.92	20240307	19150	31.85	20240201	38800	-34.92	20240307	13920	81.39	20231101	1.27	N	394280	100	21 억	1053357	N	N	2452	N	N
19	20240529	151250	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25250	650	2	2.64	17142722900	674668	202.34	25000	25900	24650	31950	17250	24600	25409.12	4.82	2082	25133	24866	24333	24066	23533	25000	24200	22	7350	100	17710	50	1	21842757	5515	-36.23	26.33	12	3.09	-697.00	959.00	38800	20240307	-34.92	13920	20231101	81.39	38800	-34.92	20240307	19150	31.85	20240201	38800	-34.92	20240307	13920	81.39	20231101	1.27	N	394280	100	21 억	1053357	N	N	2981	N	N
20	20240529	141249	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25450	850	2	3.46	15940143700	627199	188.10	25000	25900	24650	31950	17250	24600	25414.81	4.82	5378	25133	24866	24333	24066	23533	25000	24200	22	7350	100	17710	50	1	21842757	5559	-36.51	26.54	12	2.87	-697.00	959.00	38800	20240307	-34.41	13920	20231101	82.83	38800	-34.41	20240307	19150	32.90	20240201	38800	-34.41	20240307	13920	82.83	20231101	1.27	N	394280	100	21 억	1053357	N	N	2981	N	N
21	20240529	131251	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25250	650	2	2.64	15064473250	592640	177.74	25000	25900	24650	31950	17250	24600	25419.27	4.82	1888	25133	24866	24333	24066	23533	25000	24200	22	7350	100	17710	50	1	21842757	5515	-36.23	26.33	12	2.71	-697.00	959.00	38800	20240307	-34.92	13920	20231101	81.39	38800	-34.92	20240307	19150	31.85	20240201	38800	-34.92	20240307	13920	81.39	20231101	1.27	N	394280	100	21 억	1053357	N	N	2981	N	N
22	20240529	121250	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25300	700	2	2.85	13932017400	547813	164.29	25000	25900	24650	31950	17250	24600	25432.07	4.82	-4051	25133	24866	24333	24066	23533	25000	24200	22	7350	100	17710	50	1	21842757	5526	-36.30	26.38	12	2.51	-697.00	959.00	38800	20240307	-34.79	13920	20231101	81.75	38800	-34.79	20240307	19150	32.11	20240201	38800	-34.79	20240307	13920	81.75	20231101	1.27	N	394280	100	21 억	1053357	N	N	2981	N	N
23	20240529	111250	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25300	700	2	2.85	12887662800	506648	151.95	25000	25900	24650	31950	17250	24600	25437.11	4.82	100	25133	24866	24333	24066	23533	25000	24200	22	7350	100	17710	50	1	21842757	5526	-36.30	26.38	12	2.32	-697.00	959.00	38800	20240307	-34.79	13920	20231101	81.75	38800	-34.79	20240307	19150	32.11	20240201	38800	-34.79	20240307	13920	81.75	20231101	1.27	N	394280	100	21 억	1053357	N	N	2981	N	N
24	20240529	101242	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25450	850	2	3.46	10919691750	429363	128.77	25000	25900	24650	31950	17250	24600	25432.31	4.82	-8237	25133	24866	24333	24066	23533	25000	24200	22	7350	100	17710	50	1	21842757	5559	-36.51	26.54	12	1.97	-697.00	959.00	38800	20240307	-34.41	13920	20231101	82.83	38800	-34.41	20240307	19150	32.90	20240201	38800	-34.41	20240307	13920	82.83	20231101	1.27	N	394280	100	21 억	1053357	N	N	2981	N	N
25	20240529	091245	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24800	200	2	0.81	1316114950	53020	15.90	25000	25050	24650	31950	17250	24600	24822.99	4.82	-8248	25133	24866	24333	24066	23533	25000	24200	22	7350	100	17710	50	1	21842757	5417	-35.58	25.86	12	0.24	-697.00	959.00	38800	20240307	-36.08	13920	20231101	78.16	38800	-36.08	20240307	19150	29.50	20240201	38800	-36.08	20240307	13920	78.16	20231101	1.27	N	394280	100	21 억	1053357	N	N	2981	N	N
26	20240528	161240	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24600	500	2	2.07	8010007400	329575	92.06	24000	24600	23800	31300	16900	24100	24302.24	4.77	12084	25233	24666	24033	23466	22833	24350	23150	22	7200	100	17350	50	1	21838032	5372	-35.29	25.65	12	1.51	-697.00	959.00	38800	20240307	-36.60	13920	20231101	76.72	38800	-36.60	20240307	19150	28.46	20240201	38800	-36.60	20240307	13920	76.72	20231101	1.28	N	394280	100	21 억	1041564	N	N	2981	N	N
27	20240528	151242	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24500	400	2	1.66	7498732450	308762	86.24	24000	24600	23800	31300	16900	24100	24286.45	4.77	12780	25233	24666	24033	23466	22833	24350	23150	22	7200	100	17350	50	1	21838032	5350	-35.15	25.55	12	1.41	-697.00	959.00	38800	20240307	-36.86	13920	20231101	76.01	38800	-36.86	20240307	19150	27.94	20240201	38800	-36.86	20240307	13920	76.01	20231101	1.28	N	394280	100	21 억	1041564	N	N	1987	N	N
28	20240528	141246	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24550	450	2	1.87	6294335150	259536	72.49	24000	24600	23800	31300	16900	24100	24252.26	4.77	14723	25233	24666	24033	23466	22833	24350	23150	22	7200	100	17350	50	1	21838032	5361	-35.22	25.60	12	1.19	-697.00	959.00	38800	20240307	-36.73	13920	20231101	76.36	38800	-36.73	20240307	19150	28.20	20240201	38800	-36.73	20240307	13920	76.36	20231101	1.28	N	394280	100	21 억	1041564	N	N	1987	N	N
29	20240528	131240	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24250	150	2	0.62	5100418900	210649	58.84	24000	24550	23800	31300	16900	24100	24212.88	4.77	4755	25233	24666	24033	23466	22833	24350	23150	22	7200	100	17350	50	1	21838032	5296	-34.79	25.29	12	0.96	-697.00	959.00	38800	20240307	-37.50	13920	20231101	74.21	38800	-37.50	20240307	19150	26.63	20240201	38800	-37.50	20240307	13920	74.21	20231101	1.28	N	394280	100	21 억	1041564	N	N	1987	N	N
30	20240528	121241	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24250	150	2	0.62	4343633850	179344	50.09	24000	24550	23800	31300	16900	24100	24219.57	4.77	-3944	25233	24666	24033	23466	22833	24350	23150	22	7200	100	17350	50	1	21838032	5296	-34.79	25.29	12	0.82	-697.00	959.00	38800	20240307	-37.50	13920	20231101	74.21	38800	-37.50	20240307	19150	26.63	20240201	38800	-37.50	20240307	13920	74.21	20231101	1.28	N	394280	100	21 억	1041564	N	N	1987	N	N
31	20240528	111225	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24300	200	2	0.83	3826335400	158008	44.13	24000	24550	23800	31300	16900	24100	24216.09	4.77	-3966	25233	24666	24033	23466	22833	24350	23150	22	7200	100	17350	50	1	21838032	5307	-34.86	25.34	12	0.72	-697.00	959.00	38800	20240307	-37.37	13920	20231101	74.57	38800	-37.37	20240307	19150	26.89	20240201	38800	-37.37	20240307	13920	74.57	20231101	1.28	N	394280	100	21 억	1041564	N	N	1987	N	N
32	20240528	101241	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24200	100	2	0.41	2866186250	118349	33.06	24000	24550	23800	31300	16900	24100	24218.09	4.77	-9332	25233	24666	24033	23466	22833	24350	23150	22	7200	100	17350	50	1	21838032	5285	-34.72	25.23	12	0.54	-697.00	959.00	38800	20240307	-37.63	13920	20231101	73.85	38800	-37.63	20240307	19150	26.37	20240201	38800	-37.63	20240307	13920	73.85	20231101	1.28	N	394280	100	21 억	1041564	N	N	1987	N	N
33	20240528	091244	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24150	50	2	0.21	1443090300	59529	16.63	24000	24550	23800	31300	16900	24100	24241.80	4.77	-10902	25233	24666	24033	23466	22833	24350	23150	22	7200	100	17350	50	1	21838032	5274	-34.65	25.18	12	0.27	-697.00	959.00	38800	20240307	-37.76	13920	20231101	73.49	38800	-37.76	20240307	19150	26.11	20240201	38800	-37.76	20240307	13920	73.49	20231101	1.28	N	394280	100	21 억	1041564	N	N	1987	N	N
34	20240527	161225	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24100	-100	5	-0.41	8454432450	354375	107.38	24550	24600	23400	31450	16950	24200	23856.96	4.62	33037	25433	24816	24083	23466	22733	25125	23775	22	7250	100	17420	50	1	21838032	5263	-34.58	25.13	12	1.62	-697.00	959.00	38800	20240307	-37.89	13920	20231101	73.13	38800	-37.89	20240307	19150	25.85	20240201	38800	-37.89	20240307	13920	73.13	20231101	1.29	N	394280	100	21 억	1008023	N	N	1987	N	N
35	20240527	151243	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24000	-200	5	-0.83	8079544300	338814	102.67	24550	24600	23400	31450	16950	24200	23846.55	4.62	37743	25433	24816	24083	23466	22733	25125	23775	22	7250	100	17420	50	1	21838032	5241	-34.43	25.03	12	1.55	-697.00	959.00	38800	20240307	-38.14	13920	20231101	72.41	38800	-38.14	20240307	19150	25.33	20240201	38800	-38.14	20240307	13920	72.41	20231101	1.29	N	394280	100	21 억	1008023	N	N	332	N	N
36	20240527	141240	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23650	-550	5	-2.27	6500401450	272675	82.62	24550	24600	23400	31450	16950	24200	23839.37	4.62	22312	25433	24816	24083	23466	22733	25125	23775	22	7250	100	17420	50	1	21838032	5165	-33.93	24.66	12	1.25	-697.00	959.00	38800	20240307	-39.05	13920	20231101	69.90	38800	-39.05	20240307	19150	23.50	20240201	38800	-39.05	20240307	13920	69.90	20231101	1.29	N	394280	100	21 억	1008023	N	N	332	N	N
37	20240527	131239	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23400	-800	5	-3.31	5901788550	247235	74.92	24550	24600	23400	31450	16950	24200	23871.17	4.62	22134	25433	24816	24083	23466	22733	25125	23775	22	7250	100	17420	50	1	21838032	5110	-33.57	24.40	12	1.13	-697.00	959.00	38800	20240307	-39.69	13920	20231101	68.10	38800	-39.69	20240307	19150	22.19	20240201	38800	-39.69	20240307	13920	68.10	20231101	1.29	N	394280	100	21 억	1008023	N	N	332	N	N
38	20240527	121239	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23500	-700	5	-2.89	5156260100	215518	65.30	24550	24600	23450	31450	16950	24200	23924.96	4.62	21651	25433	24816	24083	23466	22733	25125	23775	22	7250	100	17420	50	1	21838032	5132	-33.72	24.50	12	0.99	-697.00	959.00	38800	20240307	-39.43	13920	20231101	68.82	38800	-39.43	20240307	19150	22.72	20240201	38800	-39.43	20240307	13920	68.82	20231101	1.29	N	394280	100	21 억	1008023	N	N	332	N	N
39	20240527	111238	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23700	-500	5	-2.07	4149798200	172779	52.35	24550	24600	23450	31450	16950	24200	24017.95	4.62	17778	25433	24816	24083	23466	22733	25125	23775	22	7250	100	17420	50	1	21838032	5176	-34.00	24.71	12	0.79	-697.00	959.00	38800	20240307	-38.92	13920	20231101	70.26	38800	-38.92	20240307	19150	23.76	20240201	38800	-38.92	20240307	13920	70.26	20231101	1.29	N	394280	100	21 억	1008023	N	N	332	N	N
40	20240527	101236	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23950	-250	5	-1.03	2557992200	105497	31.97	24550	24600	23950	31450	16950	24200	24247.06	4.62	5510	25433	24816	24083	23466	22733	25125	23775	22	7250	100	17420	50	1	21838032	5230	-34.36	24.97	12	0.48	-697.00	959.00	38800	20240307	-38.27	13920	20231101	72.05	38800	-38.27	20240307	19150	25.07	20240201	38800	-38.27	20240307	13920	72.05	20231101	1.29	N	394280	100	21 억	1008023	N	N	332	N	N
41	20240527	091239	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24400	200	2	0.83	736301150	30077	9.11	24550	24600	24250	31450	16950	24200	24480.54	4.62	13878	25433	24816	24083	23466	22733	25125	23775	22	7250	100	17420	50	1	21838032	5328	-35.01	25.44	12	0.14	-697.00	959.00	38800	20240307	-37.11	13920	20231101	75.29	38800	-37.11	20240307	19150	27.42	20240201	38800	-37.11	20240307	13920	75.29	20231101	1.29	N	394280	100	21 억	1008023	N	N	332	N	N
42	20240524	161126	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24200	-150	5	-0.62	7898387400	327676	119.12	23850	24700	23350	31650	17050	24350	24102.33	4.65	-8234	25083	24716	24383	24016	23683	24550	23850	22	7300	100	17530	50	1	21838032	5285	-34.72	25.23	12	1.50	-697.00	959.00	38800	20240307	-37.63	13920	20231101	73.85	38800	-37.63	20240307	19150	26.37	20240201	38800	-37.63	20240307	13920	73.85	20231101	1.29	N	394280	100	21 억	1016486	N	N	332	N	N
43	20240524	151129	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23900	-450	5	-1.85	7675694200	318420	115.76	23850	24700	23350	31650	17050	24350	24103.65	4.65	-7574	25083	24716	24383	24016	23683	24550	23850	22	7300	100	17530	50	1	21838032	5219	-34.29	24.92	12	1.46	-697.00	959.00	38800	20240307	-38.40	13920	20231101	71.70	38800	-38.40	20240307	19150	24.80	20240201	38800	-38.40	20240307	13920	71.70	20231101	1.29	N	394280	100	21 억	1016486	N	N	1808	N	N
44	20240524	141135	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24200	-150	5	-0.62	6675207700	276642	100.57	23850	24700	23350	31650	17050	24350	24127.42	4.65	-6964	25083	24716	24383	24016	23683	24550	23850	22	7300	100	17530	50	1	21838032	5285	-34.72	25.23	12	1.27	-697.00	959.00	38800	20240307	-37.63	13920	20231101	73.85	38800	-37.63	20240307	19150	26.37	20240201	38800	-37.63	20240307	13920	73.85	20231101	1.29	N	394280	100	21 억	1016486	N	N	1808	N	N
45	20240524	131130	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24350	0	3	0.00	6068435050	251559	91.45	23850	24700	23350	31650	17050	24350	24121.06	4.65	-6802	25083	24716	24383	24016	23683	24550	23850	22	7300	100	17530	50	1	21838032	5318	-34.94	25.39	12	1.15	-697.00	959.00	38800	20240307	-37.24	13920	20231101	74.93	38800	-37.24	20240307	19150	27.15	20240201	38800	-37.24	20240307	13920	74.93	20231101	1.29	N	394280	100	21 억	1016486	N	N	1808	N	N
46	20240524	121131	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24100	-250	5	-1.03	5550808500	230090	83.65	23850	24700	23350	31650	17050	24350	24122.06	4.65	-7831	25083	24716	24383	24016	23683	24550	23850	22	7300	100	17530	50	1	21838032	5263	-34.58	25.13	12	1.05	-697.00	959.00	38800	20240307	-37.89	13920	20231101	73.13	38800	-37.89	20240307	19150	25.85	20240201	38800	-37.89	20240307	13920	73.13	20231101	1.29	N	394280	100	21 억	1016486	N	N	1808	N	N
47	20240524	111130	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24550	200	2	0.82	4887981300	202774	73.72	23850	24700	23350	31650	17050	24350	24102.55	4.65	-4018	25083	24716	24383	24016	23683	24550	23850	22	7300	100	17530	50	1	21838032	5361	-35.22	25.60	12	0.93	-697.00	959.00	38800	20240307	-36.73	13920	20231101	76.36	38800	-36.73	20240307	19150	28.20	20240201	38800	-36.73	20240307	13920	76.36	20231101	1.29	N	394280	100	21 억	1016486	N	N	1808	N	N
48	20240524	101137	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24450	100	2	0.41	3512259650	146683	53.32	23850	24550	23350	31650	17050	24350	23937.61	4.65	-4863	25083	24716	24383	24016	23683	24550	23850	22	7300	100	17530	50	1	21838032	5339	-35.08	25.50	12	0.67	-697.00	959.00	38800	20240307	-36.98	13920	20231101	75.65	38800	-36.98	20240307	19150	27.68	20240201	38800	-36.98	20240307	13920	75.65	20231101	1.29	N	394280	100	21 억	1016486	N	N	1808	N	N
49	20240524	091131	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23900	-450	5	-1.85	579884550	24190	8.79	23850	24200	23850	31650	17050	24350	23929.08	4.65	152	25083	24716	24383	24016	23683	24550	23850	22	7300	100	17530	50	1	21838032	5219	-34.29	24.92	12	0.11	-697.00	959.00	38800	20240307	-38.40	13920	20231101	71.70	38800	-38.40	20240307	19150	24.80	20240201	38800	-38.40	20240307	13920	71.70	20231101	1.29	N	394280	100	21 억	1016486	N	N	1808	N	N
50	20240523	161128	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24350	300	2	1.25	6601526100	270671	130.53	24700	24750	24050	31250	16850	24050	24389.59	4.69	-5157	24983	24516	24233	23766	23483	24375	23625	22	7200	100	17310	50	1	21838032	5318	-34.94	25.39	12	1.24	-697.00	959.00	38800	20240307	-37.24	13920	20231101	74.93	38800	-37.24	20240307	19150	27.15	20240201	38800	-37.24	20240307	13920	74.93	20231101	1.30	N	394280	100	21 억	1023189	N	N	1808	N	N
51	20240523	151131	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24500	450	2	1.87	6312123950	258789	124.80	24700	24750	24050	31250	16850	24050	24391.01	4.69	-2835	24983	24516	24233	23766	23483	24375	23625	22	7200	100	17310	50	1	21838032	5350	-35.15	25.55	12	1.19	-697.00	959.00	38800	20240307	-36.86	13920	20231101	76.01	38800	-36.86	20240307	19150	27.94	20240201	38800	-36.86	20240307	13920	76.01	20231101	1.30	N	394280	100	21 억	1023189	N	N	289	N	N
52	20240523	141134	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24550	500	2	2.08	5320577100	218240	105.25	24700	24750	24050	31250	16850	24050	24379.48	4.69	-559	24983	24516	24233	23766	23483	24375	23625	22	7200	100	17310	50	1	21838032	5361	-35.22	25.60	12	1.00	-697.00	959.00	38800	20240307	-36.73	13920	20231101	76.36	38800	-36.73	20240307	19150	28.20	20240201	38800	-36.73	20240307	13920	76.36	20231101	1.30	N	394280	100	21 억	1023189	N	N	289	N	N
53	20240523	131132	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24400	350	2	1.46	3480961050	143480	69.19	24700	24700	24050	31250	16850	24050	24260.95	4.69	6105	24983	24516	24233	23766	23483	24375	23625	22	7200	100	17310	50	1	21838032	5328	-35.01	25.44	12	0.66	-697.00	959.00	38800	20240307	-37.11	13920	20231101	75.29	38800	-37.11	20240307	19150	27.42	20240201	38800	-37.11	20240307	13920	75.29	20231101	1.30	N	394280	100	21 억	1023189	N	N	289	N	N
54	20240523	121127	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24250	200	2	0.83	2972721700	122585	59.12	24700	24700	24050	31250	16850	24050	24250.29	4.69	-129	24983	24516	24233	23766	23483	24375	23625	22	7200	100	17310	50	1	21838032	5296	-34.79	25.29	12	0.56	-697.00	959.00	38800	20240307	-37.50	13920	20231101	74.21	38800	-37.50	20240307	19150	26.63	20240201	38800	-37.50	20240307	13920	74.21	20231101	1.30	N	394280	100	21 억	1023189	N	N	289	N	N
55	20240523	111127	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24150	100	2	0.42	2448962850	100944	48.68	24700	24700	24050	31250	16850	24050	24260.61	4.69	534	24983	24516	24233	23766	23483	24375	23625	22	7200	100	17310	50	1	21838032	5274	-34.65	25.18	12	0.46	-697.00	959.00	38800	20240307	-37.76	13920	20231101	73.49	38800	-37.76	20240307	19150	26.11	20240201	38800	-37.76	20240307	13920	73.49	20231101	1.30	N	394280	100	21 억	1023189	N	N	289	N	N
56	20240523	101129	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24200	150	2	0.62	1869306000	76918	37.09	24700	24700	24100	31250	16850	24050	24302.58	4.69	-3538	24983	24516	24233	23766	23483	24375	23625	22	7200	100	17310	50	1	21838032	5285	-34.72	25.23	12	0.35	-697.00	959.00	38800	20240307	-37.63	13920	20231101	73.85	38800	-37.63	20240307	19150	26.37	20240201	38800	-37.63	20240307	13920	73.85	20231101	1.30	N	394280	100	21 억	1023189	N	N	289	N	N
57	20240523	091134	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24250	200	2	0.83	708998850	28986	13.98	24700	24700	24200	31250	16850	24050	24460.04	4.69	-3939	24983	24516	24233	23766	23483	24375	23625	22	7200	100	17310	50	1	21838032	5296	-34.79	25.29	12	0.13	-697.00	959.00	38800	20240307	-37.50	13920	20231101	74.21	38800	-37.50	20240307	19150	26.63	20240201	38800	-37.50	20240307	13920	74.21	20231101	1.30	N	394280	100	21 억	1023189	N	N	289	N	N
58	20240522	161118	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24050	-350	5	-1.43	4968310300	204815	62.11	24650	24700	23950	31700	17100	24400	24258.70	4.80	-17936	25066	24732	24516	24182	23966	24900	24350	22	7300	100	17560	50	1	21838032	5252	-34.51	25.08	12	0.94	-697.00	959.00	38800	20240307	-38.02	13920	20231101	72.77	38800	-38.02	20240307	19150	25.59	20240201	38800	-38.02	20240307	13920	72.77	20231101	1.29	N	394280	100	21 억	1048079	N	N	289	N	N
59	20240522	151127	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24200	-200	5	-0.82	4518211050	186150	56.45	24650	24700	23950	31700	17100	24400	24271.85	4.80	-12617	25066	24732	24516	24182	23966	24900	24350	22	7300	100	17560	50	1	21838032	5285	-34.72	25.23	12	0.85	-697.00	959.00	38800	20240307	-37.63	13920	20231101	73.85	38800	-37.63	20240307	19150	26.37	20240201	38800	-37.63	20240307	13920	73.85	20231101	1.29	N	394280	100	21 억	1048079	N	N	316	N	N
60	20240522	141126	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24300	-100	5	-0.41	4062693150	167361	50.75	24650	24700	23950	31700	17100	24400	24274.99	4.80	-10255	25066	24732	24516	24182	23966	24900	24350	22	7300	100	17560	50	1	21838032	5307	-34.86	25.34	12	0.77	-697.00	959.00	38800	20240307	-37.37	13920	20231101	74.57	38800	-37.37	20240307	19150	26.89	20240201	38800	-37.37	20240307	13920	74.57	20231101	1.29	N	394280	100	21 억	1048079	N	N	316	N	N
61	20240522	131122	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24450	50	2	0.20	3428188650	141331	42.86	24650	24700	23950	31700	17100	24400	24256.40	4.80	-1250	25066	24732	24516	24182	23966	24900	24350	22	7300	100	17560	50	1	21838032	5339	-35.08	25.50	12	0.65	-697.00	959.00	38800	20240307	-36.98	13920	20231101	75.65	38800	-36.98	20240307	19150	27.68	20240201	38800	-36.98	20240307	13920	75.65	20231101	1.29	N	394280	100	21 억	1048079	N	N	316	N	N
62	20240522	121225	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24350	-50	5	-0.20	3053634200	125996	38.21	24650	24700	23950	31700	17100	24400	24235.90	4.80	-834	25066	24732	24516	24182	23966	24900	24350	22	7300	100	17560	50	1	21838032	5318	-34.94	25.39	12	0.58	-697.00	959.00	38800	20240307	-37.24	13920	20231101	74.93	38800	-37.24	20240307	19150	27.15	20240201	38800	-37.24	20240307	13920	74.93	20231101	1.29	N	394280	100	21 억	1048079	N	N	316	N	N
63	20240522	111132	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24300	-100	5	-0.41	2715630600	112073	33.98	24650	24700	23950	31700	17100	24400	24230.83	4.80	2602	25066	24732	24516	24182	23966	24900	24350	22	7300	100	17560	50	1	21838032	5307	-34.86	25.34	12	0.51	-697.00	959.00	38800	20240307	-37.37	13920	20231101	74.57	38800	-37.37	20240307	19150	26.89	20240201	38800	-37.37	20240307	13920	74.57	20231101	1.29	N	394280	100	21 억	1048079	N	N	316	N	N
64	20240522	101124	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24250	-150	5	-0.61	1853561650	76697	23.26	24650	24700	23950	31700	17100	24400	24167.18	4.80	4537	25066	24732	24516	24182	23966	24900	24350	22	7300	100	17560	50	1	21838032	5296	-34.79	25.29	12	0.35	-697.00	959.00	38800	20240307	-37.50	13920	20231101	74.21	38800	-37.50	20240307	19150	26.63	20240201	38800	-37.50	20240307	13920	74.21	20231101	1.29	N	394280	100	21 억	1048079	N	N	316	N	N
65	20240522	091127	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24250	-150	5	-0.61	765210200	31571	9.57	24650	24700	23950	31700	17100	24400	24237.50	4.80	-5079	25066	24732	24516	24182	23966	24900	24350	22	7300	100	17560	50	1	21838032	5296	-34.79	25.29	12	0.14	-697.00	959.00	38800	20240307	-37.50	13920	20231101	74.21	38800	-37.50	20240307	19150	26.63	20240201	38800	-37.50	20240307	13920	74.21	20231101	1.29	N	394280	100	21 억	1048079	N	N	316	N	N
66	20240521	161109	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24400	300	2	1.24	7989815500	326249	68.32	24350	24850	24300	31300	16900	24100	24490.17	4.66	40511	26066	25082	24216	23232	22366	24650	22800	22	7200	100	17350	50	1	21838032	5328	-35.01	25.44	12	1.49	-697.00	959.00	38800	20240307	-37.11	13920	20231101	75.29	38800	-37.11	20240307	19150	27.42	20240201	38800	-37.11	20240307	13920	75.29	20231101	1.28	N	394280	100	21 억	1017501	N	N	313	N	N
67	20240521	151120	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24450	350	2	1.45	7669370250	313121	65.57	24350	24850	24300	31300	16900	24100	24493.31	4.66	35470	26066	25082	24216	23232	22366	24650	22800	22	7200	100	17350	50	1	21838032	5339	-35.08	25.50	12	1.43	-697.00	959.00	38800	20240307	-36.98	13920	20231101	75.65	38800	-36.98	20240307	19150	27.68	20240201	38800	-36.98	20240307	13920	75.65	20231101	1.28	N	394280	100	21 억	1017501	N	N	171	N	N
68	20240521	141121	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24500	400	2	1.66	6726753200	274621	57.51	24350	24850	24300	31300	16900	24100	24494.68	4.66	26028	26066	25082	24216	23232	22366	24650	22800	22	7200	100	17350	50	1	21838032	5350	-35.15	25.55	12	1.26	-697.00	959.00	38800	20240307	-36.86	13920	20231101	76.01	38800	-36.86	20240307	19150	27.94	20240201	38800	-36.86	20240307	13920	76.01	20231101	1.28	N	394280	100	21 억	1017501	N	N	171	N	N
69	20240521	131120	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24350	250	2	1.04	6051501350	246940	51.71	24350	24850	24300	31300	16900	24100	24505.96	4.66	19025	26066	25082	24216	23232	22366	24650	22800	22	7200	100	17350	50	1	21838032	5318	-34.94	25.39	12	1.13	-697.00	959.00	38800	20240307	-37.24	13920	20231101	74.93	38800	-37.24	20240307	19150	27.15	20240201	38800	-37.24	20240307	13920	74.93	20231101	1.28	N	394280	100	21 억	1017501	N	N	171	N	N
70	20240521	121117	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24500	400	2	1.66	5518980300	225143	47.15	24350	24850	24300	31300	16900	24100	24513.22	4.66	21263	26066	25082	24216	23232	22366	24650	22800	22	7200	100	17350	50	1	21838032	5350	-35.15	25.55	12	1.03	-697.00	959.00	38800	20240307	-36.86	13920	20231101	76.01	38800	-36.86	20240307	19150	27.94	20240201	38800	-36.86	20240307	13920	76.01	20231101	1.28	N	394280	100	21 억	1017501	N	N	171	N	N
71	20240521	111116	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24500	400	2	1.66	4653326950	189712	39.73	24350	24850	24350	31300	16900	24100	24528.37	4.66	32210	26066	25082	24216	23232	22366	24650	22800	22	7200	100	17350	50	1	21838032	5350	-35.15	25.55	12	0.87	-697.00	959.00	38800	20240307	-36.86	13920	20231101	76.01	38800	-36.86	20240307	19150	27.94	20240201	38800	-36.86	20240307	13920	76.01	20231101	1.28	N	394280	100	21 억	1017501	N	N	171	N	N
72	20240521	101117	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24600	500	2	2.07	3136387250	128095	26.82	24350	24650	24350	31300	16900	24100	24484.85	4.66	35059	26066	25082	24216	23232	22366	24650	22800	22	7200	100	17350	50	1	21838032	5372	-35.29	25.65	12	0.59	-697.00	959.00	38800	20240307	-36.60	13920	20231101	76.72	38800	-36.60	20240307	19150	28.46	20240201	38800	-36.60	20240307	13920	76.72	20231101	1.28	N	394280	100	21 억	1017501	N	N	171	N	N
73	20240521	091113	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24400	300	2	1.24	896041300	36662	7.68	24350	24550	24350	31300	16900	24100	24440.60	4.66	8321	26066	25082	24216	23232	22366	24650	22800	22	7200	100	17350	50	1	21838032	5328	-35.01	25.44	12	0.17	-697.00	959.00	38800	20240307	-37.11	13920	20231101	75.29	38800	-37.11	20240307	19150	27.42	20240201	38800	-37.11	20240307	13920	75.29	20231101	1.28	N	394280	100	21 억	1017501	N	N	171	N	N
74	20240517	161121	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25150	-1200	5	-4.55	12158230500	482281	116.44	25750	25800	25000	34250	18450	26350	25209.90	4.64	-32870	27083	26716	26483	26116	25883	26600	26000	22	7900	100	18970	50	1	21838032	5492	-36.08	26.23	12	2.21	-697.00	959.00	38800	20240307	-35.18	13920	20231101	80.68	38800	-35.18	20240307	19150	31.33	20240201	38800	-35.18	20240307	13920	80.68	20231101	1.39	N	394280	100	21 억	1012292	N	N	292	N	N
75	20240517	151125	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25150	-1200	5	-4.55	11703442000	464194	112.07	25750	25800	25000	34250	18450	26350	25212.30	4.64	-27343	27083	26716	26483	26116	25883	26600	26000	22	7900	100	18970	50	1	21838032	5492	-36.08	26.23	12	2.13	-697.00	959.00	38800	20240307	-35.18	13920	20231101	80.68	38800	-35.18	20240307	19150	31.33	20240201	38800	-35.18	20240307	13920	80.68	20231101	1.39	N	394280	100	21 억	1012292	N	N	1854	N	N
76	20240517	141114	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25100	-1250	5	-4.74	10715526550	424829	102.57	25750	25800	25000	34250	18450	26350	25223.05	4.64	-29192	27083	26716	26483	26116	25883	26600	26000	22	7900	100	18970	50	1	21838032	5481	-36.01	26.17	12	1.95	-697.00	959.00	38800	20240307	-35.31	13920	20231101	80.32	38800	-35.31	20240307	19150	31.07	20240201	38800	-35.31	20240307	13920	80.32	20231101	1.39	N	394280	100	21 억	1012292	N	N	1854	N	N
77	20240517	131106	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25200	-1150	5	-4.36	9408845100	372764	90.00	25750	25800	25000	34250	18450	26350	25240.64	4.64	-30648	27083	26716	26483	26116	25883	26600	26000	22	7900	100	18970	50	1	21838032	5503	-36.15	26.28	12	1.71	-697.00	959.00	38800	20240307	-35.05	13920	20231101	81.03	38800	-35.05	20240307	19150	31.59	20240201	38800	-35.05	20240307	13920	81.03	20231101	1.39	N	394280	100	21 억	1012292	N	N	1854	N	N
78	20240517	121106	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25200	-1150	5	-4.36	8726003400	345580	83.44	25750	25800	25000	34250	18450	26350	25250.19	4.64	-29844	27083	26716	26483	26116	25883	26600	26000	22	7900	100	18970	50	1	21838032	5503	-36.15	26.28	12	1.58	-697.00	959.00	38800	20240307	-35.05	13920	20231101	81.03	38800	-35.05	20240307	19150	31.59	20240201	38800	-35.05	20240307	13920	81.03	20231101	1.39	N	394280	100	21 억	1012292	N	N	1854	N	N
79	20240517	111106	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25400	-950	5	-3.61	7631180050	302034	72.92	25750	25800	25000	34250	18450	26350	25265.82	4.64	-29740	27083	26716	26483	26116	25883	26600	26000	22	7900	100	18970	50	1	21838032	5547	-36.44	26.49	12	1.38	-697.00	959.00	38800	20240307	-34.54	13920	20231101	82.47	38800	-34.54	20240307	19150	32.64	20240201	38800	-34.54	20240307	13920	82.47	20231101	1.39	N	394280	100	21 억	1012292	N	N	1854	N	N
80	20240517	101100	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25100	-1250	5	-4.74	6077687050	240401	58.04	25750	25800	25000	34250	18450	26350	25281.28	4.64	-39977	27083	26716	26483	26116	25883	26600	26000	22	7900	100	18970	50	1	21838032	5481	-36.01	26.17	12	1.10	-697.00	959.00	38800	20240307	-35.31	13920	20231101	80.32	38800	-35.31	20240307	19150	31.07	20240201	38800	-35.31	20240307	13920	80.32	20231101	1.39	N	394280	100	21 억	1012292	N	N	1854	N	N
81	20240517	091108	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25400	-950	5	-3.61	1978874350	77701	18.76	25750	25800	25250	34250	18450	26350	25467.36	4.64	-31992	27083	26716	26483	26116	25883	26600	26000	22	7900	100	18970	50	1	21838032	5547	-36.44	26.49	12	0.36	-697.00	959.00	38800	20240307	-34.54	13920	20231101	82.47	38800	-34.54	20240307	19150	32.64	20240201	38800	-34.54	20240307	13920	82.47	20231101	1.39	N	394280	100	21 억	1012292	N	N	1854	N	N
82	20240516	161058	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26350	750	2	2.93	10259147700	387114	142.58	26400	26850	26250	33250	17950	25600	26507.34	4.34	64978	26466	26032	25616	25182	24766	26250	25400	22	7650	100	18430	50	1	21838032	5754	-37.80	27.48	12	1.77	-697.00	959.00	38800	20240307	-32.09	13920	20231101	89.30	38800	-32.09	20240307	19150	37.60	20240201	38800	-32.09	20240307	13920	89.30	20231101	1.44	N	394280	100	21 억	948685	N	N	1854	N	N
83	20240516	151056	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26300	700	2	2.73	9785414550	369082	135.94	26400	26850	26250	33250	17950	25600	26513.26	4.34	64964	26466	26032	25616	25182	24766	26250	25400	22	7650	100	18430	50	1	21838032	5743	-37.73	27.42	12	1.69	-697.00	959.00	38800	20240307	-32.22	13920	20231101	88.94	38800	-32.22	20240307	19150	37.34	20240201	38800	-32.22	20240307	13920	88.94	20231101	1.44	N	394280	100	21 억	948685	N	N	1	N	N
84	20240516	141104	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26350	750	2	2.93	8491541850	320050	117.88	26400	26850	26250	33250	17950	25600	26532.40	4.34	62549	26466	26032	25616	25182	24766	26250	25400	22	7650	100	18430	50	1	21838032	5754	-37.80	27.48	12	1.47	-697.00	959.00	38800	20240307	-32.09	13920	20231101	89.30	38800	-32.09	20240307	19150	37.60	20240201	38800	-32.09	20240307	13920	89.30	20231101	1.44	N	394280	100	21 억	948685	N	N	1	N	N
85	20240516	131057	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26300	700	2	2.73	7986861250	300851	110.81	26400	26850	26250	33250	17950	25600	26548.08	4.34	64427	26466	26032	25616	25182	24766	26250	25400	22	7650	100	18430	50	1	21838032	5743	-37.73	27.42	12	1.38	-697.00	959.00	38800	20240307	-32.22	13920	20231101	88.94	38800	-32.22	20240307	19150	37.34	20240201	38800	-32.22	20240307	13920	88.94	20231101	1.44	N	394280	100	21 억	948685	N	N	1	N	N
86	20240516	121054	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26400	800	2	3.12	7577990350	285311	105.09	26400	26850	26250	33250	17950	25600	26561.01	4.34	65783	26466	26032	25616	25182	24766	26250	25400	22	7650	100	18430	50	1	21838032	5765	-37.88	27.53	12	1.31	-697.00	959.00	38800	20240307	-31.96	13920	20231101	89.66	38800	-31.96	20240307	19150	37.86	20240201	38800	-31.96	20240307	13920	89.66	20231101	1.44	N	394280	100	21 억	948685	N	N	1	N	N
87	20240516	111053	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26600	1000	2	3.91	6605743750	248584	91.56	26400	26850	26350	33250	17950	25600	26574.13	4.34	63129	26466	26032	25616	25182	24766	26250	25400	22	7650	100	18430	50	1	21838032	5809	-38.16	27.74	12	1.14	-697.00	959.00	38800	20240307	-31.44	13920	20231101	91.09	38800	-31.44	20240307	19150	38.90	20240201	38800	-31.44	20240307	13920	91.09	20231101	1.44	N	394280	100	21 억	948685	N	N	1	N	N
88	20240516	101057	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26400	800	2	3.12	5495509700	206753	76.15	26400	26850	26350	33250	17950	25600	26580.86	4.34	50846	26466	26032	25616	25182	24766	26250	25400	22	7650	100	18430	50	1	21838032	5765	-37.88	27.53	12	0.95	-697.00	959.00	38800	20240307	-31.96	13920	20231101	89.66	38800	-31.96	20240307	19150	37.86	20240201	38800	-31.96	20240307	13920	89.66	20231101	1.44	N	394280	100	21 억	948685	N	N	1	N	N
89	20240516	091057	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26700	1100	2	4.30	2624713950	98631	36.33	26400	26850	26350	33250	17950	25600	26613.15	4.34	24177	26466	26032	25616	25182	24766	26250	25400	22	7650	100	18430	50	1	21838032	5831	-38.31	27.84	12	0.45	-697.00	959.00	38800	20240307	-31.19	13920	20231101	91.81	38800	-31.19	20240307	19150	39.43	20240201	38800	-31.19	20240307	13920	91.81	20231101	1.44	N	394280	100	21 억	948685	N	N	1	N	N
90	20240514	161109	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25600	-50	5	-0.19	6896026450	269224	86.00	25450	26050	25200	33300	18000	25650	25614.50	4.30	8952	26916	26282	25716	25082	24516	26000	24800	22	7650	100	18460	50	1	21838032	5591	-36.73	26.69	12	1.23	-697.00	959.00	38800	20240307	-34.02	13920	20231101	83.91	38800	-34.02	20240307	19150	33.68	20240201	38800	-34.02	20240307	13920	83.91	20231101	1.43	N	394280	100	21 억	939033	N	N	1	N	N
91	20240514	151112	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25600	-50	5	-0.19	6577854950	256801	82.03	25450	26050	25200	33300	18000	25650	25614.60	4.30	9549	26916	26282	25716	25082	24516	26000	24800	22	7650	100	18460	50	1	21838032	5591	-36.73	26.69	12	1.18	-697.00	959.00	38800	20240307	-34.02	13920	20231101	83.91	38800	-34.02	20240307	19150	33.68	20240201	38800	-34.02	20240307	13920	83.91	20231101	1.43	N	394280	100	21 억	939033	N	N	4	N	N
92	20240514	141111	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25700	50	2	0.19	5947526800	232192	74.17	25450	26050	25200	33300	18000	25650	25614.69	4.30	7782	26916	26282	25716	25082	24516	26000	24800	22	7650	100	18460	50	1	21838032	5612	-36.87	26.80	12	1.06	-697.00	959.00	38800	20240307	-33.76	13920	20231101	84.63	38800	-33.76	20240307	19150	34.20	20240201	38800	-33.76	20240307	13920	84.63	20231101	1.43	N	394280	100	21 억	939033	N	N	4	N	N
93	20240514	131112	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25700	50	2	0.19	5369172300	209657	66.97	25450	26050	25200	33300	18000	25650	25609.32	4.30	4853	26916	26282	25716	25082	24516	26000	24800	22	7650	100	18460	50	1	21838032	5612	-36.87	26.80	12	0.96	-697.00	959.00	38800	20240307	-33.76	13920	20231101	84.63	38800	-33.76	20240307	19150	34.20	20240201	38800	-33.76	20240307	13920	84.63	20231101	1.43	N	394280	100	21 억	939033	N	N	4	N	N
94	20240514	121108	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25650	0	3	0.00	5034006000	196576	62.79	25450	26050	25200	33300	18000	25650	25608.45	4.30	3703	26916	26282	25716	25082	24516	26000	24800	22	7650	100	18460	50	1	21838032	5601	-36.80	26.75	12	0.90	-697.00	959.00	38800	20240307	-33.89	13920	20231101	84.27	38800	-33.89	20240307	19150	33.94	20240201	38800	-33.89	20240307	13920	84.27	20231101	1.43	N	394280	100	21 억	939033	N	N	4	N	N
95	20240514	111109	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25800	150	2	0.58	4651502200	181709	58.05	25450	26050	25200	33300	18000	25650	25598.63	4.30	3897	26916	26282	25716	25082	24516	26000	24800	22	7650	100	18460	50	1	21838032	5634	-37.02	26.90	12	0.83	-697.00	959.00	38800	20240307	-33.51	13920	20231101	85.34	38800	-33.51	20240307	19150	34.73	20240201	38800	-33.51	20240307	13920	85.34	20231101	1.43	N	394280	100	21 억	939033	N	N	4	N	N
96	20240514	101107	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25400	-250	5	-0.97	3585894600	139883	44.68	25450	26050	25200	33300	18000	25650	25634.96	4.30	-3482	26916	26282	25716	25082	24516	26000	24800	22	7650	100	18460	50	1	21838032	5547	-36.44	26.49	12	0.64	-697.00	959.00	38800	20240307	-34.54	13920	20231101	82.47	38800	-34.54	20240307	19150	32.64	20240201	38800	-34.54	20240307	13920	82.47	20231101	1.43	N	394280	100	21 억	939033	N	N	4	N	N
97	20240514	091109	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25800	150	2	0.58	1696454350	65773	21.01	25450	26050	25450	33300	18000	25650	25792.56	4.30	-13243	26916	26282	25716	25082	24516	26000	24800	22	7650	100	18460	50	1	21838032	5634	-37.02	26.90	12	0.30	-697.00	959.00	38800	20240307	-33.51	13920	20231101	85.34	38800	-33.51	20240307	19150	34.73	20240201	38800	-33.51	20240307	13920	85.34	20231101	1.43	N	394280	100	21 억	939033	N	N	4	N	N
98	20240513	161106	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25650	-350	5	-1.35	8010353300	311460	74.16	26300	26350	25150	33800	18200	26000	25718.81	4.21	20553	27800	26900	26400	25500	25000	26650	25250	22	7800	100	18720	50	1	21838032	5601	-36.80	26.75	12	1.43	-697.00	959.00	38800	20240307	-33.89	13920	20231101	84.27	38800	-33.89	20240307	19150	33.94	20240201	38800	-33.89	20240307	13920	84.27	20231101	1.39	N	394280	100	21 억	920451	N	N	4	N	N
99	20240513	151109	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25750	-250	5	-0.96	7748820900	301277	71.74	26300	26350	25150	33800	18200	26000	25719.92	4.21	20848	27800	26900	26400	25500	25000	26650	25250	22	7800	100	18720	50	1	21838032	5623	-36.94	26.85	12	1.38	-697.00	959.00	38800	20240307	-33.63	13920	20231101	84.99	38800	-33.63	20240307	19150	34.46	20240201	38800	-33.63	20240307	13920	84.99	20231101	1.39	N	394280	100	21 억	920451	N	N	0	N	N
100	20240513	141109	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25250	-750	5	-2.88	6987681850	271383	64.62	26300	26350	25150	33800	18200	26000	25748.41	4.21	18733	27800	26900	26400	25500	25000	26650	25250	22	7800	100	18720	50	1	21838032	5514	-36.23	26.33	12	1.24	-697.00	959.00	38800	20240307	-34.92	13920	20231101	81.39	38800	-34.92	20240307	19150	31.85	20240201	38800	-34.92	20240307	13920	81.39	20231101	1.39	N	394280	100	21 억	920451	N	N	0	N	N
101	20240513	131103	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25350	-650	5	-2.50	5442717150	210253	50.06	26300	26350	25250	33800	18200	26000	25886.51	4.21	10078	27800	26900	26400	25500	25000	26650	25250	22	7800	100	18720	50	1	21838032	5536	-36.37	26.43	12	0.96	-697.00	959.00	38800	20240307	-34.66	13920	20231101	82.11	38800	-34.66	20240307	19150	32.38	20240201	38800	-34.66	20240307	13920	82.11	20231101	1.39	N	394280	100	21 억	920451	N	N	0	N	N
102	20240513	121107	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25750	-250	5	-0.96	3984524100	153011	36.43	26300	26350	25700	33800	18200	26000	26040.77	4.21	9329	27800	26900	26400	25500	25000	26650	25250	22	7800	100	18720	50	1	21838032	5623	-36.94	26.85	12	0.70	-697.00	959.00	38800	20240307	-33.63	13920	20231101	84.99	38800	-33.63	20240307	19150	34.46	20240201	38800	-33.63	20240307	13920	84.99	20231101	1.39	N	394280	100	21 억	920451	N	N	0	N	N
103	20240513	111106	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26050	50	2	0.19	3129232450	119959	28.56	26300	26350	25850	33800	18200	26000	26085.85	4.21	3822	27800	26900	26400	25500	25000	26650	25250	22	7800	100	18720	50	1	21838032	5689	-37.37	27.16	12	0.55	-697.00	959.00	38800	20240307	-32.86	13920	20231101	87.14	38800	-32.86	20240307	19150	36.03	20240201	38800	-32.86	20240307	13920	87.14	20231101	1.39	N	394280	100	21 억	920451	N	N	0	N	N
104	20240513	101105	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26150	150	2	0.58	2072642950	79247	18.87	26300	26350	26000	33800	18200	26000	26154.22	4.21	4631	27800	26900	26400	25500	25000	26650	25250	22	7800	100	18720	50	1	21838032	5711	-37.52	27.27	12	0.36	-697.00	959.00	38800	20240307	-32.60	13920	20231101	87.86	38800	-32.60	20240307	19150	36.55	20240201	38800	-32.60	20240307	13920	87.86	20231101	1.39	N	394280	100	21 억	920451	N	N	0	N	N
105	20240513	091108	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26150	150	2	0.58	599150150	22874	5.45	26300	26350	26000	33800	18200	26000	26193.52	4.21	-1012	27800	26900	26400	25500	25000	26650	25250	22	7800	100	18720	50	1	21838032	5711	-37.52	27.27	12	0.10	-697.00	959.00	38800	20240307	-32.60	13920	20231101	87.86	38800	-32.60	20240307	19150	36.55	20240201	38800	-32.60	20240307	13920	87.86	20231101	1.39	N	394280	100	21 억	920451	N	N	0	N	N
106	20240510	161035	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26000	-600	5	-2.26	10989614100	415488	107.28	26500	27300	25900	34550	18650	26600	26451.77	4.44	-49985	27966	27282	26866	26182	25766	27075	25975	22	7950	100	19150	50	1	21838032	5678	-37.30	27.11	12	1.90	-697.00	959.00	38800	20240307	-32.99	13920	20231101	86.78	38800	-32.99	20240307	19150	35.77	20240201	38800	-32.99	20240307	13920	86.78	20231101	1.36	N	394280	100	21 억	969494	N	N	113	N	N
107	20240510	151043	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26000	-600	5	-2.26	10490224600	396252	102.31	26500	27300	25900	34550	18650	26600	26473.57	4.44	-47936	27966	27282	26866	26182	25766	27075	25975	22	7950	100	19150	50	1	21838032	5678	-37.30	27.11	12	1.81	-697.00	959.00	38800	20240307	-32.99	13920	20231101	86.78	38800	-32.99	20240307	19150	35.77	20240201	38800	-32.99	20240307	13920	86.78	20231101	1.36	N	394280	100	21 억	969494	N	N	113	N	N
108	20240510	141047	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26200	-400	5	-1.50	8264514250	310794	80.25	26500	27300	26000	34550	18650	26600	26591.61	4.44	-37016	27966	27282	26866	26182	25766	27075	25975	22	7950	100	19150	50	1	21838032	5722	-37.59	27.32	12	1.42	-697.00	959.00	38800	20240307	-32.47	13920	20231101	88.22	38800	-32.47	20240307	19150	36.81	20240201	38800	-32.47	20240307	13920	88.22	20231101	1.36	N	394280	100	21 억	969494	N	N	113	N	N
109	20240510	131036	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26250	-350	5	-1.32	7519108100	282419	72.92	26500	27300	26000	34550	18650	26600	26623.96	4.44	-30808	27966	27282	26866	26182	25766	27075	25975	22	7950	100	19150	50	1	21838032	5732	-37.66	27.37	12	1.29	-697.00	959.00	38800	20240307	-32.35	13920	20231101	88.58	38800	-32.35	20240307	19150	37.08	20240201	38800	-32.35	20240307	13920	88.58	20231101	1.36	N	394280	100	21 억	969494	N	N	113	N	N
110	20240510	121031	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26300	-300	5	-1.13	7073806400	265452	68.54	26500	27300	26000	34550	18650	26600	26648.18	4.44	-30483	27966	27282	26866	26182	25766	27075	25975	22	7950	100	19150	50	1	21838032	5743	-37.73	27.42	12	1.22	-697.00	959.00	38800	20240307	-32.22	13920	20231101	88.94	38800	-32.22	20240307	19150	37.34	20240201	38800	-32.22	20240307	13920	88.94	20231101	1.36	N	394280	100	21 억	969494	N	N	113	N	N
111	20240510	111037	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26200	-400	5	-1.50	5900378250	221100	57.09	26500	27300	26000	34550	18650	26600	26686.53	4.44	-19089	27966	27282	26866	26182	25766	27075	25975	22	7950	100	19150	50	1	21838032	5722	-37.59	27.32	12	1.01	-697.00	959.00	38800	20240307	-32.47	13920	20231101	88.22	38800	-32.47	20240307	19150	36.81	20240201	38800	-32.47	20240307	13920	88.22	20231101	1.36	N	394280	100	21 억	969494	N	N	113	N	N
112	20240510	101036	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26450	-150	5	-0.56	4452791600	165821	42.81	26500	27300	26350	34550	18650	26600	26853.24	4.44	-18960	27966	27282	26866	26182	25766	27075	25975	22	7950	100	19150	50	1	21838032	5776	-37.95	27.58	12	0.76	-697.00	959.00	38800	20240307	-31.83	13920	20231101	90.01	38800	-31.83	20240307	19150	38.12	20240201	38800	-31.83	20240307	13920	90.01	20231101	1.36	N	394280	100	21 억	969494	N	N	113	N	N
113	20240510	091039	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26700	100	2	0.38	492795750	18477	4.77	26500	26900	26500	34550	18650	26600	26671.37	4.44	-2634	27966	27282	26866	26182	25766	27075	25975	22	7950	100	19150	50	1	21838032	5831	-38.31	27.84	12	0.08	-697.00	959.00	38800	20240307	-31.19	13920	20231101	91.81	38800	-31.19	20240307	19150	39.43	20240201	38800	-31.19	20240307	13920	91.81	20231101	1.36	N	394280	100	21 억	969494	N	N	113	N	N
114	20240509	161059	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26600	-1150	5	-4.14	10325217600	382846	115.96	27350	27550	26450	36050	19450	27750	26970.85	3.49	-57408	28316	28032	27516	27232	26716	28175	27375	22	8300	100	19980	50	1	21838032	5809	-38.16	27.74	12	1.75	-697.00	959.00	38800	20240307	-31.44	13920	20231101	91.09	38800	-31.44	20240307	19150	38.90	20240201	38800	-31.44	20240307	13920	91.09	20231101	1.37	N	394280	100	21 억	761638	N	N	1	N	N
115	20240509	151055	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26650	-1100	5	-3.96	9762679250	361705	109.56	27350	27550	26450	36050	19450	27750	26990.61	3.49	-57035	28316	28032	27516	27232	26716	28175	27375	22	8300	100	19980	50	1	21838032	5820	-38.24	27.79	12	1.66	-697.00	959.00	38800	20240307	-31.31	13920	20231101	91.45	38800	-31.31	20240307	19150	39.16	20240201	38800	-31.31	20240307	13920	91.45	20231101	1.37	N	394280	100	21 억	761638	N	N	0	N	N
116	20240509	140935	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26650	-1100	5	-3.96	8069197750	297965	90.25	27350	27550	26650	36050	19450	27750	27080.91	3.49	-53599	28316	28032	27516	27232	26716	28175	27375	22	8300	100	19980	50	1	21838032	5820	-38.24	27.79	12	1.36	-697.00	959.00	38800	20240307	-31.31	13920	20231101	91.45	38800	-31.31	20240307	19150	39.16	20240201	38800	-31.31	20240307	13920	91.45	20231101	1.37	N	394280	100	21 억	761638	N	N	0	N	N
117	20240509	131039	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27000	-750	5	-2.70	6744620950	248510	75.27	27350	27550	26900	36050	19450	27750	27140.11	3.49	-46794	28316	28032	27516	27232	26716	28175	27375	22	8300	100	19980	50	1	21838032	5896	-38.74	28.15	12	1.14	-697.00	959.00	38800	20240307	-30.41	13920	20231101	93.97	38800	-30.41	20240307	19150	40.99	20240201	38800	-30.41	20240307	13920	93.97	20231101	1.37	N	394280	100	21 억	761638	N	N	0	N	N
118	20240509	121034	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26950	-800	5	-2.88	6212066000	228741	69.28	27350	27550	26950	36050	19450	27750	27157.50	3.49	-45949	28316	28032	27516	27232	26716	28175	27375	22	8300	100	19980	50	1	21838032	5885	-38.67	28.10	12	1.05	-697.00	959.00	38800	20240307	-30.54	13920	20231101	93.61	38800	-30.54	20240307	19150	40.73	20240201	38800	-30.54	20240307	13920	93.61	20231101	1.37	N	394280	100	21 억	761638	N	N	0	N	N
119	20240509	111020	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27100	-650	5	-2.34	5043309850	185493	56.18	27350	27550	27000	36050	19450	27750	27188.52	3.49	-36483	28316	28032	27516	27232	26716	28175	27375	22	8300	100	19980	50	1	21838032	5918	-38.88	28.26	12	0.85	-697.00	959.00	38800	20240307	-30.15	13920	20231101	94.68	38800	-30.15	20240307	19150	41.51	20240201	38800	-30.15	20240307	13920	94.68	20231101	1.37	N	394280	100	21 억	761638	N	N	0	N	N
120	20240509	101023	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27300	-450	5	-1.62	3914940650	143960	43.60	27350	27550	27000	36050	19450	27750	27194.44	3.49	-34584	28316	28032	27516	27232	26716	28175	27375	22	8300	100	19980	50	1	21838032	5962	-39.17	28.47	12	0.66	-697.00	959.00	38800	20240307	-29.64	13920	20231101	96.12	38800	-29.64	20240307	19150	42.56	20240201	38800	-29.64	20240307	13920	96.12	20231101	1.37	N	394280	100	21 억	761638	N	N	0	N	N
121	20240509	091025	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27200	-550	5	-1.98	963916600	35289	10.69	27350	27550	27200	36050	19450	27750	27314.28	3.49	-12143	28316	28032	27516	27232	26716	28175	27375	22	8300	100	19980	50	1	21838032	5940	-39.02	28.36	12	0.16	-697.00	959.00	38800	20240307	-29.90	13920	20231101	95.40	38800	-29.90	20240307	19150	42.04	20240201	38800	-29.90	20240307	13920	95.40	20231101	1.37	N	394280	100	21 억	761638	N	N	0	N	N
122	20240508	161013	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27750	150	2	0.54	8980530000	327039	35.50	27650	27800	27000	35850	19350	27600	27458.95	3.68	-42173	29266	28432	27666	26832	26066	28850	27250	22	8250	100	19870	50	1	21838032	6060	-39.81	28.94	12	1.50	-697.00	959.00	38800	20240307	-28.48	13920	20231101	99.35	38800	-28.48	20240307	19150	44.91	20240201	38800	-28.48	20240307	13920	99.35	20231101	1.37	N	394280	100	21 억	803420	N	N	1910	N	N
123	20240508	151017	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27550	-50	5	-0.18	8478529600	308908	33.53	27650	27800	27000	35850	19350	27600	27446.76	3.68	-37872	29266	28432	27666	26832	26066	28850	27250	22	8250	100	19870	50	1	21838032	6016	-39.53	28.73	12	1.41	-697.00	959.00	38800	20240307	-28.99	13920	20231101	97.92	38800	-28.99	20240307	19150	43.86	20240201	38800	-28.99	20240307	13920	97.92	20231101	1.37	N	394280	100	21 억	803420	N	N	1910	N	N
124	20240508	141012	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27700	100	2	0.36	7532236800	274695	29.82	27650	27800	27000	35850	19350	27600	27420.34	3.68	-28447	29266	28432	27666	26832	26066	28850	27250	22	8250	100	19870	50	1	21838032	6049	-39.74	28.88	12	1.26	-697.00	959.00	38800	20240307	-28.61	13920	20231101	98.99	38800	-28.61	20240307	19150	44.65	20240201	38800	-28.61	20240307	13920	98.99	20231101	1.37	N	394280	100	21 억	803420	N	N	1910	N	N
125	20240508	131009	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27350	-250	5	-0.91	6454937950	235579	25.57	27650	27800	27000	35850	19350	27600	27400.28	3.68	-36295	29266	28432	27666	26832	26066	28850	27250	22	8250	100	19870	50	1	21838032	5973	-39.24	28.52	12	1.08	-697.00	959.00	38800	20240307	-29.51	13920	20231101	96.48	38800	-29.51	20240307	19150	42.82	20240201	38800	-29.51	20240307	13920	96.48	20231101	1.37	N	394280	100	21 억	803420	N	N	1910	N	N
126	20240508	121008	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27400	-200	5	-0.72	5806493100	211909	23.00	27650	27800	27000	35850	19350	27600	27400.85	3.68	-36224	29266	28432	27666	26832	26066	28850	27250	22	8250	100	19870	50	1	21838032	5984	-39.31	28.57	12	0.97	-697.00	959.00	38800	20240307	-29.38	13920	20231101	96.84	38800	-29.38	20240307	19150	43.08	20240201	38800	-29.38	20240307	13920	96.84	20231101	1.37	N	394280	100	21 억	803420	N	N	1910	N	N
127	20240508	111048	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27500	-100	5	-0.36	5386996400	196650	21.35	27650	27800	27000	35850	19350	27600	27393.79	3.68	-36348	29266	28432	27666	26832	26066	28850	27250	22	8250	100	19870	50	1	21838032	6005	-39.45	28.68	12	0.90	-697.00	959.00	38800	20240307	-29.12	13920	20231101	97.56	38800	-29.12	20240307	19150	43.60	20240201	38800	-29.12	20240307	13920	97.56	20231101	1.37	N	394280	100	21 억	803420	N	N	1910	N	N
128	20240508	101020	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27150	-450	5	-1.63	4158288250	151482	16.44	27650	27800	27100	35850	19350	27600	27450.67	3.68	-45876	29266	28432	27666	26832	26066	28850	27250	22	8250	100	19870	50	1	21838032	5929	-38.95	28.31	12	0.69	-697.00	959.00	38800	20240307	-30.03	13920	20231101	95.04	38800	-30.03	20240307	19150	41.78	20240201	38800	-30.03	20240307	13920	95.04	20231101	1.37	N	394280	100	21 억	803420	N	N	1910	N	N
129	20240508	091023	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27450	-150	5	-0.54	953674900	34756	3.77	27650	27650	27200	35850	19350	27600	27438.98	3.68	-10400	29266	28432	27666	26832	26066	28850	27250	22	8250	100	19870	50	1	21838032	5995	-39.38	28.62	12	0.16	-697.00	959.00	38800	20240307	-29.25	13920	20231101	97.20	38800	-29.25	20240307	19150	43.34	20240201	38800	-29.25	20240307	13920	97.20	20231101	1.37	N	394280	100	21 억	803420	N	N	1910	N	N
130	20240503	161043	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26400	100	2	0.38	8167507950	306826	93.07	26450	26950	26350	34150	18450	26300	26620.47	3.33	-414	27100	26700	25900	25500	24700	26900	25700	22	7850	100	18930	50	1	21838032	5765	-37.88	27.53	12	1.41	-697.00	959.00	38800	20240307	-31.96	13920	20231101	89.66	38800	-31.96	20240307	19150	37.86	20240201	38800	-31.96	20240307	13920	89.66	20231101	1.35	N	394280	100	21 억	726937	N	N	4	N	N
131	20240503	151042	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26400	100	2	0.38	7796639800	292774	88.81	26450	26950	26350	34150	18450	26300	26630.23	3.33	100	27100	26700	25900	25500	24700	26900	25700	22	7850	100	18930	50	1	21838032	5765	-37.88	27.53	12	1.34	-697.00	959.00	38800	20240307	-31.96	13920	20231101	89.66	38800	-31.96	20240307	19150	37.86	20240201	38800	-31.96	20240307	13920	89.66	20231101	1.35	N	394280	100	21 억	726937	N	N	145	N	N
132	20240503	141045	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26500	200	2	0.76	6873190550	257858	78.22	26450	26950	26350	34150	18450	26300	26654.94	3.33	-1976	27100	26700	25900	25500	24700	26900	25700	22	7850	100	18930	50	1	21838032	5787	-38.02	27.63	12	1.18	-697.00	959.00	38800	20240307	-31.70	13920	20231101	90.37	38800	-31.70	20240307	19150	38.38	20240201	38800	-31.70	20240307	13920	90.37	20231101	1.35	N	394280	100	21 억	726937	N	N	145	N	N
133	20240503	131044	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26750	450	2	1.71	6227269500	233618	70.86	26450	26950	26350	34150	18450	26300	26655.78	3.33	-1151	27100	26700	25900	25500	24700	26900	25700	22	7850	100	18930	50	1	21838032	5842	-38.38	27.89	12	1.07	-697.00	959.00	38800	20240307	-31.06	13920	20231101	92.17	38800	-31.06	20240307	19150	39.69	20240201	38800	-31.06	20240307	13920	92.17	20231101	1.35	N	394280	100	21 억	726937	N	N	145	N	N
134	20240503	121041	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26500	200	2	0.76	5609889350	210485	63.85	26450	26950	26350	34150	18450	26300	26652.20	3.33	-7243	27100	26700	25900	25500	24700	26900	25700	22	7850	100	18930	50	1	21838032	5787	-38.02	27.63	12	0.96	-697.00	959.00	38800	20240307	-31.70	13920	20231101	90.37	38800	-31.70	20240307	19150	38.38	20240201	38800	-31.70	20240307	13920	90.37	20231101	1.35	N	394280	100	21 억	726937	N	N	145	N	N
135	20240503	111040	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26450	150	2	0.57	5296224550	198659	60.26	26450	26950	26350	34150	18450	26300	26659.88	3.33	-6975	27100	26700	25900	25500	24700	26900	25700	22	7850	100	18930	50	1	21838032	5776	-37.95	27.58	12	0.91	-697.00	959.00	38800	20240307	-31.83	13920	20231101	90.01	38800	-31.83	20240307	19150	38.12	20240201	38800	-31.83	20240307	13920	90.01	20231101	1.35	N	394280	100	21 억	726937	N	N	145	N	N
136	20240503	101036	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26550	250	2	0.95	4403115150	165014	50.05	26450	26950	26350	34150	18450	26300	26683.28	3.33	-5737	27100	26700	25900	25500	24700	26900	25700	22	7850	100	18930	50	1	21838032	5798	-38.09	27.69	12	0.76	-697.00	959.00	38800	20240307	-31.57	13920	20231101	90.73	38800	-31.57	20240307	19150	38.64	20240201	38800	-31.57	20240307	13920	90.73	20231101	1.35	N	394280	100	21 억	726937	N	N	145	N	N
137	20240503	091033	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26800	500	2	1.90	2198350750	82229	24.94	26450	26950	26450	34150	18450	26300	26734.49	3.33	-3723	27100	26700	25900	25500	24700	26900	25700	22	7850	100	18930	50	1	21838032	5853	-38.45	27.95	12	0.38	-697.00	959.00	38800	20240307	-30.93	13920	20231101	92.53	38800	-30.93	20240307	19150	39.95	20240201	38800	-30.93	20240307	13920	92.53	20231101	1.35	N	394280	100	21 억	726937	N	N	145	N	N
138	20240502	161025	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26300	150	2	0.57	8373051200	326433	98.83	25850	26300	25100	33950	18350	26150	25649.59	3.35	3949	27583	26866	26483	25766	25383	26675	25575	22	7800	100	18820	50	1	21838032	5743	-37.73	27.42	12	1.49	-697.00	959.00	38800	20240307	-32.22	13920	20231101	88.94	38800	-32.22	20240307	19150	37.34	20240201	38800	-32.22	20240307	13920	88.94	20231101	1.36	N	394280	100	21 억	731607	N	N	145	N	N
139	20240502	151033	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26200	50	2	0.19	7973491950	311206	94.22	25850	26250	25100	33950	18350	26150	25621.07	3.35	4337	27583	26866	26483	25766	25383	26675	25575	22	7800	100	18820	50	1	21838032	5722	-37.59	27.32	12	1.43	-697.00	959.00	38800	20240307	-32.47	13920	20231101	88.22	38800	-32.47	20240307	19150	36.81	20240201	38800	-32.47	20240307	13920	88.22	20231101	1.36	N	394280	100	21 억	731607	N	N	0	N	N
140	20240502	141027	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26000	-150	5	-0.57	7304048100	285611	86.47	25850	26250	25100	33950	18350	26150	25573.17	3.35	2883	27583	26866	26483	25766	25383	26675	25575	22	7800	100	18820	50	1	21838032	5678	-37.30	27.11	12	1.31	-697.00	959.00	38800	20240307	-32.99	13920	20231101	86.78	38800	-32.99	20240307	19150	35.77	20240201	38800	-32.99	20240307	13920	86.78	20231101	1.36	N	394280	100	21 억	731607	N	N	0	N	N
141	20240502	131022	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25800	-350	5	-1.34	6186100050	242670	73.47	25850	25850	25100	33950	18350	26150	25491.50	3.35	13705	27583	26866	26483	25766	25383	26675	25575	22	7800	100	18820	50	1	21838032	5634	-37.02	26.90	12	1.11	-697.00	959.00	38800	20240307	-33.51	13920	20231101	85.34	38800	-33.51	20240307	19150	34.73	20240201	38800	-33.51	20240307	13920	85.34	20231101	1.36	N	394280	100	21 억	731607	N	N	0	N	N
142	20240502	121022	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25500	-650	5	-2.49	5514461550	216539	65.56	25850	25850	25100	33950	18350	26150	25465.99	3.35	7067	27583	26866	26483	25766	25383	26675	25575	22	7800	100	18820	50	1	21838032	5569	-36.59	26.59	12	0.99	-697.00	959.00	38800	20240307	-34.28	13920	20231101	83.19	38800	-34.28	20240307	19150	33.16	20240201	38800	-34.28	20240307	13920	83.19	20231101	1.36	N	394280	100	21 억	731607	N	N	0	N	N
143	20240502	111020	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25550	-600	5	-2.29	5027656950	197462	59.78	25850	25850	25100	33950	18350	26150	25460.98	3.35	-318	27583	26866	26483	25766	25383	26675	25575	22	7800	100	18820	50	1	21838032	5580	-36.66	26.64	12	0.90	-697.00	959.00	38800	20240307	-34.15	13920	20231101	83.55	38800	-34.15	20240307	19150	33.42	20240201	38800	-34.15	20240307	13920	83.55	20231101	1.36	N	394280	100	21 억	731607	N	N	0	N	N
144	20240502	101019	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25700	-450	5	-1.72	4034108400	158734	48.06	25850	25850	25100	33950	18350	26150	25413.72	3.35	-4110	27583	26866	26483	25766	25383	26675	25575	22	7800	100	18820	50	1	21838032	5612	-36.87	26.80	12	0.73	-697.00	959.00	38800	20240307	-33.76	13920	20231101	84.63	38800	-33.76	20240307	19150	34.20	20240201	38800	-33.76	20240307	13920	84.63	20231101	1.36	N	394280	100	21 억	731607	N	N	0	N	N
145	20240502	091017	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25450	-700	5	-2.68	1436870800	56267	17.04	25850	25850	25300	33950	18350	26150	25535.36	3.35	-5578	27583	26866	26483	25766	25383	26675	25575	22	7800	100	18820	50	1	21838032	5558	-36.51	26.54	12	0.26	-697.00	959.00	38800	20240307	-34.41	13920	20231101	82.83	38800	-34.41	20240307	19150	32.90	20240201	38800	-34.41	20240307	13920	82.83	20231101	1.36	N	394280	100	21 억	731607	N	N	0	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History