KissMeData/333050/price/prices-20240501.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240531	161216	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1392	-5	5	-0.36	98067626	69848	165.32	1382	1425	1382	1816	978	1397	1404.02	0.59	238	1415	1405	1401	1391	1387	1404	1390	24	419	100	1000	1	1	24255455	338	30.26	1.57	12	0.29	46.00	886.00	1963	20230605	-29.09	1201	20231024	15.90	1690	-17.63	20240124	1222	13.91	20240311	1963	-29.09	20230605	1201	15.90	20231024	1.16	N	333050	100	24 억	143287	N	N	N	N
3	20240531	151217	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1411	14	2	1.00	69065346	49035	116.06	1382	1425	1382	1816	978	1397	1408.50	0.59	75	1415	1405	1401	1391	1387	1404	1390	24	419	100	1000	1	1	24255455	342	30.67	1.59	12	0.20	46.00	886.00	1963	20230605	-28.12	1201	20231024	17.49	1690	-16.51	20240124	1222	15.47	20240311	1963	-28.12	20230605	1201	17.49	20231024	1.16	N	333050	100	24 억	143287	N	N	N	N
4	20240531	141215	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1419	22	2	1.57	69042770	49019	116.02	1382	1425	1382	1816	978	1397	1408.50	0.59	75	1415	1405	1401	1391	1387	1404	1390	24	419	100	1000	1	1	24255455	344	30.85	1.60	12	0.20	46.00	886.00	1963	20230605	-27.71	1201	20231024	18.15	1690	-16.04	20240124	1222	16.12	20240311	1963	-27.71	20230605	1201	18.15	20231024	1.16	N	333050	100	24 억	143287	N	N	N	N
5	20240531	131219	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1422	25	2	1.79	47169097	33543	79.39	1382	1425	1382	1816	978	1397	1406.24	0.59	-356	1415	1405	1401	1391	1387	1404	1390	24	419	100	1000	1	1	24255455	345	30.91	1.60	12	0.14	46.00	886.00	1963	20230605	-27.56	1201	20231024	18.40	1690	-15.86	20240124	1222	16.37	20240311	1963	-27.56	20230605	1201	18.40	20231024	1.16	N	333050	100	24 억	143287	N	N	N	N
6	20240531	121221	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1424	27	2	1.93	43964396	31284	74.04	1382	1425	1382	1816	978	1397	1405.34	0.59	-1174	1415	1405	1401	1391	1387	1404	1390	24	419	100	1000	1	1	24255455	345	30.96	1.61	12	0.13	46.00	886.00	1963	20230605	-27.46	1201	20231024	18.57	1690	-15.74	20240124	1222	16.53	20240311	1963	-27.46	20230605	1201	18.57	20231024	1.16	N	333050	100	24 억	143287	N	N	N	N
7	20240531	111218	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1424	27	2	1.93	39904420	28429	67.29	1382	1424	1382	1816	978	1397	1403.66	0.59	-2427	1415	1405	1401	1391	1387	1404	1390	24	419	100	1000	1	1	24255455	345	30.96	1.61	12	0.12	46.00	886.00	1963	20230605	-27.46	1201	20231024	18.57	1690	-15.74	20240124	1222	16.53	20240311	1963	-27.46	20230605	1201	18.57	20231024	1.16	N	333050	100	24 억	143287	N	N	N	N
8	20240531	101212	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1424	27	2	1.93	32204536	23004	54.45	1382	1424	1382	1816	978	1397	1399.96	0.59	-2404	1415	1405	1401	1391	1387	1404	1390	24	419	100	1000	1	1	24255455	345	30.96	1.61	12	0.09	46.00	886.00	1963	20230605	-27.46	1201	20231024	18.57	1690	-15.74	20240124	1222	16.53	20240311	1963	-27.46	20230605	1201	18.57	20231024	1.16	N	333050	100	24 억	143287	N	N	N	N
9	20240531	091221	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1402	5	2	0.36	17754157	12788	30.27	1382	1403	1382	1816	978	1397	1388.32	0.59	-1080	1415	1405	1401	1391	1387	1404	1390	24	419	100	1000	1	1	24255455	340	30.48	1.58	12	0.05	46.00	886.00	1963	20230605	-28.58	1201	20231024	16.74	1690	-17.04	20240124	1222	14.73	20240311	1963	-28.58	20230605	1201	16.74	20231024	1.16	N	333050	100	24 억	143287	N	N	N	N
10	20240530	161212	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1397	-14	5	-0.99	59248045	42244	114.21	1399	1411	1397	1834	988	1411	1402.52	0.60	313	1427	1419	1408	1400	1389	1413	1394	24	423	100	1010	1	1	24255455	339	30.37	1.58	12	0.17	46.00	886.00	1963	20230605	-28.83	1201	20231024	16.32	1690	-17.34	20240124	1222	14.32	20240311	1963	-28.83	20230605	1201	16.32	20231024	1.20	N	333050	100	24 억	144580	N	N	N	N
11	20240530	151212	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1407	-4	5	-0.28	58585517	41770	112.93	1399	1411	1397	1834	988	1411	1402.57	0.60	304	1427	1419	1408	1400	1389	1413	1394	24	423	100	1010	1	1	24255455	341	30.59	1.59	12	0.17	46.00	886.00	1963	20230605	-28.32	1201	20231024	17.15	1690	-16.75	20240124	1222	15.14	20240311	1963	-28.32	20230605	1201	17.15	20231024	1.20	N	333050	100	24 억	144580	N	N	N	N
12	20240530	141212	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1403	-8	5	-0.57	47468669	33829	91.46	1399	1411	1398	1834	988	1411	1403.19	0.60	-37	1427	1419	1408	1400	1389	1413	1394	24	423	100	1010	1	1	24255455	340	30.50	1.58	12	0.14	46.00	886.00	1963	20230605	-28.53	1201	20231024	16.82	1690	-16.98	20240124	1222	14.81	20240311	1963	-28.53	20230605	1201	16.82	20231024	1.20	N	333050	100	24 억	144580	N	N	N	N
13	20240530	131213	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1404	-7	5	-0.50	21586944	15387	41.60	1399	1411	1398	1834	988	1411	1402.93	0.60	-677	1427	1419	1408	1400	1389	1413	1394	24	423	100	1010	1	1	24255455	341	30.52	1.58	12	0.06	46.00	886.00	1963	20230605	-28.48	1201	20231024	16.90	1690	-16.92	20240124	1222	14.89	20240311	1963	-28.48	20230605	1201	16.90	20231024	1.20	N	333050	100	24 억	144580	N	N	N	N
14	20240530	121210	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1409	-2	5	-0.14	11979049	8520	23.03	1399	1411	1399	1834	988	1411	1405.99	0.60	-988	1427	1419	1408	1400	1389	1413	1394	24	423	100	1010	1	1	24255455	342	30.63	1.59	12	0.04	46.00	886.00	1963	20230605	-28.22	1201	20231024	17.32	1690	-16.63	20240124	1222	15.30	20240311	1963	-28.22	20230605	1201	17.32	20231024	1.20	N	333050	100	24 억	144580	N	N	N	N
15	20240530	111212	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1409	-2	5	-0.14	9292458	6605	17.86	1399	1411	1399	1834	988	1411	1406.88	0.60	-1043	1427	1419	1408	1400	1389	1413	1394	24	423	100	1010	1	1	24255455	342	30.63	1.59	12	0.03	46.00	886.00	1963	20230605	-28.22	1201	20231024	17.32	1690	-16.63	20240124	1222	15.30	20240311	1963	-28.22	20230605	1201	17.32	20231024	1.20	N	333050	100	24 억	144580	N	N	N	N
16	20240530	101215	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1411	0	3	0.00	8889196	6319	17.08	1399	1411	1399	1834	988	1411	1406.74	0.60	-1195	1427	1419	1408	1400	1389	1413	1394	24	423	100	1010	1	1	24255455	342	30.67	1.59	12	0.03	46.00	886.00	1963	20230605	-28.12	1201	20231024	17.49	1690	-16.51	20240124	1222	15.47	20240311	1963	-28.12	20230605	1201	17.49	20231024	1.20	N	333050	100	24 억	144580	N	N	N	N
17	20240530	091214	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1407	-4	5	-0.28	393403	281	0.76	1399	1408	1399	1834	988	1411	1400.01	0.60	30	1427	1419	1408	1400	1389	1413	1394	24	423	100	1010	1	1	24255455	341	30.59	1.59	12	0.00	46.00	886.00	1963	20230605	-28.32	1201	20231024	17.15	1690	-16.75	20240124	1222	15.14	20240311	1963	-28.32	20230605	1201	17.15	20231024	1.20	N	333050	100	24 억	144580	N	N	N	N
18	20240529	161201	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1411	0	3	0.00	52160453	36989	86.67	1412	1416	1397	1834	988	1411	1410.16	0.61	-2790	1437	1423	1404	1390	1371	1431	1398	24	423	100	1010	1	1	24255455	342	30.67	1.59	12	0.15	46.00	886.00	1963	20230605	-28.12	1201	20231024	17.49	1690	-16.51	20240124	1222	15.47	20240311	1963	-28.12	20230605	1201	17.49	20231024	1.38	N	333050	100	24 억	147370	N	N	N	N
19	20240529	151203	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1410	-1	5	-0.07	50634498	35905	84.13	1412	1416	1397	1834	988	1411	1410.24	0.61	-2123	1437	1423	1404	1390	1371	1431	1398	24	423	100	1010	1	1	24255455	342	30.65	1.59	12	0.15	46.00	886.00	1963	20230605	-28.17	1201	20231024	17.40	1690	-16.57	20240124	1222	15.38	20240311	1963	-28.17	20230605	1201	17.40	20231024	1.38	N	333050	100	24 억	147370	N	N	N	N
20	20240529	141203	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1411	0	3	0.00	43871880	31094	72.85	1412	1416	1397	1834	988	1411	1410.94	0.61	-1051	1437	1423	1404	1390	1371	1431	1398	24	423	100	1010	1	1	24255455	342	30.67	1.59	12	0.13	46.00	886.00	1963	20230605	-28.12	1201	20231024	17.49	1690	-16.51	20240124	1222	15.47	20240311	1963	-28.12	20230605	1201	17.49	20231024	1.38	N	333050	100	24 억	147370	N	N	N	N
21	20240529	131205	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1415	4	2	0.28	16839517	11946	27.99	1412	1416	1397	1834	988	1411	1409.64	0.61	-688	1437	1423	1404	1390	1371	1431	1398	24	423	100	1010	1	1	24255455	343	30.76	1.60	12	0.05	46.00	886.00	1963	20230605	-27.92	1201	20231024	17.82	1690	-16.27	20240124	1222	15.79	20240311	1963	-27.92	20230605	1201	17.82	20231024	1.38	N	333050	100	24 억	147370	N	N	N	N
22	20240529	121204	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1416	5	2	0.35	16475866	11689	27.39	1412	1416	1397	1834	988	1411	1409.52	0.61	-688	1437	1423	1404	1390	1371	1431	1398	24	423	100	1010	1	1	24255455	343	30.78	1.60	12	0.05	46.00	886.00	1963	20230605	-27.87	1201	20231024	17.90	1690	-16.21	20240124	1222	15.88	20240311	1963	-27.87	20230605	1201	17.90	20231024	1.38	N	333050	100	24 억	147370	N	N	N	N
23	20240529	111204	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1415	4	2	0.28	15276118	10841	25.40	1412	1416	1397	1834	988	1411	1409.11	0.61	-476	1437	1423	1404	1390	1371	1431	1398	24	423	100	1010	1	1	24255455	343	30.76	1.60	12	0.04	46.00	886.00	1963	20230605	-27.92	1201	20231024	17.82	1690	-16.27	20240124	1222	15.79	20240311	1963	-27.92	20230605	1201	17.82	20231024	1.38	N	333050	100	24 억	147370	N	N	N	N
24	20240529	101157	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1416	5	2	0.35	15099725	10716	25.11	1412	1416	1397	1834	988	1411	1409.08	0.61	-496	1437	1423	1404	1390	1371	1431	1398	24	423	100	1010	1	1	24255455	343	30.78	1.60	12	0.04	46.00	886.00	1963	20230605	-27.87	1201	20231024	17.90	1690	-16.21	20240124	1222	15.88	20240311	1963	-27.87	20230605	1201	17.90	20231024	1.38	N	333050	100	24 억	147370	N	N	N	N
25	20240529	091159	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1405	-6	5	-0.43	2531534	1803	4.22	1412	1412	1397	1834	988	1411	1404.07	0.61	-487	1437	1423	1404	1390	1371	1431	1398	24	423	100	1010	1	1	24255455	341	30.54	1.59	12	0.01	46.00	886.00	1963	20230605	-28.43	1201	20231024	16.99	1690	-16.86	20240124	1222	14.98	20240311	1963	-28.43	20230605	1201	16.99	20231024	1.38	N	333050	100	24 억	147370	N	N	N	N
26	20240528	161154	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1411	7	2	0.50	59839571	42680	96.21	1404	1418	1385	1825	983	1404	1402.00	0.60	1294	1418	1410	1401	1393	1384	1406	1389	24	421	100	1010	1	1	24255455	342	30.67	1.59	12	0.18	46.00	886.00	1963	20230605	-28.12	1201	20231024	17.49	1690	-16.51	20240124	1222	15.47	20240311	1963	-28.12	20230605	1201	17.49	20231024	1.40	N	333050	100	24 억	146076	N	N	N	N
27	20240528	151157	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1411	7	2	0.50	58090370	41435	93.40	1404	1418	1385	1825	983	1404	1401.90	0.60	1223	1418	1410	1401	1393	1384	1406	1389	24	421	100	1010	1	1	24255455	342	30.67	1.59	12	0.17	46.00	886.00	1963	20230605	-28.12	1201	20231024	17.49	1690	-16.51	20240124	1222	15.47	20240311	1963	-28.12	20230605	1201	17.49	20231024	1.40	N	333050	100	24 억	146076	N	N	N	N
28	20240528	141200	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1412	8	2	0.57	54082529	38590	86.99	1404	1418	1385	1825	983	1404	1401.38	0.60	1010	1418	1410	1401	1393	1384	1406	1389	24	421	100	1010	1	1	24255455	342	30.70	1.59	12	0.16	46.00	886.00	1963	20230605	-28.07	1201	20231024	17.57	1690	-16.45	20240124	1222	15.55	20240311	1963	-28.07	20230605	1201	17.57	20231024	1.40	N	333050	100	24 억	146076	N	N	N	N
29	20240528	131154	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1402	-2	5	-0.14	45767631	32668	73.64	1404	1418	1385	1825	983	1404	1400.88	0.60	915	1418	1410	1401	1393	1384	1406	1389	24	421	100	1010	1	1	24255455	340	30.48	1.58	12	0.13	46.00	886.00	1963	20230605	-28.58	1201	20231024	16.74	1690	-17.04	20240124	1222	14.73	20240311	1963	-28.58	20230605	1201	16.74	20231024	1.40	N	333050	100	24 억	146076	N	N	N	N
30	20240528	121155	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1398	-6	5	-0.43	40863231	29154	65.72	1404	1418	1385	1825	983	1404	1401.53	0.60	1714	1418	1410	1401	1393	1384	1406	1389	24	421	100	1010	1	1	24255455	339	30.39	1.58	12	0.12	46.00	886.00	1963	20230605	-28.78	1201	20231024	16.40	1690	-17.28	20240124	1222	14.40	20240311	1963	-28.78	20230605	1201	16.40	20231024	1.40	N	333050	100	24 억	146076	N	N	N	N
31	20240528	111139	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1407	3	2	0.21	32483022	23128	52.14	1404	1418	1399	1825	983	1404	1404.52	0.60	1012	1418	1410	1401	1393	1384	1406	1389	24	421	100	1010	1	1	24255455	341	30.59	1.59	12	0.10	46.00	886.00	1963	20230605	-28.32	1201	20231024	17.15	1690	-16.75	20240124	1222	15.14	20240311	1963	-28.32	20230605	1201	17.15	20231024	1.40	N	333050	100	24 억	146076	N	N	N	N
32	20240528	101155	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1410	6	2	0.43	28318917	20176	45.48	1404	1418	1399	1825	983	1404	1403.57	0.60	2170	1418	1410	1401	1393	1384	1406	1389	24	421	100	1010	1	1	24255455	342	30.65	1.59	12	0.08	46.00	886.00	1963	20230605	-28.17	1201	20231024	17.40	1690	-16.57	20240124	1222	15.38	20240311	1963	-28.17	20230605	1201	17.40	20231024	1.40	N	333050	100	24 억	146076	N	N	N	N
33	20240528	091158	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1403	-1	5	-0.07	6154536	4385	9.88	1404	1404	1403	1825	983	1404	1403.37	0.60	694	1418	1410	1401	1393	1384	1406	1389	24	421	100	1010	1	1	24255455	340	30.50	1.58	12	0.02	46.00	886.00	1963	20230605	-28.53	1201	20231024	16.82	1690	-16.98	20240124	1222	14.81	20240311	1963	-28.53	20230605	1201	16.82	20231024	1.40	N	333050	100	24 억	146076	N	N	N	N
34	20240527	161140	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1404	-5	5	-0.35	61609286	44076	123.27	1409	1409	1392	1831	987	1409	1397.74	0.59	2651	1450	1429	1409	1388	1368	1419	1378	24	422	100	1010	1	1	24255455	341	30.52	1.58	12	0.18	46.00	886.00	1963	20230605	-28.48	1201	20231024	16.90	1690	-16.92	20240124	1222	14.89	20240311	1963	-28.48	20230605	1201	16.90	20231024	1.38	N	333050	100	24 억	143425	N	N	N	N
35	20240527	151157	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1406	-3	5	-0.21	35136991	25141	70.31	1409	1409	1392	1831	987	1409	1397.60	0.59	1751	1450	1429	1409	1388	1368	1419	1378	24	422	100	1010	1	1	24255455	341	30.57	1.59	12	0.10	46.00	886.00	1963	20230605	-28.37	1201	20231024	17.07	1690	-16.80	20240124	1222	15.06	20240311	1963	-28.37	20230605	1201	17.07	20231024	1.38	N	333050	100	24 억	143425	N	N	N	N
36	20240527	141154	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1398	-11	5	-0.78	29635430	21210	59.32	1409	1409	1392	1831	987	1409	1397.24	0.59	1730	1450	1429	1409	1388	1368	1419	1378	24	422	100	1010	1	1	24255455	339	30.39	1.58	12	0.09	46.00	886.00	1963	20230605	-28.78	1201	20231024	16.40	1690	-17.28	20240124	1222	14.40	20240311	1963	-28.78	20230605	1201	16.40	20231024	1.38	N	333050	100	24 억	143425	N	N	N	N
37	20240527	131154	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1398	-11	5	-0.78	26720544	19125	53.49	1409	1409	1392	1831	987	1409	1397.15	0.59	1649	1450	1429	1409	1388	1368	1419	1378	24	422	100	1010	1	1	24255455	339	30.39	1.58	12	0.08	46.00	886.00	1963	20230605	-28.78	1201	20231024	16.40	1690	-17.28	20240124	1222	14.40	20240311	1963	-28.78	20230605	1201	16.40	20231024	1.38	N	333050	100	24 억	143425	N	N	N	N
38	20240527	121153	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1398	-11	5	-0.78	26622662	19055	53.29	1409	1409	1392	1831	987	1409	1397.15	0.59	1598	1450	1429	1409	1388	1368	1419	1378	24	422	100	1010	1	1	24255455	339	30.39	1.58	12	0.08	46.00	886.00	1963	20230605	-28.78	1201	20231024	16.40	1690	-17.28	20240124	1222	14.40	20240311	1963	-28.78	20230605	1201	16.40	20231024	1.38	N	333050	100	24 억	143425	N	N	N	N
39	20240527	111153	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1398	-11	5	-0.78	20767040	14860	41.56	1409	1409	1392	1831	987	1409	1397.51	0.59	1598	1450	1429	1409	1388	1368	1419	1378	24	422	100	1010	1	1	24255455	339	30.39	1.58	12	0.06	46.00	886.00	1963	20230605	-28.78	1201	20231024	16.40	1690	-17.28	20240124	1222	14.40	20240311	1963	-28.78	20230605	1201	16.40	20231024	1.38	N	333050	100	24 억	143425	N	N	N	N
40	20240527	101151	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1400	-9	5	-0.64	10872881	7770	21.73	1409	1409	1392	1831	987	1409	1399.34	0.59	236	1450	1429	1409	1388	1368	1419	1378	24	422	100	1010	1	1	24255455	340	30.43	1.58	12	0.03	46.00	886.00	1963	20230605	-28.68	1201	20231024	16.57	1690	-17.16	20240124	1222	14.57	20240311	1963	-28.68	20230605	1201	16.57	20231024	1.38	N	333050	100	24 억	143425	N	N	N	N
41	20240527	091153	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1407	-2	5	-0.14	592801	423	1.18	1409	1409	1392	1831	987	1409	1401.42	0.59	-101	1450	1429	1409	1388	1368	1419	1378	24	422	100	1010	1	1	24255455	341	30.59	1.59	12	0.00	46.00	886.00	1963	20230605	-28.32	1201	20231024	17.15	1690	-16.75	20240124	1222	15.14	20240311	1963	-28.32	20230605	1201	17.15	20231024	1.38	N	333050	100	24 억	143425	N	N	N	N
42	20240524	161046	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1409	-15	5	-1.05	50338832	35756	78.06	1430	1430	1389	1851	997	1424	1407.84	0.59	80	1450	1436	1426	1412	1402	1432	1408	24	427	100	1020	1	1	24255455	342	30.63	1.59	12	0.15	46.00	886.00	1963	20230605	-28.22	1201	20231024	17.32	1690	-16.63	20240124	1222	15.30	20240311	1963	-28.22	20230605	1201	17.32	20231024	1.37	N	333050	100	24 억	143345	N	N	N	N
43	20240524	151048	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1411	-13	5	-0.91	49673338	35283	77.03	1430	1430	1389	1851	997	1424	1407.85	0.59	-28	1450	1436	1426	1412	1402	1432	1408	24	427	100	1020	1	1	24255455	342	30.67	1.59	12	0.15	46.00	886.00	1963	20230605	-28.12	1201	20231024	17.49	1690	-16.51	20240124	1222	15.47	20240311	1963	-28.12	20230605	1201	17.49	20231024	1.37	N	333050	100	24 억	143345	N	N	N	N
44	20240524	141054	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1412	-12	5	-0.84	46247768	32849	71.71	1430	1430	1389	1851	997	1424	1407.89	0.59	104	1450	1436	1426	1412	1402	1432	1408	24	427	100	1020	1	1	24255455	342	30.70	1.59	12	0.14	46.00	886.00	1963	20230605	-28.07	1201	20231024	17.57	1690	-16.45	20240124	1222	15.55	20240311	1963	-28.07	20230605	1201	17.57	20231024	1.37	N	333050	100	24 억	143345	N	N	N	N
45	20240524	131049	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1417	-7	5	-0.49	35498797	25235	55.09	1430	1430	1389	1851	997	1424	1406.73	0.59	-29	1450	1436	1426	1412	1402	1432	1408	24	427	100	1020	1	1	24255455	344	30.80	1.60	12	0.10	46.00	886.00	1963	20230605	-27.81	1201	20231024	17.99	1690	-16.15	20240124	1222	15.96	20240311	1963	-27.81	20230605	1201	17.99	20231024	1.37	N	333050	100	24 억	143345	N	N	N	N
46	20240524	121050	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1420	-4	5	-0.28	26823290	19104	41.71	1430	1430	1389	1851	997	1424	1404.07	0.59	367	1450	1436	1426	1412	1402	1432	1408	24	427	100	1020	1	1	24255455	344	30.87	1.60	12	0.08	46.00	886.00	1963	20230605	-27.66	1201	20231024	18.23	1690	-15.98	20240124	1222	16.20	20240311	1963	-27.66	20230605	1201	18.23	20231024	1.37	N	333050	100	24 억	143345	N	N	N	N
47	20240524	111049	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1425	1	2	0.07	19585188	14004	30.57	1430	1430	1389	1851	997	1424	1398.54	0.59	416	1450	1436	1426	1412	1402	1432	1408	24	427	100	1020	1	1	24255455	346	30.98	1.61	12	0.06	46.00	886.00	1963	20230605	-27.41	1201	20231024	18.65	1690	-15.68	20240124	1222	16.61	20240311	1963	-27.41	20230605	1201	18.65	20231024	1.37	N	333050	100	24 억	143345	N	N	N	N
48	20240524	101056	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1425	1	2	0.07	19439838	13902	30.35	1430	1430	1389	1851	997	1424	1398.35	0.59	416	1450	1436	1426	1412	1402	1432	1408	24	427	100	1020	1	1	24255455	346	30.98	1.61	12	0.06	46.00	886.00	1963	20230605	-27.41	1201	20231024	18.65	1690	-15.68	20240124	1222	16.61	20240311	1963	-27.41	20230605	1201	18.65	20231024	1.37	N	333050	100	24 억	143345	N	N	N	N
49	20240524	091050	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1427	3	2	0.21	2079708	1466	3.20	1430	1430	1389	1851	997	1424	1418.63	0.59	-556	1450	1436	1426	1412	1402	1432	1408	24	427	100	1020	1	1	24255455	346	31.02	1.61	12	0.01	46.00	886.00	1963	20230605	-27.31	1201	20231024	18.82	1690	-15.56	20240124	1222	16.78	20240311	1963	-27.31	20230605	1201	18.82	20231024	1.37	N	333050	100	24 억	143345	N	N	N	N
50	20240523	161047	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1424	-14	5	-0.97	65329433	45807	112.79	1432	1440	1416	1869	1007	1438	1426.19	0.59	1215	1476	1457	1436	1417	1396	1466	1426	24	431	100	1030	1	1	24255455	345	30.96	1.61	12	0.19	46.00	886.00	1963	20230605	-27.46	1201	20231024	18.57	1690	-15.74	20240124	1222	16.53	20240311	1963	-27.46	20230605	1201	18.57	20231024	1.30	N	333050	100	24 억	142130	N	N	N	N
51	20240523	151049	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1427	-11	5	-0.76	63839697	44761	110.22	1432	1440	1416	1869	1007	1438	1426.23	0.59	1321	1476	1457	1436	1417	1396	1466	1426	24	431	100	1030	1	1	24255455	346	31.02	1.61	12	0.18	46.00	886.00	1963	20230605	-27.31	1201	20231024	18.82	1690	-15.56	20240124	1222	16.78	20240311	1963	-27.31	20230605	1201	18.82	20231024	1.30	N	333050	100	24 억	142130	N	N	N	N
52	20240523	141052	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1428	-10	5	-0.70	46596579	32677	80.46	1432	1440	1416	1869	1007	1438	1425.97	0.59	1326	1476	1457	1436	1417	1396	1466	1426	24	431	100	1030	1	1	24255455	346	31.04	1.61	12	0.13	46.00	886.00	1963	20230605	-27.25	1201	20231024	18.90	1690	-15.50	20240124	1222	16.86	20240311	1963	-27.25	20230605	1201	18.90	20231024	1.30	N	333050	100	24 억	142130	N	N	N	N
53	20240523	131052	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1427	-11	5	-0.76	46152792	32366	79.70	1432	1440	1416	1869	1007	1438	1425.97	0.59	1336	1476	1457	1436	1417	1396	1466	1426	24	431	100	1030	1	1	24255455	346	31.02	1.61	12	0.13	46.00	886.00	1963	20230605	-27.31	1201	20231024	18.82	1690	-15.56	20240124	1222	16.78	20240311	1963	-27.31	20230605	1201	18.82	20231024	1.30	N	333050	100	24 억	142130	N	N	N	N
54	20240523	121047	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1428	-10	5	-0.70	39108684	27404	67.48	1432	1440	1420	1869	1007	1438	1427.12	0.59	1336	1476	1457	1436	1417	1396	1466	1426	24	431	100	1030	1	1	24255455	346	31.04	1.61	12	0.11	46.00	886.00	1963	20230605	-27.25	1201	20231024	18.90	1690	-15.50	20240124	1222	16.86	20240311	1963	-27.25	20230605	1201	18.90	20231024	1.30	N	333050	100	24 억	142130	N	N	N	N
55	20240523	111045	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1428	-10	5	-0.70	32004522	22403	55.16	1432	1440	1421	1869	1007	1438	1428.58	0.59	585	1476	1457	1436	1417	1396	1466	1426	24	431	100	1030	1	1	24255455	346	31.04	1.61	12	0.09	46.00	886.00	1963	20230605	-27.25	1201	20231024	18.90	1690	-15.50	20240124	1222	16.86	20240311	1963	-27.25	20230605	1201	18.90	20231024	1.30	N	333050	100	24 억	142130	N	N	N	N
56	20240523	101048	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1428	-10	5	-0.70	29054452	20331	50.06	1432	1440	1421	1869	1007	1438	1429.07	0.59	65	1476	1457	1436	1417	1396	1466	1426	24	431	100	1030	1	1	24255455	346	31.04	1.61	12	0.08	46.00	886.00	1963	20230605	-27.25	1201	20231024	18.90	1690	-15.50	20240124	1222	16.86	20240311	1963	-27.25	20230605	1201	18.90	20231024	1.30	N	333050	100	24 억	142130	N	N	N	N
57	20240523	091052	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1440	2	2	0.14	796117	554	1.36	1432	1440	1430	1869	1007	1438	1437.03	0.59	-212	1476	1457	1436	1417	1396	1466	1426	24	431	100	1030	1	1	24255455	349	31.30	1.63	12	0.00	46.00	886.00	1963	20230605	-26.64	1201	20231024	19.90	1690	-14.79	20240124	1222	17.84	20240311	1963	-26.64	20230605	1201	19.90	20231024	1.30	N	333050	100	24 억	142130	N	N	N	N
58	20240522	161037	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1438	0	3	0.00	58312637	40611	32.16	1431	1455	1415	1869	1007	1438	1435.88	0.60	-3272	1492	1464	1432	1404	1372	1449	1389	24	431	100	1030	1	1	24255455	349	31.26	1.62	12	0.17	46.00	886.00	1963	20230605	-26.74	1201	20231024	19.73	1690	-14.91	20240124	1222	17.68	20240311	1963	-26.74	20230605	1201	19.73	20231024	1.33	N	333050	100	24 억	145402	N	N	N	N
59	20240522	151045	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1438	0	3	0.00	58125697	40481	32.06	1431	1455	1415	1869	1007	1438	1435.87	0.60	-3272	1492	1464	1432	1404	1372	1449	1389	24	431	100	1030	1	1	24255455	349	31.26	1.62	12	0.17	46.00	886.00	1963	20230605	-26.74	1201	20231024	19.73	1690	-14.91	20240124	1222	17.68	20240311	1963	-26.74	20230605	1201	19.73	20231024	1.33	N	333050	100	24 억	145402	N	N	N	N
60	20240522	141046	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1433	-5	5	-0.35	53762235	37438	29.65	1431	1455	1415	1869	1007	1438	1436.03	0.60	-2925	1492	1464	1432	1404	1372	1449	1389	24	431	100	1030	1	1	24255455	348	31.15	1.62	12	0.15	46.00	886.00	1963	20230605	-27.00	1201	20231024	19.32	1690	-15.21	20240124	1222	17.27	20240311	1963	-27.00	20230605	1201	19.32	20231024	1.33	N	333050	100	24 억	145402	N	N	N	N
61	20240522	131042	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1439	1	2	0.07	50044187	34843	27.60	1431	1455	1415	1869	1007	1438	1436.27	0.60	-2925	1492	1464	1432	1404	1372	1449	1389	24	431	100	1030	1	1	24255455	349	31.28	1.62	12	0.14	46.00	886.00	1963	20230605	-26.69	1201	20231024	19.82	1690	-14.85	20240124	1222	17.76	20240311	1963	-26.69	20230605	1201	19.82	20231024	1.33	N	333050	100	24 억	145402	N	N	N	N
62	20240522	121154	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1440	2	2	0.14	32640839	22722	18.00	1431	1455	1415	1869	1007	1438	1436.52	0.60	-2816	1492	1464	1432	1404	1372	1449	1389	24	431	100	1030	1	1	24255455	349	31.30	1.63	12	0.09	46.00	886.00	1963	20230605	-26.64	1201	20231024	19.90	1690	-14.79	20240124	1222	17.84	20240311	1963	-26.64	20230605	1201	19.90	20231024	1.33	N	333050	100	24 억	145402	N	N	N	N
63	20240522	111051	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1440	2	2	0.14	30076148	20940	16.58	1431	1455	1415	1869	1007	1438	1436.29	0.60	-2247	1492	1464	1432	1404	1372	1449	1389	24	431	100	1030	1	1	24255455	349	31.30	1.63	12	0.09	46.00	886.00	1963	20230605	-26.64	1201	20231024	19.90	1690	-14.79	20240124	1222	17.84	20240311	1963	-26.64	20230605	1201	19.90	20231024	1.33	N	333050	100	24 억	145402	N	N	N	N
64	20240522	101044	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1439	1	2	0.07	25265178	17597	13.94	1431	1455	1415	1869	1007	1438	1435.75	0.60	-2829	1492	1464	1432	1404	1372	1449	1389	24	431	100	1030	1	1	24255455	349	31.28	1.62	12	0.07	46.00	886.00	1963	20230605	-26.69	1201	20231024	19.82	1690	-14.85	20240124	1222	17.76	20240311	1963	-26.69	20230605	1201	19.82	20231024	1.33	N	333050	100	24 억	145402	N	N	N	N
65	20240522	091046	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1449	11	2	0.76	10549239	7290	5.77	1431	1455	1431	1869	1007	1438	1447.21	0.60	-1601	1492	1464	1432	1404	1372	1449	1389	24	431	100	1030	1	1	24255455	351	31.50	1.64	12	0.03	46.00	886.00	1963	20230605	-26.18	1201	20231024	20.65	1690	-14.26	20240124	1222	18.58	20240311	1963	-26.18	20230605	1201	20.65	20231024	1.33	N	333050	100	24 억	145402	N	N	N	N
66	20240521	161029	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1438	-17	5	-1.17	179875021	125750	303.96	1460	1460	1400	1891	1019	1455	1430.42	0.63	-8093	1481	1468	1454	1441	1427	1461	1434	24	436	100	1040	1	1	24255455	349	31.26	1.62	12	0.52	46.00	886.00	1963	20230605	-26.74	1201	20231024	19.73	1690	-14.91	20240124	1222	17.68	20240311	1963	-26.74	20230605	1201	19.73	20231024	1.36	N	333050	100	24 억	153495	N	N	N	N
67	20240521	151040	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1424	-31	5	-2.13	164184470	114812	277.52	1460	1460	1400	1891	1019	1455	1430.03	0.63	-7670	1481	1468	1454	1441	1427	1461	1434	24	436	100	1040	1	1	24255455	345	30.96	1.61	12	0.47	46.00	886.00	1963	20230605	-27.46	1201	20231024	18.57	1690	-15.74	20240124	1222	16.53	20240311	1963	-27.46	20230605	1201	18.57	20231024	1.36	N	333050	100	24 억	153495	N	N	N	N
68	20240521	141041	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1429	-26	5	-1.79	116324678	81045	195.90	1460	1460	1420	1891	1019	1455	1435.31	0.63	-6810	1481	1468	1454	1441	1427	1461	1434	24	436	100	1040	1	1	24255455	347	31.07	1.61	12	0.33	46.00	886.00	1963	20230605	-27.20	1201	20231024	18.98	1690	-15.44	20240124	1222	16.94	20240311	1963	-27.20	20230605	1201	18.98	20231024	1.36	N	333050	100	24 억	153495	N	N	N	N
69	20240521	131040	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1439	-16	5	-1.10	92058323	64087	154.91	1460	1460	1420	1891	1019	1455	1436.46	0.63	-1675	1481	1468	1454	1441	1427	1461	1434	24	436	100	1040	1	1	24255455	349	31.28	1.62	12	0.26	46.00	886.00	1963	20230605	-26.69	1201	20231024	19.82	1690	-14.85	20240124	1222	17.76	20240311	1963	-26.69	20230605	1201	19.82	20231024	1.36	N	333050	100	24 억	153495	N	N	N	N
70	20240521	121037	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1444	-11	5	-0.76	77342456	53839	130.14	1460	1460	1420	1891	1019	1455	1436.55	0.63	2130	1481	1468	1454	1441	1427	1461	1434	24	436	100	1040	1	1	24255455	350	31.39	1.63	12	0.22	46.00	886.00	1963	20230605	-26.44	1201	20231024	20.23	1690	-14.56	20240124	1222	18.17	20240311	1963	-26.44	20230605	1201	20.23	20231024	1.36	N	333050	100	24 억	153495	N	N	N	N
71	20240521	111036	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1447	-8	5	-0.55	75289801	52411	126.69	1460	1460	1420	1891	1019	1455	1436.53	0.63	3467	1481	1468	1454	1441	1427	1461	1434	24	436	100	1040	1	1	24255455	351	31.46	1.63	12	0.22	46.00	886.00	1963	20230605	-26.29	1201	20231024	20.48	1690	-14.38	20240124	1222	18.41	20240311	1963	-26.29	20230605	1201	20.48	20231024	1.36	N	333050	100	24 억	153495	N	N	N	N
72	20240521	101037	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1447	-8	5	-0.55	74138587	51612	124.76	1460	1460	1420	1891	1019	1455	1436.46	0.63	3513	1481	1468	1454	1441	1427	1461	1434	24	436	100	1040	1	1	24255455	351	31.46	1.63	12	0.21	46.00	886.00	1963	20230605	-26.29	1201	20231024	20.48	1690	-14.38	20240124	1222	18.41	20240311	1963	-26.29	20230605	1201	20.48	20231024	1.36	N	333050	100	24 억	153495	N	N	N	N
73	20240521	091034	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1459	4	2	0.27	1612972	1106	2.67	1460	1460	1455	1891	1019	1455	1458.38	0.63	-363	1481	1468	1454	1441	1427	1461	1434	24	436	100	1040	1	1	24255455	354	31.72	1.65	12	0.00	46.00	886.00	1963	20230605	-25.67	1201	20231024	21.48	1690	-13.67	20240124	1222	19.39	20240311	1963	-25.67	20230605	1201	21.48	20231024	1.36	N	333050	100	24 억	153495	N	N	N	N
74	20240517	161041	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1459	16	2	1.11	95801905	66008	104.38	1449	1463	1439	1875	1011	1443	1451.37	0.70	-5465	1480	1461	1446	1427	1412	1454	1420	24	432	100	1030	1	1	24255455	354	31.72	1.65	12	0.27	46.00	886.00	1963	20230605	-25.67	1201	20231024	21.48	1690	-13.67	20240124	1222	19.39	20240311	1963	-25.67	20230605	1201	21.48	20231024	1.38	N	333050	100	24 억	169761	N	N	N	N
75	20240517	151044	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1447	4	2	0.28	94546793	65146	103.02	1449	1463	1439	1875	1011	1443	1451.31	0.70	-5178	1480	1461	1446	1427	1412	1454	1420	24	432	100	1030	1	1	24255455	351	31.46	1.63	12	0.27	46.00	886.00	1963	20230605	-26.29	1201	20231024	20.48	1690	-14.38	20240124	1222	18.41	20240311	1963	-26.29	20230605	1201	20.48	20231024	1.38	N	333050	100	24 억	169761	N	N	N	N
76	20240517	141034	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1454	11	2	0.76	57044014	39423	62.34	1449	1454	1439	1875	1011	1443	1446.97	0.70	-5978	1480	1461	1446	1427	1412	1454	1420	24	432	100	1030	1	1	24255455	353	31.61	1.64	12	0.16	46.00	886.00	1963	20230605	-25.93	1201	20231024	21.07	1690	-13.96	20240124	1222	18.99	20240311	1963	-25.93	20230605	1201	21.07	20231024	1.38	N	333050	100	24 억	169761	N	N	N	N
77	20240517	131027	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1450	7	2	0.49	38286682	26472	41.86	1449	1450	1439	1875	1011	1443	1446.31	0.70	-5976	1480	1461	1446	1427	1412	1454	1420	24	432	100	1030	1	1	24255455	352	31.52	1.64	12	0.11	46.00	886.00	1963	20230605	-26.13	1201	20231024	20.73	1690	-14.20	20240124	1222	18.66	20240311	1963	-26.13	20230605	1201	20.73	20231024	1.38	N	333050	100	24 억	169761	N	N	N	N
78	20240517	121027	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1449	6	2	0.42	30036134	20781	32.86	1449	1450	1439	1875	1011	1443	1445.37	0.70	-5907	1480	1461	1446	1427	1412	1454	1420	24	432	100	1030	1	1	24255455	351	31.50	1.64	12	0.09	46.00	886.00	1963	20230605	-26.18	1201	20231024	20.65	1690	-14.26	20240124	1222	18.58	20240311	1963	-26.18	20230605	1201	20.65	20231024	1.38	N	333050	100	24 억	169761	N	N	N	N
79	20240517	111027	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1442	-1	5	-0.07	22094328	15283	24.17	1449	1450	1439	1875	1011	1443	1445.68	0.70	-5907	1480	1461	1446	1427	1412	1454	1420	24	432	100	1030	1	1	24255455	350	31.35	1.63	12	0.06	46.00	886.00	1963	20230605	-26.54	1201	20231024	20.07	1690	-14.67	20240124	1222	18.00	20240311	1963	-26.54	20230605	1201	20.07	20231024	1.38	N	333050	100	24 억	169761	N	N	N	N
80	20240517	101021	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1447	4	2	0.28	11941324	8250	13.05	1449	1450	1439	1875	1011	1443	1447.43	0.70	-1927	1480	1461	1446	1427	1412	1454	1420	24	432	100	1030	1	1	24255455	351	31.46	1.63	12	0.03	46.00	886.00	1963	20230605	-26.29	1201	20231024	20.48	1690	-14.38	20240124	1222	18.41	20240311	1963	-26.29	20230605	1201	20.48	20231024	1.38	N	333050	100	24 억	169761	N	N	N	N
81	20240517	091029	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1447	4	2	0.28	1971147	1363	2.16	1449	1449	1439	1875	1011	1443	1446.18	0.70	-693	1480	1461	1446	1427	1412	1454	1420	24	432	100	1030	1	1	24255455	351	31.46	1.63	12	0.01	46.00	886.00	1963	20230605	-26.29	1201	20231024	20.48	1690	-14.38	20240124	1222	18.41	20240311	1963	-26.29	20230605	1201	20.48	20231024	1.38	N	333050	100	24 억	169761	N	N	N	N
82	20240516	161019	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1443	-10	5	-0.69	90800105	63010	87.38	1463	1465	1431	1888	1018	1453	1441.04	0.71	-2159	1479	1465	1444	1430	1409	1473	1438	24	435	100	1040	1	1	24255455	350	31.37	1.63	12	0.26	46.00	886.00	1963	20230605	-26.49	1201	20231024	20.15	1690	-14.62	20240124	1222	18.09	20240311	1963	-26.49	20230605	1201	20.15	20231024	1.37	N	333050	100	24 억	171920	N	N	N	N
83	20240516	151016	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1444	-9	5	-0.62	90648583	62905	87.24	1463	1465	1431	1888	1018	1453	1441.04	0.71	-2157	1479	1465	1444	1430	1409	1473	1438	24	435	100	1040	1	1	24255455	350	31.39	1.63	12	0.26	46.00	886.00	1963	20230605	-26.44	1201	20231024	20.23	1690	-14.56	20240124	1222	18.17	20240311	1963	-26.44	20230605	1201	20.23	20231024	1.37	N	333050	100	24 억	171920	N	N	N	N
84	20240516	141024	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1439	-14	5	-0.96	76405778	53020	73.53	1463	1465	1431	1888	1018	1453	1441.07	0.71	-2750	1479	1465	1444	1430	1409	1473	1438	24	435	100	1040	1	1	24255455	349	31.28	1.62	12	0.22	46.00	886.00	1963	20230605	-26.69	1201	20231024	19.82	1690	-14.85	20240124	1222	17.76	20240311	1963	-26.69	20230605	1201	19.82	20231024	1.37	N	333050	100	24 억	171920	N	N	N	N
85	20240516	131017	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1444	-9	5	-0.62	61728637	42837	59.41	1463	1465	1431	1888	1018	1453	1441.01	0.71	-2900	1479	1465	1444	1430	1409	1473	1438	24	435	100	1040	1	1	24255455	350	31.39	1.63	12	0.18	46.00	886.00	1963	20230605	-26.44	1201	20231024	20.23	1690	-14.56	20240124	1222	18.17	20240311	1963	-26.44	20230605	1201	20.23	20231024	1.37	N	333050	100	24 억	171920	N	N	N	N
86	20240516	121015	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1445	-8	5	-0.55	57161345	39668	55.01	1463	1465	1431	1888	1018	1453	1440.99	0.71	-2182	1479	1465	1444	1430	1409	1473	1438	24	435	100	1040	1	1	24255455	350	31.41	1.63	12	0.16	46.00	886.00	1963	20230605	-26.39	1201	20231024	20.32	1690	-14.50	20240124	1222	18.25	20240311	1963	-26.39	20230605	1201	20.32	20231024	1.37	N	333050	100	24 억	171920	N	N	N	N
87	20240516	111015	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1446	-7	5	-0.48	54503893	37825	52.46	1463	1465	1431	1888	1018	1453	1440.95	0.71	-2161	1479	1465	1444	1430	1409	1473	1438	24	435	100	1040	1	1	24255455	351	31.43	1.63	12	0.16	46.00	886.00	1963	20230605	-26.34	1201	20231024	20.40	1690	-14.44	20240124	1222	18.33	20240311	1963	-26.34	20230605	1201	20.40	20231024	1.37	N	333050	100	24 억	171920	N	N	N	N
88	20240516	101018	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1450	-3	5	-0.21	38727230	26862	37.25	1463	1465	1431	1888	1018	1453	1441.71	0.71	-1098	1479	1465	1444	1430	1409	1473	1438	24	435	100	1040	1	1	24255455	352	31.52	1.64	12	0.11	46.00	886.00	1963	20230605	-26.13	1201	20231024	20.73	1690	-14.20	20240124	1222	18.66	20240311	1963	-26.13	20230605	1201	20.73	20231024	1.37	N	333050	100	24 억	171920	N	N	N	N
89	20240516	091018	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1449	-4	5	-0.28	2978680	2045	2.84	1463	1465	1444	1888	1018	1453	1456.57	0.71	-836	1479	1465	1444	1430	1409	1473	1438	24	435	100	1040	1	1	24255455	351	31.50	1.64	12	0.01	46.00	886.00	1963	20230605	-26.18	1201	20231024	20.65	1690	-14.26	20240124	1222	18.58	20240311	1963	-26.18	20230605	1201	20.65	20231024	1.37	N	333050	100	24 억	171920	N	N	N	N
90	20240514	161030	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1453	17	2	1.18	104558936	72108	93.54	1440	1458	1423	1866	1006	1436	1450.03	0.66	8404	1478	1457	1442	1421	1406	1449	1413	24	430	100	1030	1	1	24255455	352	31.59	1.64	12	0.30	46.00	886.00	1963	20230605	-25.98	1201	20231024	20.98	1690	-14.02	20240124	1222	18.90	20240311	1963	-25.98	20230605	1201	20.98	20231024	1.38	N	333050	100	24 억	160327	N	N	N	N
91	20240514	151032	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1453	17	2	1.18	88198367	60808	78.89	1440	1458	1423	1866	1006	1436	1450.44	0.66	8754	1478	1457	1442	1421	1406	1449	1413	24	430	100	1030	1	1	24255455	352	31.59	1.64	12	0.25	46.00	886.00	1963	20230605	-25.98	1201	20231024	20.98	1690	-14.02	20240124	1222	18.90	20240311	1963	-25.98	20230605	1201	20.98	20231024	1.38	N	333050	100	24 억	160327	N	N	N	N
92	20240514	141031	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1452	16	2	1.11	77695417	53570	69.50	1440	1458	1423	1866	1006	1436	1450.35	0.66	7769	1478	1457	1442	1421	1406	1449	1413	24	430	100	1030	1	1	24255455	352	31.57	1.64	12	0.22	46.00	886.00	1963	20230605	-26.03	1201	20231024	20.90	1690	-14.08	20240124	1222	18.82	20240311	1963	-26.03	20230605	1201	20.90	20231024	1.38	N	333050	100	24 억	160327	N	N	N	N
93	20240514	131033	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1453	17	2	1.18	61776942	42619	55.29	1440	1458	1423	1866	1006	1436	1449.52	0.66	7320	1478	1457	1442	1421	1406	1449	1413	24	430	100	1030	1	1	24255455	352	31.59	1.64	12	0.18	46.00	886.00	1963	20230605	-25.98	1201	20231024	20.98	1690	-14.02	20240124	1222	18.90	20240311	1963	-25.98	20230605	1201	20.98	20231024	1.38	N	333050	100	24 억	160327	N	N	N	N
94	20240514	121028	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1456	20	2	1.39	55308301	38171	49.52	1440	1458	1423	1866	1006	1436	1448.96	0.66	7184	1478	1457	1442	1421	1406	1449	1413	24	430	100	1030	1	1	24255455	353	31.65	1.64	12	0.16	46.00	886.00	1963	20230605	-25.83	1201	20231024	21.23	1690	-13.85	20240124	1222	19.15	20240311	1963	-25.83	20230605	1201	21.23	20231024	1.38	N	333050	100	24 억	160327	N	N	N	N
95	20240514	111030	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1450	14	2	0.97	52863861	36492	47.34	1440	1458	1423	1866	1006	1436	1448.64	0.66	7567	1478	1457	1442	1421	1406	1449	1413	24	430	100	1030	1	1	24255455	352	31.52	1.64	12	0.15	46.00	886.00	1963	20230605	-26.13	1201	20231024	20.73	1690	-14.20	20240124	1222	18.66	20240311	1963	-26.13	20230605	1201	20.73	20231024	1.38	N	333050	100	24 억	160327	N	N	N	N
96	20240514	101027	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1450	14	2	0.97	27631276	19126	24.81	1440	1450	1423	1866	1006	1436	1444.70	0.66	1066	1478	1457	1442	1421	1406	1449	1413	24	430	100	1030	1	1	24255455	352	31.52	1.64	12	0.08	46.00	886.00	1963	20230605	-26.13	1201	20231024	20.73	1690	-14.20	20240124	1222	18.66	20240311	1963	-26.13	20230605	1201	20.73	20231024	1.38	N	333050	100	24 억	160327	N	N	N	N
97	20240514	091028	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1439	3	2	0.21	6900539	4806	6.23	1440	1440	1423	1866	1006	1436	1435.82	0.66	28	1478	1457	1442	1421	1406	1449	1413	24	430	100	1030	1	1	24255455	349	31.28	1.62	12	0.02	46.00	886.00	1963	20230605	-26.69	1201	20231024	19.82	1690	-14.85	20240124	1222	17.76	20240311	1963	-26.69	20230605	1201	19.82	20231024	1.38	N	333050	100	24 억	160327	N	N	N	N
98	20240513	161027	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1436	-16	5	-1.10	110779295	77034	128.76	1460	1463	1427	1887	1017	1452	1438.06	0.66	1267	1466	1458	1448	1440	1430	1463	1445	24	435	100	1040	1	1	24255455	348	31.22	1.62	12	0.32	46.00	886.00	1963	20230605	-26.85	1201	20231024	19.57	1690	-15.03	20240124	1222	17.51	20240311	1963	-26.85	20230605	1201	19.57	20231024	1.37	N	333050	100	24 억	159025	N	N	N	N
99	20240513	151029	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1437	-15	5	-1.03	87147917	60571	101.24	1460	1463	1427	1887	1017	1452	1438.77	0.66	653	1466	1458	1448	1440	1430	1463	1445	24	435	100	1040	1	1	24255455	349	31.24	1.62	12	0.25	46.00	886.00	1963	20230605	-26.80	1201	20231024	19.65	1690	-14.97	20240124	1222	17.59	20240311	1963	-26.80	20230605	1201	19.65	20231024	1.37	N	333050	100	24 억	159025	N	N	N	N
100	20240513	141030	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1440	-12	5	-0.83	76323792	53004	88.59	1460	1463	1430	1887	1017	1452	1439.96	0.66	968	1466	1458	1448	1440	1430	1463	1445	24	435	100	1040	1	1	24255455	349	31.30	1.63	12	0.22	46.00	886.00	1963	20230605	-26.64	1201	20231024	19.90	1690	-14.79	20240124	1222	17.84	20240311	1963	-26.64	20230605	1201	19.90	20231024	1.37	N	333050	100	24 억	159025	N	N	N	N
101	20240513	131023	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1442	-10	5	-0.69	60928836	42260	70.63	1460	1463	1431	1887	1017	1452	1441.76	0.66	746	1466	1458	1448	1440	1430	1463	1445	24	435	100	1040	1	1	24255455	350	31.35	1.63	12	0.17	46.00	886.00	1963	20230605	-26.54	1201	20231024	20.07	1690	-14.67	20240124	1222	18.00	20240311	1963	-26.54	20230605	1201	20.07	20231024	1.37	N	333050	100	24 억	159025	N	N	N	N
102	20240513	121027	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1443	-9	5	-0.62	35281152	24389	40.76	1460	1463	1438	1887	1017	1452	1446.60	0.66	-734	1466	1458	1448	1440	1430	1463	1445	24	435	100	1040	1	1	24255455	350	31.37	1.63	12	0.10	46.00	886.00	1963	20230605	-26.49	1201	20231024	20.15	1690	-14.62	20240124	1222	18.09	20240311	1963	-26.49	20230605	1201	20.15	20231024	1.37	N	333050	100	24 억	159025	N	N	N	N
103	20240513	111026	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1439	-13	5	-0.90	31619070	21846	36.51	1460	1463	1438	1887	1017	1452	1447.36	0.66	-889	1466	1458	1448	1440	1430	1463	1445	24	435	100	1040	1	1	24255455	349	31.28	1.62	12	0.09	46.00	886.00	1963	20230605	-26.69	1201	20231024	19.82	1690	-14.85	20240124	1222	17.76	20240311	1963	-26.69	20230605	1201	19.82	20231024	1.37	N	333050	100	24 억	159025	N	N	N	N
104	20240513	101025	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1441	-11	5	-0.76	24965403	17226	28.79	1460	1463	1439	1887	1017	1452	1449.29	0.66	-889	1466	1458	1448	1440	1430	1463	1445	24	435	100	1040	1	1	24255455	350	31.33	1.63	12	0.07	46.00	886.00	1963	20230605	-26.59	1201	20231024	19.98	1690	-14.73	20240124	1222	17.92	20240311	1963	-26.59	20230605	1201	19.98	20231024	1.37	N	333050	100	24 억	159025	N	N	N	N
105	20240513	091028	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1456	4	2	0.28	10444489	7158	11.96	1460	1463	1455	1887	1017	1452	1459.14	0.66	-1324	1466	1458	1448	1440	1430	1463	1445	24	435	100	1040	1	1	24255455	353	31.65	1.64	12	0.03	46.00	886.00	1963	20230605	-25.83	1201	20231024	21.23	1690	-13.85	20240124	1222	19.15	20240311	1963	-25.83	20230605	1201	21.23	20231024	1.37	N	333050	100	24 억	159025	N	N	N	N
106	20240510	160957	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1452	5	2	0.35	86879007	59829	130.08	1447	1456	1438	1881	1013	1447	1452.12	0.64	2142	1455	1450	1443	1438	1431	1453	1441	24	434	100	1040	1	1	24255455	352	31.57	1.64	12	0.25	46.00	886.00	1963	20230605	-26.03	1201	20231024	20.90	1690	-14.08	20240124	1222	18.82	20240311	1963	-26.03	20230605	1201	20.90	20231024	1.34	N	333050	100	24 억	156351	N	N	N	N
107	20240510	151004	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1454	7	2	0.48	77070229	53083	115.41	1447	1456	1438	1881	1013	1447	1451.88	0.64	2208	1455	1450	1443	1438	1431	1453	1441	24	434	100	1040	1	1	24255455	353	31.61	1.64	12	0.22	46.00	886.00	1963	20230605	-25.93	1201	20231024	21.07	1690	-13.96	20240124	1222	18.99	20240311	1963	-25.93	20230605	1201	21.07	20231024	1.34	N	333050	100	24 억	156351	N	N	N	N
108	20240510	141008	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1453	6	2	0.41	49075740	33804	73.50	1447	1456	1438	1881	1013	1447	1451.77	0.64	1637	1455	1450	1443	1438	1431	1453	1441	24	434	100	1040	1	1	24255455	352	31.59	1.64	12	0.14	46.00	886.00	1963	20230605	-25.98	1201	20231024	20.98	1690	-14.02	20240124	1222	18.90	20240311	1963	-25.98	20230605	1201	20.98	20231024	1.34	N	333050	100	24 억	156351	N	N	N	N
109	20240510	130959	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1455	8	2	0.55	42802660	29484	64.10	1447	1456	1438	1881	1013	1447	1451.73	0.64	1579	1455	1450	1443	1438	1431	1453	1441	24	434	100	1040	1	1	24255455	353	31.63	1.64	12	0.12	46.00	886.00	1963	20230605	-25.88	1201	20231024	21.15	1690	-13.91	20240124	1222	19.07	20240311	1963	-25.88	20230605	1201	21.15	20231024	1.34	N	333050	100	24 억	156351	N	N	N	N
110	20240510	120954	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1455	8	2	0.55	38850370	26761	58.18	1447	1456	1438	1881	1013	1447	1451.75	0.64	1264	1455	1450	1443	1438	1431	1453	1441	24	434	100	1040	1	1	24255455	353	31.63	1.64	12	0.11	46.00	886.00	1963	20230605	-25.88	1201	20231024	21.15	1690	-13.91	20240124	1222	19.07	20240311	1963	-25.88	20230605	1201	21.15	20231024	1.34	N	333050	100	24 억	156351	N	N	N	N
111	20240510	110959	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1456	9	2	0.62	32427573	22344	48.58	1447	1456	1438	1881	1013	1447	1451.29	0.64	1224	1455	1450	1443	1438	1431	1453	1441	24	434	100	1040	1	1	24255455	353	31.65	1.64	12	0.09	46.00	886.00	1963	20230605	-25.83	1201	20231024	21.23	1690	-13.85	20240124	1222	19.15	20240311	1963	-25.83	20230605	1201	21.23	20231024	1.34	N	333050	100	24 억	156351	N	N	N	N
112	20240510	100957	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1456	9	2	0.62	21571153	14878	32.35	1447	1456	1438	1881	1013	1447	1449.87	0.64	1084	1455	1450	1443	1438	1431	1453	1441	24	434	100	1040	1	1	24255455	353	31.65	1.64	12	0.06	46.00	886.00	1963	20230605	-25.83	1201	20231024	21.23	1690	-13.85	20240124	1222	19.15	20240311	1963	-25.83	20230605	1201	21.23	20231024	1.34	N	333050	100	24 억	156351	N	N	N	N
113	20240510	091000	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1447	0	3	0.00	596045	413	0.90	1447	1447	1438	1881	1013	1447	1443.19	0.64	210	1455	1450	1443	1438	1431	1453	1441	24	434	100	1040	1	1	24255455	351	31.46	1.63	12	0.00	46.00	886.00	1963	20230605	-26.29	1201	20231024	20.48	1690	-14.38	20240124	1222	18.41	20240311	1963	-26.29	20230605	1201	20.48	20231024	1.34	N	333050	100	24 억	156351	N	N	N	N
114	20240509	161020	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1447	9	2	0.63	66275568	45943	113.16	1439	1448	1436	1869	1007	1438	1442.56	0.64	1712	1454	1446	1431	1423	1408	1450	1427	24	431	100	1030	1	1	24255455	351	31.46	1.63	12	0.19	46.00	886.00	1963	20230605	-26.29	1201	20231024	20.48	1690	-14.38	20240124	1222	18.41	20240311	1963	-26.29	20230605	1201	20.48	20231024	1.41	N	333050	100	24 억	154287	N	N	N	N
115	20240509	151017	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1447	9	2	0.63	62170051	43105	106.17	1439	1448	1436	1869	1007	1438	1442.29	0.64	1597	1454	1446	1431	1423	1408	1450	1427	24	431	100	1030	1	1	24255455	351	31.46	1.63	12	0.18	46.00	886.00	1963	20230605	-26.29	1201	20231024	20.48	1690	-14.38	20240124	1222	18.41	20240311	1963	-26.29	20230605	1201	20.48	20231024	1.41	N	333050	100	24 억	154287	N	N	N	N
116	20240509	140905	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1447	9	2	0.63	51074357	35430	87.26	1439	1448	1436	1869	1007	1438	1441.56	0.64	1597	1454	1446	1431	1423	1408	1450	1427	24	431	100	1030	1	1	24255455	351	31.46	1.63	12	0.15	46.00	886.00	1963	20230605	-26.29	1201	20231024	20.48	1690	-14.38	20240124	1222	18.41	20240311	1963	-26.29	20230605	1201	20.48	20231024	1.41	N	333050	100	24 억	154287	N	N	N	N
117	20240509	131000	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1448	10	2	0.70	46154073	32027	78.88	1439	1448	1436	1869	1007	1438	1441.10	0.64	1552	1454	1446	1431	1423	1408	1450	1427	24	431	100	1030	1	1	24255455	351	31.48	1.63	12	0.13	46.00	886.00	1963	20230605	-26.24	1201	20231024	20.57	1690	-14.32	20240124	1222	18.49	20240311	1963	-26.24	20230605	1201	20.57	20231024	1.41	N	333050	100	24 억	154287	N	N	N	N
118	20240509	120957	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1448	10	2	0.70	37721833	26194	64.52	1439	1448	1436	1869	1007	1438	1440.09	0.64	851	1454	1446	1431	1423	1408	1450	1427	24	431	100	1030	1	1	24255455	351	31.48	1.63	12	0.11	46.00	886.00	1963	20230605	-26.24	1201	20231024	20.57	1690	-14.32	20240124	1222	18.49	20240311	1963	-26.24	20230605	1201	20.57	20231024	1.41	N	333050	100	24 억	154287	N	N	N	N
119	20240509	110943	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1440	2	2	0.14	27734556	19275	47.47	1439	1447	1436	1869	1007	1438	1438.89	0.64	649	1454	1446	1431	1423	1408	1450	1427	24	431	100	1030	1	1	24255455	349	31.30	1.63	12	0.08	46.00	886.00	1963	20230605	-26.64	1201	20231024	19.90	1690	-14.79	20240124	1222	17.84	20240311	1963	-26.64	20230605	1201	19.90	20231024	1.41	N	333050	100	24 억	154287	N	N	N	N
120	20240509	100947	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1440	2	2	0.14	23025272	16002	39.41	1439	1447	1436	1869	1007	1438	1438.90	0.64	235	1454	1446	1431	1423	1408	1450	1427	24	431	100	1030	1	1	24255455	349	31.30	1.63	12	0.07	46.00	886.00	1963	20230605	-26.64	1201	20231024	19.90	1690	-14.79	20240124	1222	17.84	20240311	1963	-26.64	20230605	1201	19.90	20231024	1.41	N	333050	100	24 억	154287	N	N	N	N
121	20240509	090945	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1445	7	2	0.49	5090049	3535	8.71	1439	1447	1439	1869	1007	1438	1439.90	0.64	235	1454	1446	1431	1423	1408	1450	1427	24	431	100	1030	1	1	24255455	350	31.41	1.63	12	0.01	46.00	886.00	1963	20230605	-26.39	1201	20231024	20.32	1690	-14.50	20240124	1222	18.25	20240311	1963	-26.39	20230605	1201	20.32	20231024	1.41	N	333050	100	24 억	154287	N	N	N	N
122	20240508	160937	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1438	12	2	0.84	58067387	40601	61.58	1426	1439	1416	1853	999	1426	1430.20	0.62	3479	1454	1440	1426	1412	1398	1433	1405	24	427	100	1020	1	1	24255455	349	31.26	1.62	12	0.17	46.00	886.00	1963	20230605	-26.74	1201	20231024	19.73	1690	-14.91	20240124	1222	17.68	20240311	1963	-26.74	20230605	1201	19.73	20231024	1.42	N	333050	100	24 억	150837	N	N	N	N
123	20240508	150941	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1438	12	2	0.84	57147078	39961	60.61	1426	1439	1416	1853	999	1426	1430.07	0.62	3472	1454	1440	1426	1412	1398	1433	1405	24	427	100	1020	1	1	24255455	349	31.26	1.62	12	0.16	46.00	886.00	1963	20230605	-26.74	1201	20231024	19.73	1690	-14.91	20240124	1222	17.68	20240311	1963	-26.74	20230605	1201	19.73	20231024	1.42	N	333050	100	24 억	150837	N	N	N	N
124	20240508	140935	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1439	13	2	0.91	40242860	28193	42.76	1426	1439	1416	1853	999	1426	1427.41	0.62	2673	1454	1440	1426	1412	1398	1433	1405	24	427	100	1020	1	1	24255455	349	31.28	1.62	12	0.12	46.00	886.00	1963	20230605	-26.69	1201	20231024	19.82	1690	-14.85	20240124	1222	17.76	20240311	1963	-26.69	20230605	1201	19.82	20231024	1.42	N	333050	100	24 억	150837	N	N	N	N
125	20240508	130933	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1428	2	2	0.14	18039725	12675	19.23	1426	1435	1416	1853	999	1426	1423.25	0.62	290	1454	1440	1426	1412	1398	1433	1405	24	427	100	1020	1	1	24255455	346	31.04	1.61	12	0.05	46.00	886.00	1963	20230605	-27.25	1201	20231024	18.90	1690	-15.50	20240124	1222	16.86	20240311	1963	-27.25	20230605	1201	18.90	20231024	1.42	N	333050	100	24 억	150837	N	N	N	N
126	20240508	120932	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1428	2	2	0.14	15060290	10585	16.06	1426	1435	1416	1853	999	1426	1422.80	0.62	-788	1454	1440	1426	1412	1398	1433	1405	24	427	100	1020	1	1	24255455	346	31.04	1.61	12	0.04	46.00	886.00	1963	20230605	-27.25	1201	20231024	18.90	1690	-15.50	20240124	1222	16.86	20240311	1963	-27.25	20230605	1201	18.90	20231024	1.42	N	333050	100	24 억	150837	N	N	N	N
127	20240508	111012	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1426	0	3	0.00	12274337	8632	13.09	1426	1435	1416	1853	999	1426	1421.96	0.62	-728	1454	1440	1426	1412	1398	1433	1405	24	427	100	1020	1	1	24255455	346	31.00	1.61	12	0.04	46.00	886.00	1963	20230605	-27.36	1201	20231024	18.73	1690	-15.62	20240124	1222	16.69	20240311	1963	-27.36	20230605	1201	18.73	20231024	1.42	N	333050	100	24 억	150837	N	N	N	N
128	20240508	100943	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1427	1	2	0.07	3990791	2807	4.26	1426	1435	1416	1853	999	1426	1421.73	0.62	-893	1454	1440	1426	1412	1398	1433	1405	24	427	100	1020	1	1	24255455	346	31.02	1.61	12	0.01	46.00	886.00	1963	20230605	-27.31	1201	20231024	18.82	1690	-15.56	20240124	1222	16.78	20240311	1963	-27.31	20230605	1201	18.82	20231024	1.42	N	333050	100	24 억	150837	N	N	N	N
129	20240508	090947	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1429	3	2	0.21	1929352	1358	2.06	1426	1435	1416	1853	999	1426	1420.73	0.62	21	1454	1440	1426	1412	1398	1433	1405	24	427	100	1020	1	1	24255455	347	31.07	1.61	12	0.01	46.00	886.00	1963	20230605	-27.20	1201	20231024	18.98	1690	-15.44	20240124	1222	16.94	20240311	1963	-27.20	20230605	1201	18.98	20231024	1.42	N	333050	100	24 억	150837	N	N	N	N
130	20240503	161005	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1434	4	2	0.28	135059337	94849	60.46	1430	1439	1400	1859	1001	1430	1422.19	0.63	5349	1465	1447	1415	1397	1365	1456	1406	24	429	100	1020	1	1	24255455	348	31.17	1.62	12	0.39	46.00	886.00	1963	20230605	-26.95	1201	20231024	19.40	1690	-15.15	20240124	1222	17.35	20240311	1963	-26.95	20230605	1201	19.40	20231024	1.31	N	333050	100	24 억	152151	N	N	N	N
131	20240503	151004	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1434	4	2	0.28	112350631	79013	50.37	1430	1439	1400	1859	1001	1430	1421.92	0.63	5349	1465	1447	1415	1397	1365	1456	1406	24	429	100	1020	1	1	24255455	348	31.17	1.62	12	0.33	46.00	886.00	1963	20230605	-26.95	1201	20231024	19.40	1690	-15.15	20240124	1222	17.35	20240311	1963	-26.95	20230605	1201	19.40	20231024	1.31	N	333050	100	24 억	152151	N	N	N	N
132	20240503	141007	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1425	-5	5	-0.35	106558884	74953	47.78	1430	1439	1400	1859	1001	1430	1421.67	0.63	5349	1465	1447	1415	1397	1365	1456	1406	24	429	100	1020	1	1	24255455	346	30.98	1.61	12	0.31	46.00	886.00	1963	20230605	-27.41	1201	20231024	18.65	1690	-15.68	20240124	1222	16.61	20240311	1963	-27.41	20230605	1201	18.65	20231024	1.31	N	333050	100	24 억	152151	N	N	N	N
133	20240503	131006	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1428	-2	5	-0.14	81125723	57057	36.37	1430	1439	1400	1859	1001	1430	1421.83	0.63	4303	1465	1447	1415	1397	1365	1456	1406	24	429	100	1020	1	1	24255455	346	31.04	1.61	12	0.24	46.00	886.00	1963	20230605	-27.25	1201	20231024	18.90	1690	-15.50	20240124	1222	16.86	20240311	1963	-27.25	20230605	1201	18.90	20231024	1.31	N	333050	100	24 억	152151	N	N	N	N
134	20240503	121003	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1435	5	2	0.35	74779395	52618	33.54	1430	1439	1400	1859	1001	1430	1421.17	0.63	3948	1465	1447	1415	1397	1365	1456	1406	24	429	100	1020	1	1	24255455	348	31.20	1.62	12	0.22	46.00	886.00	1963	20230605	-26.90	1201	20231024	19.48	1690	-15.09	20240124	1222	17.43	20240311	1963	-26.90	20230605	1201	19.48	20231024	1.31	N	333050	100	24 억	152151	N	N	N	N
135	20240503	111003	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1435	5	2	0.35	61600738	43416	27.67	1430	1439	1400	1859	1001	1430	1418.84	0.63	4077	1465	1447	1415	1397	1365	1456	1406	24	429	100	1020	1	1	24255455	348	31.20	1.62	12	0.18	46.00	886.00	1963	20230605	-26.90	1201	20231024	19.48	1690	-15.09	20240124	1222	17.43	20240311	1963	-26.90	20230605	1201	19.48	20231024	1.31	N	333050	100	24 억	152151	N	N	N	N
136	20240503	100958	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1437	7	2	0.49	45698181	32293	20.58	1430	1439	1400	1859	1001	1430	1415.10	0.63	2552	1465	1447	1415	1397	1365	1456	1406	24	429	100	1020	1	1	24255455	349	31.24	1.62	12	0.13	46.00	886.00	1963	20230605	-26.80	1201	20231024	19.65	1690	-14.97	20240124	1222	17.59	20240311	1963	-26.80	20230605	1201	19.65	20231024	1.31	N	333050	100	24 억	152151	N	N	N	N
137	20240503	090954	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1430	0	3	0.00	5711813	3998	2.55	1430	1431	1423	1859	1001	1430	1428.66	0.63	262	1465	1447	1415	1397	1365	1456	1406	24	429	100	1020	1	1	24255455	347	31.09	1.61	12	0.02	46.00	886.00	1963	20230605	-27.15	1201	20231024	19.07	1690	-15.38	20240124	1222	17.02	20240311	1963	-27.15	20230605	1201	19.07	20231024	1.31	N	333050	100	24 억	152151	N	N	N	N
138	20240502	160948	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1430	31	2	2.22	218252183	154152	232.57	1399	1433	1383	1818	980	1399	1415.73	0.60	6481	1411	1404	1392	1385	1373	1408	1389	24	419	100	1000	1	1	24255455	347	31.09	1.61	12	0.64	46.00	886.00	1963	20230605	-27.15	1201	20231024	19.07	1690	-15.38	20240124	1222	17.02	20240311	1963	-27.15	20230605	1201	19.07	20231024	1.25	N	333050	100	24 억	145272	N	N	N	N
139	20240502	150955	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1423	24	2	1.72	205825616	145448	219.43	1399	1433	1383	1818	980	1399	1415.11	0.60	6481	1411	1404	1392	1385	1373	1408	1389	24	419	100	1000	1	1	24255455	345	30.93	1.61	12	0.60	46.00	886.00	1963	20230605	-27.51	1201	20231024	18.48	1690	-15.80	20240124	1222	16.45	20240311	1963	-27.51	20230605	1201	18.48	20231024	1.25	N	333050	100	24 억	145272	N	N	N	N
140	20240502	140950	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1420	21	2	1.50	152148052	107835	162.69	1399	1423	1383	1818	980	1399	1410.93	0.60	-616	1411	1404	1392	1385	1373	1408	1389	24	419	100	1000	1	1	24255455	344	30.87	1.60	12	0.44	46.00	886.00	1963	20230605	-27.66	1201	20231024	18.23	1690	-15.98	20240124	1222	16.20	20240311	1963	-27.66	20230605	1201	18.23	20231024	1.25	N	333050	100	24 억	145272	N	N	N	N
141	20240502	130946	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1422	23	2	1.64	84938898	60508	91.29	1399	1423	1383	1818	980	1399	1403.76	0.60	-606	1411	1404	1392	1385	1373	1408	1389	24	419	100	1000	1	1	24255455	345	30.91	1.60	12	0.25	46.00	886.00	1963	20230605	-27.56	1201	20231024	18.40	1690	-15.86	20240124	1222	16.37	20240311	1963	-27.56	20230605	1201	18.40	20231024	1.25	N	333050	100	24 억	145272	N	N	N	N
142	20240502	120945	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1404	5	2	0.36	56785826	40587	61.23	1399	1410	1383	1818	980	1399	1399.11	0.60	-618	1411	1404	1392	1385	1373	1408	1389	24	419	100	1000	1	1	24255455	341	30.52	1.58	12	0.17	46.00	886.00	1963	20230605	-28.48	1201	20231024	16.90	1690	-16.92	20240124	1222	14.89	20240311	1963	-28.48	20230605	1201	16.90	20231024	1.25	N	333050	100	24 억	145272	N	N	N	N
143	20240502	110943	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1403	4	2	0.29	47863073	34222	51.63	1399	1410	1383	1818	980	1399	1398.61	0.60	-618	1411	1404	1392	1385	1373	1408	1389	24	419	100	1000	1	1	24255455	340	30.50	1.58	12	0.14	46.00	886.00	1963	20230605	-28.53	1201	20231024	16.82	1690	-16.98	20240124	1222	14.81	20240311	1963	-28.53	20230605	1201	16.82	20231024	1.25	N	333050	100	24 억	145272	N	N	N	N
144	20240502	100942	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1403	4	2	0.29	38988036	27888	42.07	1399	1410	1383	1818	980	1399	1398.02	0.60	-618	1411	1404	1392	1385	1373	1408	1389	24	419	100	1000	1	1	24255455	340	30.50	1.58	12	0.11	46.00	886.00	1963	20230605	-28.53	1201	20231024	16.82	1690	-16.98	20240124	1222	14.81	20240311	1963	-28.53	20230605	1201	16.82	20231024	1.25	N	333050	100	24 억	145272	N	N	N	N
145	20240502	090940	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1383	-16	5	-1.14	8206504	5895	8.89	1399	1399	1383	1818	980	1399	1392.11	0.60	480	1411	1404	1392	1385	1373	1408	1389	24	419	100	1000	1	1	24255455	335	30.07	1.56	12	0.02	46.00	886.00	1963	20230605	-29.55	1201	20231024	15.15	1690	-18.17	20240124	1222	13.18	20240311	1963	-29.55	20230605	1201	15.15	20231024	1.25	N	333050	100	24 억	145272	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History