KissMeData/391710/price/prices-20240501.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	marginalRateClassCode	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	161302	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2945	-65	5	-2.16	809216210	273154	218.36	2985	3020	2930	3910	2110	3010	2962.58	0.00	-2191	3076	3042	3021	2987	2966	3032	2977	42	900	100	2160	5	1	41503222	1222	52.59	4.67	12	0.66	56.00	631.00	6200	20230823	-52.50	2500	20231101	17.80	4275	-31.11	20240328	2580	14.15	20240105	6200	-52.50	20230823	2500	17.80	20231101	3.76	N	391710	100	41 억	0	N	N	N	N
3	20240531	151304	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2950	-60	5	-1.99	765504705	258323	206.50	2985	3020	2930	3910	2110	3010	2963.36	0.00	-2007	3076	3042	3021	2987	2966	3032	2977	42	900	100	2160	5	1	41503222	1224	52.68	4.68	12	0.62	56.00	631.00	6200	20230823	-52.42	2500	20231101	18.00	4275	-30.99	20240328	2580	14.34	20240105	6200	-52.42	20230823	2500	18.00	20231101	3.76	N	391710	100	41 억	0	N	N	N	N
4	20240531	141302	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2960	-50	5	-1.66	721566315	243466	194.63	2985	3020	2930	3910	2110	3010	2963.73	0.00	-440	3076	3042	3021	2987	2966	3032	2977	42	900	100	2160	5	1	41503222	1228	52.86	4.69	12	0.59	56.00	631.00	6200	20230823	-52.26	2500	20231101	18.40	4275	-30.76	20240328	2580	14.73	20240105	6200	-52.26	20230823	2500	18.40	20231101	3.76	N	391710	100	41 억	0	N	N	N	N
5	20240531	131305	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2940	-70	5	-2.33	679009805	229042	183.10	2985	3020	2930	3910	2110	3010	2964.56	0.00	6345	3076	3042	3021	2987	2966	3032	2977	42	900	100	2160	5	1	41503222	1220	52.50	4.66	12	0.55	56.00	631.00	6200	20230823	-52.58	2500	20231101	17.60	4275	-31.23	20240328	2580	13.95	20240105	6200	-52.58	20230823	2500	17.60	20231101	3.76	N	391710	100	41 억	0	N	N	N	N
6	20240531	121307	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2955	-55	5	-1.83	631036025	212745	170.07	2985	3020	2930	3910	2110	3010	2966.16	0.00	9681	3076	3042	3021	2987	2966	3032	2977	42	900	100	2160	5	1	41503222	1226	52.77	4.68	12	0.51	56.00	631.00	6200	20230823	-52.34	2500	20231101	18.20	4275	-30.88	20240328	2580	14.53	20240105	6200	-52.34	20230823	2500	18.20	20231101	3.76	N	391710	100	41 억	0	N	N	N	N
7	20240531	111304	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2935	-75	5	-2.49	604899060	203873	162.98	2985	3020	2930	3910	2110	3010	2967.04	0.00	7990	3076	3042	3021	2987	2966	3032	2977	42	900	100	2160	5	1	41503222	1218	52.41	4.65	12	0.49	56.00	631.00	6200	20230823	-52.66	2500	20231101	17.40	4275	-31.35	20240328	2580	13.76	20240105	6200	-52.66	20230823	2500	17.40	20231101	3.76	N	391710	100	41 억	0	N	N	N	N
8	20240531	101257	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2970	-40	5	-1.33	434902370	146205	116.88	2985	3020	2955	3910	2110	3010	2974.61	0.00	13058	3076	3042	3021	2987	2966	3032	2977	42	900	100	2160	5	1	41503222	1233	53.04	4.71	12	0.35	56.00	631.00	6200	20230823	-52.10	2500	20231101	18.80	4275	-30.53	20240328	2580	15.12	20240105	6200	-52.10	20230823	2500	18.80	20231101	3.76	N	391710	100	41 억	0	N	N	N	N
9	20240531	091308	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2990	-20	5	-0.66	187221375	62702	50.12	2985	3020	2970	3910	2110	3010	2985.89	0.00	13251	3076	3042	3021	2987	2966	3032	2977	42	900	100	2160	5	1	41503222	1241	53.39	4.74	12	0.15	56.00	631.00	6200	20230823	-51.77	2500	20231101	19.60	4275	-30.06	20240328	2580	15.89	20240105	6200	-51.77	20230823	2500	19.60	20231101	3.76	N	391710	100	41 억	0	N	N	N	N
10	20240530	161258	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3010	-35	5	-1.15	372592595	123669	96.84	3040	3055	3000	3955	2135	3045	3012.82	0.00	1613	3115	3080	3055	3020	2995	3067	3007	42	910	100	2190	5	1	41503222	1249	53.75	4.77	12	0.30	56.00	631.00	6200	20230823	-51.45	2500	20231101	20.40	4275	-29.59	20240328	2580	16.67	20240105	6200	-51.45	20230823	2500	20.40	20231101	3.74	N	391710	100	41 억	0	N	N	N	N
11	20240530	151258	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3005	-40	5	-1.31	351813665	116758	91.43	3040	3055	3000	3955	2135	3045	3013.19	0.00	1986	3115	3080	3055	3020	2995	3067	3007	42	910	100	2190	5	1	41503222	1247	53.66	4.76	12	0.28	56.00	631.00	6200	20230823	-51.53	2500	20231101	20.20	4275	-29.71	20240328	2580	16.47	20240105	6200	-51.53	20230823	2500	20.20	20231101	3.74	N	391710	100	41 억	0	N	N	N	N
12	20240530	141257	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3015	-30	5	-0.99	285221230	94615	74.09	3040	3055	3000	3955	2135	3045	3014.55	0.00	-2272	3115	3080	3055	3020	2995	3067	3007	42	910	100	2190	5	1	41503222	1251	53.84	4.78	12	0.23	56.00	631.00	6200	20230823	-51.37	2500	20231101	20.60	4275	-29.47	20240328	2580	16.86	20240105	6200	-51.37	20230823	2500	20.60	20231101	3.74	N	391710	100	41 억	0	N	N	N	N
13	20240530	131259	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3010	-35	5	-1.15	198666100	65814	51.54	3040	3055	3000	3955	2135	3045	3018.60	0.00	-26	3115	3080	3055	3020	2995	3067	3007	42	910	100	2190	5	1	41503222	1249	53.75	4.77	12	0.16	56.00	631.00	6200	20230823	-51.45	2500	20231101	20.40	4275	-29.59	20240328	2580	16.67	20240105	6200	-51.45	20230823	2500	20.40	20231101	3.74	N	391710	100	41 억	0	N	N	N	N
14	20240530	121256	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3010	-35	5	-1.15	169483580	56120	43.94	3040	3055	3000	3955	2135	3045	3020.02	0.00	-220	3115	3080	3055	3020	2995	3067	3007	42	910	100	2190	5	1	41503222	1249	53.75	4.77	12	0.14	56.00	631.00	6200	20230823	-51.45	2500	20231101	20.40	4275	-29.59	20240328	2580	16.67	20240105	6200	-51.45	20230823	2500	20.40	20231101	3.74	N	391710	100	41 억	0	N	N	N	N
15	20240530	111257	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3030	-15	5	-0.49	127361745	42158	33.01	3040	3055	3000	3955	2135	3045	3021.06	0.00	-297	3115	3080	3055	3020	2995	3067	3007	42	910	100	2190	5	1	41503222	1258	54.11	4.80	12	0.10	56.00	631.00	6200	20230823	-51.13	2500	20231101	21.20	4275	-29.12	20240328	2580	17.44	20240105	6200	-51.13	20230823	2500	21.20	20231101	3.74	N	391710	100	41 억	0	N	N	N	N
16	20240530	101300	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3020	-25	5	-0.82	109058190	36110	28.28	3040	3055	3000	3955	2135	3045	3020.17	0.00	-2169	3115	3080	3055	3020	2995	3067	3007	42	910	100	2190	5	1	41503222	1253	53.93	4.79	12	0.09	56.00	631.00	6200	20230823	-51.29	2500	20231101	20.80	4275	-29.36	20240328	2580	17.05	20240105	6200	-51.29	20230823	2500	20.80	20231101	3.74	N	391710	100	41 억	0	N	N	N	N
17	20240530	091259	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3050	5	2	0.16	17908860	5894	4.62	3040	3055	3030	3955	2135	3045	3038.49	0.00	1517	3115	3080	3055	3020	2995	3067	3007	42	910	100	2190	5	1	41503222	1266	54.46	4.83	12	0.01	56.00	631.00	6200	20230823	-50.81	2500	20231101	22.00	4275	-28.65	20240328	2580	18.22	20240105	6200	-50.81	20230823	2500	22.00	20231101	3.74	N	391710	100	41 억	0	N	N	N	N
18	20240529	161246	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3045	-15	5	-0.49	381654085	125327	135.03	3050	3090	3030	3975	2145	3060	3045.01	0.00	3525	3136	3097	3076	3037	3016	3087	3027	42	915	100	2200	5	1	41503222	1264	54.38	4.83	12	0.30	56.00	631.00	6200	20230823	-50.89	2500	20231101	21.80	4275	-28.77	20240328	2580	18.02	20240105	6200	-50.89	20230823	2500	21.80	20231101	3.75	N	391710	100	41 억	0	N	N	N	N
19	20240529	151249	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3035	-25	5	-0.82	330362785	108447	116.84	3050	3090	3035	3975	2145	3060	3046.31	0.00	5696	3136	3097	3076	3037	3016	3087	3027	42	915	100	2200	5	1	41503222	1260	54.20	4.81	12	0.26	56.00	631.00	6200	20230823	-51.05	2500	20231101	21.40	4275	-29.01	20240328	2580	17.64	20240105	6200	-51.05	20230823	2500	21.40	20231101	3.75	N	391710	100	41 억	0	N	N	N	N
20	20240529	141248	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3055	-5	5	-0.16	298734880	98037	105.62	3050	3090	3035	3975	2145	3060	3047.16	0.00	8489	3136	3097	3076	3037	3016	3087	3027	42	915	100	2200	5	1	41503222	1268	54.55	4.84	12	0.24	56.00	631.00	6200	20230823	-50.73	2500	20231101	22.20	4275	-28.54	20240328	2580	18.41	20240105	6200	-50.73	20230823	2500	22.20	20231101	3.75	N	391710	100	41 억	0	N	N	N	N
21	20240529	131250	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3045	-15	5	-0.49	247296660	81133	87.41	3050	3090	3035	3975	2145	3060	3048.04	0.00	12049	3136	3097	3076	3037	3016	3087	3027	42	915	100	2200	5	1	41503222	1264	54.38	4.83	12	0.20	56.00	631.00	6200	20230823	-50.89	2500	20231101	21.80	4275	-28.77	20240328	2580	18.02	20240105	6200	-50.89	20230823	2500	21.80	20231101	3.75	N	391710	100	41 억	0	N	N	N	N
22	20240529	121249	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3070	10	2	0.33	201526250	66104	71.22	3050	3090	3035	3975	2145	3060	3048.62	0.00	10707	3136	3097	3076	3037	3016	3087	3027	42	915	100	2200	5	1	41503222	1274	54.82	4.87	12	0.16	56.00	631.00	6200	20230823	-50.48	2500	20231101	22.80	4275	-28.19	20240328	2580	18.99	20240105	6200	-50.48	20230823	2500	22.80	20231101	3.75	N	391710	100	41 억	0	N	N	N	N
23	20240529	111250	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3060	0	3	0.00	177181065	58130	62.63	3050	3090	3035	3975	2145	3060	3048.01	0.00	11373	3136	3097	3076	3037	3016	3087	3027	42	915	100	2200	5	1	41503222	1270	54.64	4.85	12	0.14	56.00	631.00	6200	20230823	-50.65	2500	20231101	22.40	4275	-28.42	20240328	2580	18.60	20240105	6200	-50.65	20230823	2500	22.40	20231101	3.75	N	391710	100	41 억	0	N	N	N	N
24	20240529	101241	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3055	-5	5	-0.16	74478960	24386	26.27	3050	3090	3040	3975	2145	3060	3054.17	0.00	-329	3136	3097	3076	3037	3016	3087	3027	42	915	100	2200	5	1	41503222	1268	54.55	4.84	12	0.06	56.00	631.00	6200	20230823	-50.73	2500	20231101	22.20	4275	-28.54	20240328	2580	18.41	20240105	6200	-50.73	20230823	2500	22.20	20231101	3.75	N	391710	100	41 억	0	N	N	N	N
25	20240529	091244	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3060	0	3	0.00	12553705	4101	4.42	3050	3090	3050	3975	2145	3060	3061.13	0.00	-465	3136	3097	3076	3037	3016	3087	3027	42	915	100	2200	5	1	41503222	1270	54.64	4.85	12	0.01	56.00	631.00	6200	20230823	-50.65	2500	20231101	22.40	4275	-28.42	20240328	2580	18.60	20240105	6200	-50.65	20230823	2500	22.40	20231101	3.75	N	391710	100	41 억	0	N	N	N	N
26	20240528	161239	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3060	-15	5	-0.49	281808055	91426	42.22	3080	3115	3055	3995	2155	3075	3082.39	0.00	-7615	3115	3095	3060	3040	3005	3105	3050	42	920	100	2210	5	1	41503222	1270	54.64	4.85	12	0.22	56.00	631.00	6200	20230823	-50.65	2500	20231101	22.40	4275	-28.42	20240328	2580	18.60	20240105	6200	-50.65	20230823	2500	22.40	20231101	3.76	N	391710	100	41 억	0	N	N	N	N
27	20240528	151241	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3065	-10	5	-0.33	270002070	87568	40.44	3080	3115	3055	3995	2155	3075	3083.34	0.00	-7711	3115	3095	3060	3040	3005	3105	3050	42	920	100	2210	5	1	41503222	1272	54.73	4.86	12	0.21	56.00	631.00	6200	20230823	-50.56	2500	20231101	22.60	4275	-28.30	20240328	2580	18.80	20240105	6200	-50.56	20230823	2500	22.60	20231101	3.76	N	391710	100	41 억	0	N	N	N	N
28	20240528	141245	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3075	0	3	0.00	214693020	69504	32.10	3080	3115	3065	3995	2155	3075	3088.93	0.00	-2275	3115	3095	3060	3040	3005	3105	3050	42	920	100	2210	5	1	41503222	1276	54.91	4.87	12	0.17	56.00	631.00	6200	20230823	-50.40	2500	20231101	23.00	4275	-28.07	20240328	2580	19.19	20240105	6200	-50.40	20230823	2500	23.00	20231101	3.76	N	391710	100	41 억	0	N	N	N	N
29	20240528	131239	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3065	-10	5	-0.33	203302290	65792	30.38	3080	3115	3065	3995	2155	3075	3090.08	0.00	-2759	3115	3095	3060	3040	3005	3105	3050	42	920	100	2210	5	1	41503222	1272	54.73	4.86	12	0.16	56.00	631.00	6200	20230823	-50.56	2500	20231101	22.60	4275	-28.30	20240328	2580	18.80	20240105	6200	-50.56	20230823	2500	22.60	20231101	3.76	N	391710	100	41 억	0	N	N	N	N
30	20240528	121240	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3085	10	2	0.33	163210720	52746	24.36	3080	3115	3080	3995	2155	3075	3094.28	0.00	375	3115	3095	3060	3040	3005	3105	3050	42	920	100	2210	5	1	41503222	1280	55.09	4.89	12	0.13	56.00	631.00	6200	20230823	-50.24	2500	20231101	23.40	4275	-27.84	20240328	2580	19.57	20240105	6200	-50.24	20230823	2500	23.40	20231101	3.76	N	391710	100	41 억	0	N	N	N	N
31	20240528	111225	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3115	40	2	1.30	130395380	42116	19.45	3080	3115	3080	3995	2155	3075	3096.10	0.00	853	3115	3095	3060	3040	3005	3105	3050	42	920	100	2210	5	1	41503222	1293	55.62	4.94	12	0.10	56.00	631.00	6200	20230823	-49.76	2500	20231101	24.60	4275	-27.13	20240328	2580	20.74	20240105	6200	-49.76	20230823	2500	24.60	20231101	3.76	N	391710	100	41 억	0	N	N	N	N
32	20240528	101240	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3110	35	2	1.14	93215565	30145	13.92	3080	3115	3080	3995	2155	3075	3092.24	0.00	1001	3115	3095	3060	3040	3005	3105	3050	42	920	100	2210	5	1	41503222	1291	55.54	4.93	12	0.07	56.00	631.00	6200	20230823	-49.84	2500	20231101	24.40	4275	-27.25	20240328	2580	20.54	20240105	6200	-49.84	20230823	2500	24.40	20231101	3.76	N	391710	100	41 억	0	N	N	N	N
33	20240528	091243	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3110	35	2	1.14	37323695	12095	5.59	3080	3110	3080	3995	2155	3075	3085.88	0.00	141	3115	3095	3060	3040	3005	3105	3050	42	920	100	2210	5	1	41503222	1291	55.54	4.93	12	0.03	56.00	631.00	6200	20230823	-49.84	2500	20231101	24.40	4275	-27.25	20240328	2580	20.54	20240105	6200	-49.84	20230823	2500	24.40	20231101	3.76	N	391710	100	41 억	0	N	N	N	N
34	20240527	161224	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3075	-5	5	-0.16	646961795	212906	214.79	3065	3080	3025	4000	2160	3080	3038.68	0.00	15667	3133	3106	3093	3066	3053	3100	3060	42	920	100	2210	5	1	41503222	1276	54.91	4.87	12	0.51	56.00	631.00	6200	20230823	-50.40	2500	20231101	23.00	4275	-28.07	20240328	2580	19.19	20240105	6200	-50.40	20230823	2500	23.00	20231101	3.78	N	391710	100	41 억	0	N	N	N	N
35	20240527	151242	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3060	-20	5	-0.65	611974840	201506	203.29	3065	3080	3025	4000	2160	3080	3037.01	0.00	11523	3133	3106	3093	3066	3053	3100	3060	42	920	100	2210	5	1	41503222	1270	54.64	4.85	12	0.49	56.00	631.00	6200	20230823	-50.65	2500	20231101	22.40	4275	-28.42	20240328	2580	18.60	20240105	6200	-50.65	20230823	2500	22.40	20231101	3.78	N	391710	100	41 억	0	N	N	N	N
36	20240527	141239	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3025	-55	5	-1.79	554200160	182519	184.13	3065	3080	3025	4000	2160	3080	3036.40	0.00	2086	3133	3106	3093	3066	3053	3100	3060	42	920	100	2210	5	1	41503222	1255	54.02	4.79	12	0.44	56.00	631.00	6200	20230823	-51.21	2500	20231101	21.00	4275	-29.24	20240328	2580	17.25	20240105	6200	-51.21	20230823	2500	21.00	20231101	3.78	N	391710	100	41 억	0	N	N	N	N
37	20240527	131238	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3030	-50	5	-1.62	528133480	173921	175.46	3065	3080	3025	4000	2160	3080	3036.63	0.00	446	3133	3106	3093	3066	3053	3100	3060	42	920	100	2210	5	1	41503222	1258	54.11	4.80	12	0.42	56.00	631.00	6200	20230823	-51.13	2500	20231101	21.20	4275	-29.12	20240328	2580	17.44	20240105	6200	-51.13	20230823	2500	21.20	20231101	3.78	N	391710	100	41 억	0	N	N	N	N
38	20240527	121238	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3030	-50	5	-1.62	443490830	145958	147.25	3065	3080	3025	4000	2160	3080	3038.48	0.00	1148	3133	3106	3093	3066	3053	3100	3060	42	920	100	2210	5	1	41503222	1258	54.11	4.80	12	0.35	56.00	631.00	6200	20230823	-51.13	2500	20231101	21.20	4275	-29.12	20240328	2580	17.44	20240105	6200	-51.13	20230823	2500	21.20	20231101	3.78	N	391710	100	41 억	0	N	N	N	N
39	20240527	111238	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3030	-50	5	-1.62	375475800	123523	124.61	3065	3080	3025	4000	2160	3080	3039.72	0.00	1267	3133	3106	3093	3066	3053	3100	3060	42	920	100	2210	5	1	41503222	1258	54.11	4.80	12	0.30	56.00	631.00	6200	20230823	-51.13	2500	20231101	21.20	4275	-29.12	20240328	2580	17.44	20240105	6200	-51.13	20230823	2500	21.20	20231101	3.78	N	391710	100	41 억	0	N	N	N	N
40	20240527	101235	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3040	-40	5	-1.30	236358365	77672	78.36	3065	3080	3025	4000	2160	3080	3043.03	0.00	1738	3133	3106	3093	3066	3053	3100	3060	42	920	100	2210	5	1	41503222	1262	54.29	4.82	12	0.19	56.00	631.00	6200	20230823	-50.97	2500	20231101	21.60	4275	-28.89	20240328	2580	17.83	20240105	6200	-50.97	20230823	2500	21.60	20231101	3.78	N	391710	100	41 억	0	N	N	N	N
41	20240527	091238	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3050	-30	5	-0.97	54151420	17695	17.85	3065	3080	3045	4000	2160	3080	3060.27	0.00	1935	3133	3106	3093	3066	3053	3100	3060	42	920	100	2210	5	1	41503222	1266	54.46	4.83	12	0.04	56.00	631.00	6200	20230823	-50.81	2500	20231101	22.00	4275	-28.65	20240328	2580	18.22	20240105	6200	-50.81	20230823	2500	22.00	20231101	3.78	N	391710	100	41 억	0	N	N	N	N
42	20240524	161126	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3080	-40	5	-1.28	300560045	97118	48.89	3100	3120	3080	4055	2185	3120	3094.80	0.00	-13101	3220	3170	3125	3075	3030	3195	3100	42	935	100	2240	5	1	41503222	1278	55.00	4.88	12	0.23	56.00	631.00	6200	20230823	-50.32	2500	20231101	23.20	4275	-27.95	20240328	2580	19.38	20240105	6200	-50.32	20230823	2500	23.20	20231101	3.80	N	391710	100	41 억	0	N	N	N	N
43	20240524	151128	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3100	-20	5	-0.64	277317320	89576	45.09	3100	3120	3080	4055	2185	3120	3095.86	0.00	-11875	3220	3170	3125	3075	3030	3195	3100	42	935	100	2240	5	1	41503222	1287	55.36	4.91	12	0.22	56.00	631.00	6200	20230823	-50.00	2500	20231101	24.00	4275	-27.49	20240328	2580	20.16	20240105	6200	-50.00	20230823	2500	24.00	20231101	3.80	N	391710	100	41 억	0	N	N	N	N
44	20240524	141134	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3095	-25	5	-0.80	224573645	72518	36.51	3100	3120	3080	4055	2185	3120	3096.77	0.00	-8170	3220	3170	3125	3075	3030	3195	3100	42	935	100	2240	5	1	41503222	1285	55.27	4.90	12	0.17	56.00	631.00	6200	20230823	-50.08	2500	20231101	23.80	4275	-27.60	20240328	2580	19.96	20240105	6200	-50.08	20230823	2500	23.80	20231101	3.80	N	391710	100	41 억	0	N	N	N	N
45	20240524	131129	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3090	-30	5	-0.96	214490310	69257	34.87	3100	3120	3080	4055	2185	3120	3096.99	0.00	-7863	3220	3170	3125	3075	3030	3195	3100	42	935	100	2240	5	1	41503222	1282	55.18	4.90	12	0.17	56.00	631.00	6200	20230823	-50.16	2500	20231101	23.60	4275	-27.72	20240328	2580	19.77	20240105	6200	-50.16	20230823	2500	23.60	20231101	3.80	N	391710	100	41 억	0	N	N	N	N
46	20240524	121130	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3100	-20	5	-0.64	177068700	57150	28.77	3100	3120	3080	4055	2185	3120	3098.28	0.00	-7386	3220	3170	3125	3075	3030	3195	3100	42	935	100	2240	5	1	41503222	1287	55.36	4.91	12	0.14	56.00	631.00	6200	20230823	-50.00	2500	20231101	24.00	4275	-27.49	20240328	2580	20.16	20240105	6200	-50.00	20230823	2500	24.00	20231101	3.80	N	391710	100	41 억	0	N	N	N	N
47	20240524	111130	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3105	-15	5	-0.48	165540510	53435	26.90	3100	3120	3080	4055	2185	3120	3097.94	0.00	-7273	3220	3170	3125	3075	3030	3195	3100	42	935	100	2240	5	1	41503222	1289	55.45	4.92	12	0.13	56.00	631.00	6200	20230823	-49.92	2500	20231101	24.20	4275	-27.37	20240328	2580	20.35	20240105	6200	-49.92	20230823	2500	24.20	20231101	3.80	N	391710	100	41 억	0	N	N	N	N
48	20240524	101136	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3110	-10	5	-0.32	135902930	43882	22.09	3100	3120	3080	4055	2185	3120	3096.96	0.00	-5196	3220	3170	3125	3075	3030	3195	3100	42	935	100	2240	5	1	41503222	1291	55.54	4.93	12	0.11	56.00	631.00	6200	20230823	-49.84	2500	20231101	24.40	4275	-27.25	20240328	2580	20.54	20240105	6200	-49.84	20230823	2500	24.40	20231101	3.80	N	391710	100	41 억	0	N	N	N	N
49	20240524	091130	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3100	-20	5	-0.64	46542555	15011	7.56	3100	3120	3080	4055	2185	3120	3100.43	0.00	-3086	3220	3170	3125	3075	3030	3195	3100	42	935	100	2240	5	1	41503222	1287	55.36	4.91	12	0.04	56.00	631.00	6200	20230823	-50.00	2500	20231101	24.00	4275	-27.49	20240328	2580	20.16	20240105	6200	-50.00	20230823	2500	24.00	20231101	3.80	N	391710	100	41 억	0	N	N	N	N
50	20240523	161127	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3120	0	3	0.00	615061165	197755	120.82	3090	3175	3080	4055	2185	3120	3110.20	0.00	10865	3200	3160	3110	3070	3020	3180	3090	42	935	100	2240	5	1	41503222	1295	55.71	4.94	12	0.48	56.00	631.00	6200	20230823	-49.68	2500	20231101	24.80	4275	-27.02	20240328	2580	20.93	20240105	6200	-49.68	20230823	2500	24.80	20231101	3.86	N	391710	100	41 억	0	N	N	N	N
51	20240523	151130	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3110	-10	5	-0.32	582354900	187227	114.39	3090	3175	3080	4055	2185	3120	3110.42	0.00	12117	3200	3160	3110	3070	3020	3180	3090	42	935	100	2240	5	1	41503222	1291	55.54	4.93	12	0.45	56.00	631.00	6200	20230823	-49.84	2500	20231101	24.40	4275	-27.25	20240328	2580	20.54	20240105	6200	-49.84	20230823	2500	24.40	20231101	3.86	N	391710	100	41 억	0	N	N	N	N
52	20240523	141133	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3130	10	2	0.32	500766385	160974	98.35	3090	3175	3080	4055	2185	3120	3110.85	0.00	10002	3200	3160	3110	3070	3020	3180	3090	42	935	100	2240	5	1	41503222	1299	55.89	4.96	12	0.39	56.00	631.00	6200	20230823	-49.52	2500	20231101	25.20	4275	-26.78	20240328	2580	21.32	20240105	6200	-49.52	20230823	2500	25.20	20231101	3.86	N	391710	100	41 억	0	N	N	N	N
53	20240523	131132	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3120	0	3	0.00	344162425	111163	67.92	3090	3125	3080	4055	2185	3120	3096.02	0.00	17195	3200	3160	3110	3070	3020	3180	3090	42	935	100	2240	5	1	41503222	1295	55.71	4.94	12	0.27	56.00	631.00	6200	20230823	-49.68	2500	20231101	24.80	4275	-27.02	20240328	2580	20.93	20240105	6200	-49.68	20230823	2500	24.80	20231101	3.86	N	391710	100	41 억	0	N	N	N	N
54	20240523	121127	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3100	-20	5	-0.64	280372500	90577	55.34	3090	3125	3080	4055	2185	3120	3095.41	0.00	18869	3200	3160	3110	3070	3020	3180	3090	42	935	100	2240	5	1	41503222	1287	55.36	4.91	12	0.22	56.00	631.00	6200	20230823	-50.00	2500	20231101	24.00	4275	-27.49	20240328	2580	20.16	20240105	6200	-50.00	20230823	2500	24.00	20231101	3.86	N	391710	100	41 억	0	N	N	N	N
55	20240523	111126	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3095	-25	5	-0.80	252834340	81693	49.91	3090	3125	3080	4055	2185	3120	3094.93	0.00	20343	3200	3160	3110	3070	3020	3180	3090	42	935	100	2240	5	1	41503222	1285	55.27	4.90	12	0.20	56.00	631.00	6200	20230823	-50.08	2500	20231101	23.80	4275	-27.60	20240328	2580	19.96	20240105	6200	-50.08	20230823	2500	23.80	20231101	3.86	N	391710	100	41 억	0	N	N	N	N
56	20240523	101128	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3100	-20	5	-0.64	228370555	73787	45.08	3090	3125	3080	4055	2185	3120	3095.00	0.00	21153	3200	3160	3110	3070	3020	3180	3090	42	935	100	2240	5	1	41503222	1287	55.36	4.91	12	0.18	56.00	631.00	6200	20230823	-50.00	2500	20231101	24.00	4275	-27.49	20240328	2580	20.16	20240105	6200	-50.00	20230823	2500	24.00	20231101	3.86	N	391710	100	41 억	0	N	N	N	N
57	20240523	091133	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3090	-30	5	-0.96	26643440	8616	5.26	3090	3120	3090	4055	2185	3120	3092.32	0.00	-35	3200	3160	3110	3070	3020	3180	3090	42	935	100	2240	5	1	41503222	1282	55.18	4.90	12	0.02	56.00	631.00	6200	20230823	-50.16	2500	20231101	23.60	4275	-27.72	20240328	2580	19.77	20240105	6200	-50.16	20230823	2500	23.60	20231101	3.86	N	391710	100	41 억	0	N	N	N	N
58	20240522	161118	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3120	30	2	0.97	498109165	160411	68.35	3090	3150	3060	4015	2165	3090	3105.18	0.00	7468	3206	3147	3091	3032	2976	3147	3032	42	925	100	2220	5	1	41503222	1295	55.71	4.94	12	0.39	56.00	631.00	6200	20230823	-49.68	2500	20231101	24.80	4275	-27.02	20240328	2580	20.93	20240105	6200	-49.68	20230823	2500	24.80	20231101	3.72	N	391710	100	41 억	0	N	N	N	N
59	20240522	151126	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3120	30	2	0.97	460510860	148361	63.21	3090	3150	3060	4015	2165	3090	3103.99	0.00	7664	3206	3147	3091	3032	2976	3147	3032	42	925	100	2220	5	1	41503222	1295	55.71	4.94	12	0.36	56.00	631.00	6200	20230823	-49.68	2500	20231101	24.80	4275	-27.02	20240328	2580	20.93	20240105	6200	-49.68	20230823	2500	24.80	20231101	3.72	N	391710	100	41 억	0	N	N	N	N
60	20240522	141125	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3125	35	2	1.13	418094480	134749	57.41	3090	3150	3060	4015	2165	3090	3102.76	0.00	6440	3206	3147	3091	3032	2976	3147	3032	42	925	100	2220	5	1	41503222	1297	55.80	4.95	12	0.32	56.00	631.00	6200	20230823	-49.60	2500	20231101	25.00	4275	-26.90	20240328	2580	21.12	20240105	6200	-49.60	20230823	2500	25.00	20231101	3.72	N	391710	100	41 억	0	N	N	N	N
61	20240522	131121	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3105	15	2	0.49	335149415	108275	46.13	3090	3125	3060	4015	2165	3090	3095.35	0.00	11151	3206	3147	3091	3032	2976	3147	3032	42	925	100	2220	5	1	41503222	1289	55.45	4.92	12	0.26	56.00	631.00	6200	20230823	-49.92	2500	20231101	24.20	4275	-27.37	20240328	2580	20.35	20240105	6200	-49.92	20230823	2500	24.20	20231101	3.72	N	391710	100	41 억	0	N	N	N	N
62	20240522	121225	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3115	25	2	0.81	240407260	77661	33.09	3090	3125	3060	4015	2165	3090	3095.60	0.00	-5431	3206	3147	3091	3032	2976	3147	3032	42	925	100	2220	5	1	41503222	1293	55.62	4.94	12	0.19	56.00	631.00	6200	20230823	-49.76	2500	20231101	24.60	4275	-27.13	20240328	2580	20.74	20240105	6200	-49.76	20230823	2500	24.60	20231101	3.72	N	391710	100	41 억	0	N	N	N	N
63	20240522	111132	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3110	20	2	0.65	183765855	59415	25.32	3090	3125	3060	4015	2165	3090	3092.92	0.00	-1279	3206	3147	3091	3032	2976	3147	3032	42	925	100	2220	5	1	41503222	1291	55.54	4.93	12	0.14	56.00	631.00	6200	20230823	-49.84	2500	20231101	24.40	4275	-27.25	20240328	2580	20.54	20240105	6200	-49.84	20230823	2500	24.40	20231101	3.72	N	391710	100	41 억	0	N	N	N	N
64	20240522	101124	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3125	35	2	1.13	134165910	43460	18.52	3090	3125	3060	4015	2165	3090	3087.11	0.00	5	3206	3147	3091	3032	2976	3147	3032	42	925	100	2220	5	1	41503222	1297	55.80	4.95	12	0.10	56.00	631.00	6200	20230823	-49.60	2500	20231101	25.00	4275	-26.90	20240328	2580	21.12	20240105	6200	-49.60	20230823	2500	25.00	20231101	3.72	N	391710	100	41 억	0	N	N	N	N
65	20240522	091126	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3070	-20	5	-0.65	42118115	13672	5.83	3090	3105	3060	4015	2165	3090	3080.61	0.00	-767	3206	3147	3091	3032	2976	3147	3032	42	925	100	2220	5	1	41503222	1274	54.82	4.87	12	0.03	56.00	631.00	6200	20230823	-50.48	2500	20231101	22.80	4275	-28.19	20240328	2580	18.99	20240105	6200	-50.48	20230823	2500	22.80	20231101	3.72	N	391710	100	41 억	0	N	N	N	N
66	20240521	161108	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3090	-10	5	-0.32	715825200	234068	50.08	3090	3150	3035	4030	2170	3100	3058.15	0.00	14054	3320	3210	3140	3030	2960	3175	2995	42	930	100	2230	5	1	41503222	1282	55.18	4.90	12	0.56	56.00	631.00	6200	20230823	-50.16	2500	20231101	23.60	4275	-27.72	20240328	2580	19.77	20240105	6200	-50.16	20230823	2500	23.60	20231101	3.82	N	391710	100	41 억	0	N	N	N	N
67	20240521	151120	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3055	-45	5	-1.45	652665805	213484	45.68	3090	3150	3035	4030	2170	3100	3057.21	0.00	12058	3320	3210	3140	3030	2960	3175	2995	42	930	100	2230	5	1	41503222	1268	54.55	4.84	12	0.51	56.00	631.00	6200	20230823	-50.73	2500	20231101	22.20	4275	-28.54	20240328	2580	18.41	20240105	6200	-50.73	20230823	2500	22.20	20231101	3.82	N	391710	100	41 억	0	N	N	N	N
68	20240521	141120	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3070	-30	5	-0.97	593854270	194243	41.56	3090	3150	3035	4030	2170	3100	3057.28	0.00	10194	3320	3210	3140	3030	2960	3175	2995	42	930	100	2230	5	1	41503222	1274	54.82	4.87	12	0.47	56.00	631.00	6200	20230823	-50.48	2500	20231101	22.80	4275	-28.19	20240328	2580	18.99	20240105	6200	-50.48	20230823	2500	22.80	20231101	3.82	N	391710	100	41 억	0	N	N	N	N
69	20240521	131119	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3060	-40	5	-1.29	565464485	184929	39.57	3090	3150	3035	4030	2170	3100	3057.74	0.00	10857	3320	3210	3140	3030	2960	3175	2995	42	930	100	2230	5	1	41503222	1270	54.64	4.85	12	0.45	56.00	631.00	6200	20230823	-50.65	2500	20231101	22.40	4275	-28.42	20240328	2580	18.60	20240105	6200	-50.65	20230823	2500	22.40	20231101	3.82	N	391710	100	41 억	0	N	N	N	N
70	20240521	121116	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3045	-55	5	-1.77	481419780	157345	33.67	3090	3150	3035	4030	2170	3100	3059.64	0.00	10531	3320	3210	3140	3030	2960	3175	2995	42	930	100	2230	5	1	41503222	1264	54.38	4.83	12	0.38	56.00	631.00	6200	20230823	-50.89	2500	20231101	21.80	4275	-28.77	20240328	2580	18.02	20240105	6200	-50.89	20230823	2500	21.80	20231101	3.82	N	391710	100	41 억	0	N	N	N	N
71	20240521	111116	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3060	-40	5	-1.29	440399290	143896	30.79	3090	3150	3035	4030	2170	3100	3060.54	0.00	12968	3320	3210	3140	3030	2960	3175	2995	42	930	100	2230	5	1	41503222	1270	54.64	4.85	12	0.35	56.00	631.00	6200	20230823	-50.65	2500	20231101	22.40	4275	-28.42	20240328	2580	18.60	20240105	6200	-50.65	20230823	2500	22.40	20231101	3.82	N	391710	100	41 억	0	N	N	N	N
72	20240521	101117	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3040	-60	5	-1.94	347097410	113283	24.24	3090	3150	3035	4030	2170	3100	3063.98	0.00	5151	3320	3210	3140	3030	2960	3175	2995	42	930	100	2230	5	1	41503222	1262	54.29	4.82	12	0.27	56.00	631.00	6200	20230823	-50.97	2500	20231101	21.60	4275	-28.89	20240328	2580	17.83	20240105	6200	-50.97	20230823	2500	21.60	20231101	3.82	N	391710	100	41 억	0	N	N	N	N
73	20240521	091112	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3090	-10	5	-0.32	69523280	22389	4.79	3090	3150	3090	4030	2170	3100	3105.24	0.00	-1996	3320	3210	3140	3030	2960	3175	2995	42	930	100	2230	5	1	41503222	1282	55.18	4.90	12	0.05	56.00	631.00	6200	20230823	-50.16	2500	20231101	23.60	4275	-27.72	20240328	2580	19.77	20240105	6200	-50.16	20230823	2500	23.60	20231101	3.82	N	391710	100	41 억	0	N	N	N	N
74	20240517	161120	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3205	-155	5	-4.61	1683312180	517950	158.28	3305	3350	3205	4365	2355	3360	3250.31	0.00	-38716	3446	3402	3376	3332	3306	3390	3320	42	1005	100	2410	5	1	41503222	1330	57.23	5.08	12	1.25	56.00	631.00	6200	20230823	-48.31	2500	20231101	28.20	4275	-25.03	20240328	2580	24.22	20240105	6200	-48.31	20230823	2500	28.20	20231101	3.68	N	391710	100	41 억	0	N	N	N	N
75	20240517	151124	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3210	-150	5	-4.46	1602301130	492684	150.56	3305	3350	3205	4365	2355	3360	3252.17	0.00	-37080	3446	3402	3376	3332	3306	3390	3320	42	1005	100	2410	5	1	41503222	1332	57.32	5.09	12	1.19	56.00	631.00	6200	20230823	-48.23	2500	20231101	28.40	4275	-24.91	20240328	2580	24.42	20240105	6200	-48.23	20230823	2500	28.40	20231101	3.68	N	391710	100	41 억	0	N	N	N	N
76	20240517	141113	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3215	-145	5	-4.32	1484082170	455894	139.32	3305	3350	3205	4365	2355	3360	3255.30	0.00	-33242	3446	3402	3376	3332	3306	3390	3320	42	1005	100	2410	5	1	41503222	1334	57.41	5.10	12	1.10	56.00	631.00	6200	20230823	-48.15	2500	20231101	28.60	4275	-24.80	20240328	2580	24.61	20240105	6200	-48.15	20230823	2500	28.60	20231101	3.68	N	391710	100	41 억	0	N	N	N	N
77	20240517	131106	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3220	-140	5	-4.17	1318851170	404618	123.65	3305	3350	3205	4365	2355	3360	3259.47	0.00	-14434	3446	3402	3376	3332	3306	3390	3320	42	1005	100	2410	5	1	41503222	1336	57.50	5.10	12	0.97	56.00	631.00	6200	20230823	-48.06	2500	20231101	28.80	4275	-24.68	20240328	2580	24.81	20240105	6200	-48.06	20230823	2500	28.80	20231101	3.68	N	391710	100	41 억	0	N	N	N	N
78	20240517	121105	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3225	-135	5	-4.02	1244522890	381520	116.59	3305	3350	3205	4365	2355	3360	3261.99	0.00	-12430	3446	3402	3376	3332	3306	3390	3320	42	1005	100	2410	5	1	41503222	1338	57.59	5.11	12	0.92	56.00	631.00	6200	20230823	-47.98	2500	20231101	29.00	4275	-24.56	20240328	2580	25.00	20240105	6200	-47.98	20230823	2500	29.00	20231101	3.68	N	391710	100	41 억	0	N	N	N	N
79	20240517	111106	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3240	-120	5	-3.57	940234195	287239	87.78	3305	3350	3225	4365	2355	3360	3273.32	0.00	-359	3446	3402	3376	3332	3306	3390	3320	42	1005	100	2410	5	1	41503222	1345	57.86	5.13	12	0.69	56.00	631.00	6200	20230823	-47.74	2500	20231101	29.60	4275	-24.21	20240328	2580	25.58	20240105	6200	-47.74	20230823	2500	29.60	20231101	3.68	N	391710	100	41 억	0	N	N	N	N
80	20240517	101059	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3250	-110	5	-3.27	682787210	207963	63.55	3305	3350	3250	4365	2355	3360	3283.18	0.00	16163	3446	3402	3376	3332	3306	3390	3320	42	1005	100	2410	5	1	41503222	1349	58.04	5.15	12	0.50	56.00	631.00	6200	20230823	-47.58	2500	20231101	30.00	4275	-23.98	20240328	2580	25.97	20240105	6200	-47.58	20230823	2500	30.00	20231101	3.68	N	391710	100	41 억	0	N	N	N	N
81	20240517	091107	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3300	-60	5	-1.79	212422400	64271	19.64	3305	3350	3280	4365	2355	3360	3305.03	0.00	19780	3446	3402	3376	3332	3306	3390	3320	42	1005	100	2410	5	1	41503222	1370	58.93	5.23	12	0.15	56.00	631.00	6200	20230823	-46.77	2500	20231101	32.00	4275	-22.81	20240328	2580	27.91	20240105	6200	-46.77	20230823	2500	32.00	20231101	3.68	N	391710	100	41 억	0	N	N	N	N
82	20240516	161057	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3360	-35	5	-1.03	1065514845	314584	76.53	3405	3420	3350	4410	2380	3395	3387.20	0.00	-31016	3471	3432	3376	3337	3281	3452	3357	42	1015	100	2440	5	1	41503222	1395	60.00	5.32	12	0.76	56.00	631.00	6200	20230823	-45.81	2500	20231101	34.40	4275	-21.40	20240328	2580	30.23	20240105	6200	-45.81	20230823	2500	34.40	20231101	3.78	N	391710	100	41 억	0	N	N	N	N
83	20240516	151055	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3355	-40	5	-1.18	999954180	295074	71.78	3405	3420	3350	4410	2380	3395	3388.82	0.00	-34865	3471	3432	3376	3337	3281	3452	3357	42	1015	100	2440	5	1	41503222	1392	59.91	5.32	12	0.71	56.00	631.00	6200	20230823	-45.89	2500	20231101	34.20	4275	-21.52	20240328	2580	30.04	20240105	6200	-45.89	20230823	2500	34.20	20231101	3.78	N	391710	100	41 억	0	N	N	N	N
84	20240516	141103	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3395	0	3	0.00	734263890	216384	52.64	3405	3420	3375	4410	2380	3395	3393.34	0.00	-2097	3471	3432	3376	3337	3281	3452	3357	42	1015	100	2440	5	1	41503222	1409	60.62	5.38	12	0.52	56.00	631.00	6200	20230823	-45.24	2500	20231101	35.80	4275	-20.58	20240328	2580	31.59	20240105	6200	-45.24	20230823	2500	35.80	20231101	3.78	N	391710	100	41 억	0	N	N	N	N
85	20240516	131056	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3395	0	3	0.00	688410440	202871	49.35	3405	3420	3375	4410	2380	3395	3393.34	0.00	-1319	3471	3432	3376	3337	3281	3452	3357	42	1015	100	2440	5	1	41503222	1409	60.62	5.38	12	0.49	56.00	631.00	6200	20230823	-45.24	2500	20231101	35.80	4275	-20.58	20240328	2580	31.59	20240105	6200	-45.24	20230823	2500	35.80	20231101	3.78	N	391710	100	41 억	0	N	N	N	N
86	20240516	121053	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3390	-5	5	-0.15	557085055	164141	39.93	3405	3420	3375	4410	2380	3395	3393.94	0.00	-13745	3471	3432	3376	3337	3281	3452	3357	42	1015	100	2440	5	1	41503222	1407	60.54	5.37	12	0.40	56.00	631.00	6200	20230823	-45.32	2500	20231101	35.60	4275	-20.70	20240328	2580	31.40	20240105	6200	-45.32	20230823	2500	35.60	20231101	3.78	N	391710	100	41 억	0	N	N	N	N
87	20240516	111052	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3390	-5	5	-0.15	476248005	140307	34.13	3405	3420	3375	4410	2380	3395	3394.33	0.00	-14928	3471	3432	3376	3337	3281	3452	3357	42	1015	100	2440	5	1	41503222	1407	60.54	5.37	12	0.34	56.00	631.00	6200	20230823	-45.32	2500	20231101	35.60	4275	-20.70	20240328	2580	31.40	20240105	6200	-45.32	20230823	2500	35.60	20231101	3.78	N	391710	100	41 억	0	N	N	N	N
88	20240516	101056	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3380	-15	5	-0.44	365086790	107501	26.15	3405	3420	3375	4410	2380	3395	3396.12	0.00	-17005	3471	3432	3376	3337	3281	3452	3357	42	1015	100	2440	5	1	41503222	1403	60.36	5.36	12	0.26	56.00	631.00	6200	20230823	-45.48	2500	20231101	35.20	4275	-20.94	20240328	2580	31.01	20240105	6200	-45.48	20230823	2500	35.20	20231101	3.78	N	391710	100	41 억	0	N	N	N	N
89	20240516	091056	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3405	10	2	0.29	91121925	26794	6.52	3405	3415	3390	4410	2380	3395	3400.84	0.00	-11623	3471	3432	3376	3337	3281	3452	3357	42	1015	100	2440	5	1	41503222	1413	60.80	5.40	12	0.06	56.00	631.00	6200	20230823	-45.08	2500	20231101	36.20	4275	-20.35	20240328	2580	31.98	20240105	6200	-45.08	20230823	2500	36.20	20231101	3.78	N	391710	100	41 억	0	N	N	N	N
90	20240514	161108	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3395	10	2	0.30	1372449775	405655	47.01	3355	3415	3320	4400	2370	3385	3383.20	0.00	590	3505	3445	3330	3270	3155	3475	3300	42	1015	100	2430	5	1	41503222	1409	60.62	5.38	12	0.98	56.00	631.00	6200	20230823	-45.24	2500	20231101	35.80	4275	-20.58	20240328	2580	31.59	20240105	6200	-45.24	20230823	2500	35.80	20231101	3.92	N	391710	100	41 억	0	N	N	N	N
91	20240514	151111	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3385	0	3	0.00	1251394630	369948	42.87	3355	3415	3320	4400	2370	3385	3382.62	0.00	-4212	3505	3445	3330	3270	3155	3475	3300	42	1015	100	2430	5	1	41503222	1405	60.45	5.36	12	0.89	56.00	631.00	6200	20230823	-45.40	2500	20231101	35.40	4275	-20.82	20240328	2580	31.20	20240105	6200	-45.40	20230823	2500	35.40	20231101	3.92	N	391710	100	41 억	0	N	N	N	N
92	20240514	141111	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3385	0	3	0.00	1112966630	329062	38.13	3355	3415	3320	4400	2370	3385	3382.24	0.00	-9726	3505	3445	3330	3270	3155	3475	3300	42	1015	100	2430	5	1	41503222	1405	60.45	5.36	12	0.79	56.00	631.00	6200	20230823	-45.40	2500	20231101	35.40	4275	-20.82	20240328	2580	31.20	20240105	6200	-45.40	20230823	2500	35.40	20231101	3.92	N	391710	100	41 억	0	N	N	N	N
93	20240514	131112	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3390	5	2	0.15	994005725	293852	34.05	3355	3415	3320	4400	2370	3385	3382.67	0.00	-6461	3505	3445	3330	3270	3155	3475	3300	42	1015	100	2430	5	1	41503222	1407	60.54	5.37	12	0.71	56.00	631.00	6200	20230823	-45.32	2500	20231101	35.60	4275	-20.70	20240328	2580	31.40	20240105	6200	-45.32	20230823	2500	35.60	20231101	3.92	N	391710	100	41 억	0	N	N	N	N
94	20240514	121107	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3395	10	2	0.30	901116430	266386	30.87	3355	3415	3320	4400	2370	3385	3382.75	0.00	-7811	3505	3445	3330	3270	3155	3475	3300	42	1015	100	2430	5	1	41503222	1409	60.62	5.38	12	0.64	56.00	631.00	6200	20230823	-45.24	2500	20231101	35.80	4275	-20.58	20240328	2580	31.59	20240105	6200	-45.24	20230823	2500	35.80	20231101	3.92	N	391710	100	41 억	0	N	N	N	N
95	20240514	111109	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3365	-20	5	-0.59	813775440	240606	27.88	3355	3415	3320	4400	2370	3385	3382.19	0.00	-4754	3505	3445	3330	3270	3155	3475	3300	42	1015	100	2430	5	1	41503222	1397	60.09	5.33	12	0.58	56.00	631.00	6200	20230823	-45.73	2500	20231101	34.60	4275	-21.29	20240328	2580	30.43	20240105	6200	-45.73	20230823	2500	34.60	20231101	3.92	N	391710	100	41 억	0	N	N	N	N
96	20240514	101106	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3395	10	2	0.30	601128085	177665	20.59	3355	3415	3320	4400	2370	3385	3383.49	0.00	1749	3505	3445	3330	3270	3155	3475	3300	42	1015	100	2430	5	1	41503222	1409	60.62	5.38	12	0.43	56.00	631.00	6200	20230823	-45.24	2500	20231101	35.80	4275	-20.58	20240328	2580	31.59	20240105	6200	-45.24	20230823	2500	35.80	20231101	3.92	N	391710	100	41 억	0	N	N	N	N
97	20240514	091108	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3375	-10	5	-0.30	115410940	34503	4.00	3355	3380	3320	4400	2370	3385	3344.72	0.00	-2486	3505	3445	3330	3270	3155	3475	3300	42	1015	100	2430	5	1	41503222	1401	60.27	5.35	12	0.08	56.00	631.00	6200	20230823	-45.56	2500	20231101	35.00	4275	-21.05	20240328	2580	30.81	20240105	6200	-45.56	20230823	2500	35.00	20231101	3.92	N	391710	100	41 억	0	N	N	N	N
98	20240513	161106	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3385	160	2	4.96	2845186375	849200	125.85	3215	3390	3215	4190	2260	3225	3350.34	0.00	82439	3458	3341	3283	3166	3108	3312	3137	42	965	100	2320	5	1	41503222	1405	60.45	5.36	12	2.05	56.00	631.00	6200	20230823	-45.40	2500	20231101	35.40	4275	-20.82	20240328	2580	31.20	20240105	6200	-45.40	20230823	2500	35.40	20231101	3.82	N	391710	100	41 억	0	N	N	N	N
99	20240513	151108	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3365	140	2	4.34	2733024435	815979	120.92	3215	3390	3215	4190	2260	3225	3349.38	0.00	84306	3458	3341	3283	3166	3108	3312	3137	42	965	100	2320	5	1	41503222	1397	60.09	5.33	12	1.97	56.00	631.00	6200	20230823	-45.73	2500	20231101	34.60	4275	-21.29	20240328	2580	30.43	20240105	6200	-45.73	20230823	2500	34.60	20231101	3.82	N	391710	100	41 억	0	N	N	N	N
100	20240513	141108	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3355	130	2	4.03	2238369175	669323	99.19	3215	3390	3215	4190	2260	3225	3344.23	0.00	88948	3458	3341	3283	3166	3108	3312	3137	42	965	100	2320	5	1	41503222	1392	59.91	5.32	12	1.61	56.00	631.00	6200	20230823	-45.89	2500	20231101	34.20	4275	-21.52	20240328	2580	30.04	20240105	6200	-45.89	20230823	2500	34.20	20231101	3.82	N	391710	100	41 억	0	N	N	N	N
101	20240513	131103	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3340	115	2	3.57	2140891330	640206	94.87	3215	3390	3215	4190	2260	3225	3344.07	0.00	86375	3458	3341	3283	3166	3108	3312	3137	42	965	100	2320	5	1	41503222	1386	59.64	5.29	12	1.54	56.00	631.00	6200	20230823	-46.13	2500	20231101	33.60	4275	-21.87	20240328	2580	29.46	20240105	6200	-46.13	20230823	2500	33.60	20231101	3.82	N	391710	100	41 억	0	N	N	N	N
102	20240513	121106	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3340	115	2	3.57	1934850155	578446	85.72	3215	3390	3215	4190	2260	3225	3344.91	0.00	76857	3458	3341	3283	3166	3108	3312	3137	42	965	100	2320	5	1	41503222	1386	59.64	5.29	12	1.39	56.00	631.00	6200	20230823	-46.13	2500	20231101	33.60	4275	-21.87	20240328	2580	29.46	20240105	6200	-46.13	20230823	2500	33.60	20231101	3.82	N	391710	100	41 억	0	N	N	N	N
103	20240513	111105	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3355	130	2	4.03	1331579000	399221	59.16	3215	3375	3215	4190	2260	3225	3335.45	0.00	57535	3458	3341	3283	3166	3108	3312	3137	42	965	100	2320	5	1	41503222	1392	59.91	5.32	12	0.96	56.00	631.00	6200	20230823	-45.89	2500	20231101	34.20	4275	-21.52	20240328	2580	30.04	20240105	6200	-45.89	20230823	2500	34.20	20231101	3.82	N	391710	100	41 억	0	N	N	N	N
104	20240513	101104	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3340	115	2	3.57	1117716445	335410	49.71	3215	3375	3215	4190	2260	3225	3332.39	0.00	58404	3458	3341	3283	3166	3108	3312	3137	42	965	100	2320	5	1	41503222	1386	59.64	5.29	12	0.81	56.00	631.00	6200	20230823	-46.13	2500	20231101	33.60	4275	-21.87	20240328	2580	29.46	20240105	6200	-46.13	20230823	2500	33.60	20231101	3.82	N	391710	100	41 억	0	N	N	N	N
105	20240513	091107	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3260	35	2	1.09	89103400	27565	4.08	3215	3275	3215	4190	2260	3225	3232.49	0.00	916	3458	3341	3283	3166	3108	3312	3137	42	965	100	2320	5	1	41503222	1353	58.21	5.17	12	0.07	56.00	631.00	6200	20230823	-47.42	2500	20231101	30.40	4275	-23.74	20240328	2580	26.36	20240105	6200	-47.42	20230823	2500	30.40	20231101	3.82	N	391710	100	41 억	0	N	N	N	N
106	20240510	161034	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3225	-15	5	-0.46	2130051005	642592	203.69	3315	3400	3225	4210	2270	3240	3314.88	0.00	-86962	3406	3322	3266	3182	3126	3295	3155	42	970	100	2330	5	1	41503222	1338	57.59	5.11	12	1.55	56.00	631.00	6200	20230823	-47.98	2500	20231101	29.00	4275	-24.56	20240328	2580	25.00	20240105	6200	-47.98	20230823	2500	29.00	20231101	3.74	N	391710	100	41 억	0	N	N	N	N
107	20240510	151042	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3235	-5	5	-0.15	2041439395	615129	194.98	3315	3400	3225	4210	2270	3240	3318.72	0.00	-79448	3406	3322	3266	3182	3126	3295	3155	42	970	100	2330	5	1	41503222	1343	57.77	5.13	12	1.48	56.00	631.00	6200	20230823	-47.82	2500	20231101	29.40	4275	-24.33	20240328	2580	25.39	20240105	6200	-47.82	20230823	2500	29.40	20231101	3.74	N	391710	100	41 억	0	N	N	N	N
108	20240510	141046	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3245	5	2	0.15	1936329470	582628	184.68	3315	3400	3225	4210	2270	3240	3323.44	0.00	-69646	3406	3322	3266	3182	3126	3295	3155	42	970	100	2330	5	1	41503222	1347	57.95	5.14	12	1.40	56.00	631.00	6200	20230823	-47.66	2500	20231101	29.80	4275	-24.09	20240328	2580	25.78	20240105	6200	-47.66	20230823	2500	29.80	20231101	3.74	N	391710	100	41 억	0	N	N	N	N
109	20240510	131035	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3240	0	3	0.00	1894589740	569771	180.61	3315	3400	3225	4210	2270	3240	3325.18	0.00	-65570	3406	3322	3266	3182	3126	3295	3155	42	970	100	2330	5	1	41503222	1345	57.86	5.13	12	1.37	56.00	631.00	6200	20230823	-47.74	2500	20231101	29.60	4275	-24.21	20240328	2580	25.58	20240105	6200	-47.74	20230823	2500	29.60	20231101	3.74	N	391710	100	41 억	0	N	N	N	N
110	20240510	121031	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3260	20	2	0.62	1797517540	539835	171.12	3315	3400	3225	4210	2270	3240	3329.75	0.00	-59917	3406	3322	3266	3182	3126	3295	3155	42	970	100	2330	5	1	41503222	1353	58.21	5.17	12	1.30	56.00	631.00	6200	20230823	-47.42	2500	20231101	30.40	4275	-23.74	20240328	2580	26.36	20240105	6200	-47.42	20230823	2500	30.40	20231101	3.74	N	391710	100	41 억	0	N	N	N	N
111	20240510	111036	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3235	-5	5	-0.15	1762316020	529009	167.68	3315	3400	3225	4210	2270	3240	3331.35	0.00	-55580	3406	3322	3266	3182	3126	3295	3155	42	970	100	2330	5	1	41503222	1343	57.77	5.13	12	1.27	56.00	631.00	6200	20230823	-47.82	2500	20231101	29.40	4275	-24.33	20240328	2580	25.39	20240105	6200	-47.82	20230823	2500	29.40	20231101	3.74	N	391710	100	41 억	0	N	N	N	N
112	20240510	101035	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3270	30	2	0.93	1525400165	456019	144.55	3315	3400	3270	4210	2270	3240	3345.04	0.00	-50116	3406	3322	3266	3182	3126	3295	3155	42	970	100	2330	5	1	41503222	1357	58.39	5.18	12	1.10	56.00	631.00	6200	20230823	-47.26	2500	20231101	30.80	4275	-23.51	20240328	2580	26.74	20240105	6200	-47.26	20230823	2500	30.80	20231101	3.74	N	391710	100	41 억	0	N	N	N	N
113	20240510	091039	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3325	85	2	2.62	1052508635	312924	99.19	3315	3400	3310	4210	2270	3240	3363.46	0.00	-21617	3406	3322	3266	3182	3126	3295	3155	42	970	100	2330	5	1	41503222	1380	59.38	5.27	12	0.75	56.00	631.00	6200	20230823	-46.37	2500	20231101	33.00	4275	-22.22	20240328	2580	28.88	20240105	6200	-46.37	20230823	2500	33.00	20231101	3.74	N	391710	100	41 억	0	N	N	N	N
114	20240509	161058	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3240	-80	5	-2.41	1005672045	309204	116.38	3320	3350	3210	4315	2325	3320	3252.46	0.06	-45742	3380	3350	3320	3290	3260	3335	3275	42	995	100	2390	5	1	41503222	1345	57.86	5.13	12	0.75	56.00	631.00	6200	20230823	-47.74	2500	20231101	29.60	4275	-24.21	20240328	2580	25.58	20240105	6200	-47.74	20230823	2500	29.60	20231101	3.72	N	391710	100	41 억	25112	N	N	N	N
115	20240509	151054	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3230	-90	5	-2.71	952232970	292706	110.17	3320	3350	3210	4315	2325	3320	3253.21	0.06	-39497	3380	3350	3320	3290	3260	3335	3275	42	995	100	2390	5	1	41503222	1341	57.68	5.12	12	0.71	56.00	631.00	6200	20230823	-47.90	2500	20231101	29.20	4275	-24.44	20240328	2580	25.19	20240105	6200	-47.90	20230823	2500	29.20	20231101	3.72	N	391710	100	41 억	25112	N	N	N	N
116	20240509	140934	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3225	-95	5	-2.86	795722040	244155	91.90	3320	3350	3210	4315	2325	3320	3259.09	0.06	-24756	3380	3350	3320	3290	3260	3335	3275	42	995	100	2390	5	1	41503222	1338	57.59	5.11	12	0.59	56.00	631.00	6200	20230823	-47.98	2500	20231101	29.00	4275	-24.56	20240328	2580	25.00	20240105	6200	-47.98	20230823	2500	29.00	20231101	3.72	N	391710	100	41 억	25112	N	N	N	N
117	20240509	131038	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3245	-75	5	-2.26	573266370	175249	65.96	3320	3350	3235	4315	2325	3320	3271.15	0.06	-29493	3380	3350	3320	3290	3260	3335	3275	42	995	100	2390	5	1	41503222	1347	57.95	5.14	12	0.42	56.00	631.00	6200	20230823	-47.66	2500	20231101	29.80	4275	-24.09	20240328	2580	25.78	20240105	6200	-47.66	20230823	2500	29.80	20231101	3.72	N	391710	100	41 억	25112	N	N	N	N
118	20240509	121033	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3295	-25	5	-0.75	328537150	99991	37.64	3320	3350	3260	4315	2325	3320	3285.67	0.06	-21078	3380	3350	3320	3290	3260	3335	3275	42	995	100	2390	5	1	41503222	1368	58.84	5.22	12	0.24	56.00	631.00	6200	20230823	-46.85	2500	20231101	31.80	4275	-22.92	20240328	2580	27.71	20240105	6200	-46.85	20230823	2500	31.80	20231101	3.72	N	391710	100	41 억	25112	N	N	N	N
119	20240509	111019	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3275	-45	5	-1.36	282418045	85925	32.34	3320	3350	3260	4315	2325	3320	3286.80	0.06	-18845	3380	3350	3320	3290	3260	3335	3275	42	995	100	2390	5	1	41503222	1359	58.48	5.19	12	0.21	56.00	631.00	6200	20230823	-47.18	2500	20231101	31.00	4275	-23.39	20240328	2580	26.94	20240105	6200	-47.18	20230823	2500	31.00	20231101	3.72	N	391710	100	41 억	25112	N	N	N	N
120	20240509	101022	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3290	-30	5	-0.90	137726030	41764	15.72	3320	3350	3285	4315	2325	3320	3297.72	0.06	-10741	3380	3350	3320	3290	3260	3335	3275	42	995	100	2390	5	1	41503222	1365	58.75	5.21	12	0.10	56.00	631.00	6200	20230823	-46.94	2500	20231101	31.60	4275	-23.04	20240328	2580	27.52	20240105	6200	-46.94	20230823	2500	31.60	20231101	3.72	N	391710	100	41 억	25112	N	N	N	N
121	20240509	091024	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3300	-20	5	-0.60	51171895	15510	5.84	3320	3350	3285	4315	2325	3320	3299.28	0.06	-4935	3380	3350	3320	3290	3260	3335	3275	42	995	100	2390	5	1	41503222	1370	58.93	5.23	12	0.04	56.00	631.00	6200	20230823	-46.77	2500	20231101	32.00	4275	-22.81	20240328	2580	27.91	20240105	6200	-46.77	20230823	2500	32.00	20231101	3.72	N	391710	100	41 억	25112	N	N	N	N
122	20240508	161012	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3320	-20	5	-0.60	869506470	261799	116.99	3340	3350	3290	4340	2340	3340	3321.28	0.08	-9362	3400	3370	3315	3285	3230	3385	3300	42	1000	100	2400	5	1	41503222	1378	59.29	5.26	12	0.63	56.00	631.00	6200	20230823	-46.45	2500	20231101	32.80	4275	-22.34	20240328	2580	28.68	20240105	6200	-46.45	20230823	2500	32.80	20231101	3.77	N	391710	100	41 억	34288	N	N	N	N
123	20240508	151017	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3340	0	3	0.00	604230720	181686	81.19	3340	3350	3295	4340	2340	3340	3325.69	0.08	-13343	3400	3370	3315	3285	3230	3385	3300	42	1000	100	2400	5	1	41503222	1386	59.64	5.29	12	0.44	56.00	631.00	6200	20230823	-46.13	2500	20231101	33.60	4275	-21.87	20240328	2580	29.46	20240105	6200	-46.13	20230823	2500	33.60	20231101	3.77	N	391710	100	41 억	34288	N	N	N	N
124	20240508	141011	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3325	-15	5	-0.45	544049155	163635	73.13	3340	3350	3295	4340	2340	3340	3324.77	0.08	-15350	3400	3370	3315	3285	3230	3385	3300	42	1000	100	2400	5	1	41503222	1380	59.38	5.27	12	0.39	56.00	631.00	6200	20230823	-46.37	2500	20231101	33.00	4275	-22.22	20240328	2580	28.88	20240105	6200	-46.37	20230823	2500	33.00	20231101	3.77	N	391710	100	41 억	34288	N	N	N	N
125	20240508	131008	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3330	-10	5	-0.30	501146745	150716	67.35	3340	3350	3295	4340	2340	3340	3325.11	0.08	-15856	3400	3370	3315	3285	3230	3385	3300	42	1000	100	2400	5	1	41503222	1382	59.46	5.28	12	0.36	56.00	631.00	6200	20230823	-46.29	2500	20231101	33.20	4275	-22.11	20240328	2580	29.07	20240105	6200	-46.29	20230823	2500	33.20	20231101	3.77	N	391710	100	41 억	34288	N	N	N	N
126	20240508	121007	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3335	-5	5	-0.15	435356790	130935	58.51	3340	3350	3295	4340	2340	3340	3324.98	0.08	-10924	3400	3370	3315	3285	3230	3385	3300	42	1000	100	2400	5	1	41503222	1384	59.55	5.29	12	0.32	56.00	631.00	6200	20230823	-46.21	2500	20231101	33.40	4275	-21.99	20240328	2580	29.26	20240105	6200	-46.21	20230823	2500	33.40	20231101	3.77	N	391710	100	41 억	34288	N	N	N	N
127	20240508	111048	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3325	-15	5	-0.45	387588795	116574	52.09	3340	3350	3295	4340	2340	3340	3324.83	0.08	-9608	3400	3370	3315	3285	3230	3385	3300	42	1000	100	2400	5	1	41503222	1380	59.38	5.27	12	0.28	56.00	631.00	6200	20230823	-46.37	2500	20231101	33.00	4275	-22.22	20240328	2580	28.88	20240105	6200	-46.37	20230823	2500	33.00	20231101	3.77	N	391710	100	41 억	34288	N	N	N	N
128	20240508	101020	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3300	-40	5	-1.20	233127320	70159	31.35	3340	3350	3295	4340	2340	3340	3322.84	0.08	-1484	3400	3370	3315	3285	3230	3385	3300	42	1000	100	2400	5	1	41503222	1370	58.93	5.23	12	0.17	56.00	631.00	6200	20230823	-46.77	2500	20231101	32.00	4275	-22.81	20240328	2580	27.91	20240105	6200	-46.77	20230823	2500	32.00	20231101	3.77	N	391710	100	41 억	34288	N	N	N	N
129	20240508	091023	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3335	-5	5	-0.15	50625185	15175	6.78	3340	3345	3320	4340	2340	3340	3336.09	0.08	4379	3400	3370	3315	3285	3230	3385	3300	42	1000	100	2400	5	1	41503222	1384	59.55	5.29	12	0.04	56.00	631.00	6200	20230823	-46.21	2500	20231101	33.40	4275	-21.99	20240328	2580	29.26	20240105	6200	-46.21	20230823	2500	33.40	20231101	3.77	N	391710	100	41 억	34288	N	N	N	N
130	20240503	161043	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3255	0	3	0.00	649952895	198763	104.35	3245	3325	3235	4230	2280	3255	3270.01	0.06	1250	3321	3287	3241	3207	3161	3305	3225	42	975	100	2340	5	1	41503222	1351	58.12	5.16	12	0.48	56.00	631.00	6200	20230823	-47.50	2500	20231101	30.20	4275	-23.86	20240328	2580	26.16	20240105	6200	-47.50	20230823	2500	30.20	20231101	3.69	N	391710	100	41 억	22959	N	N	N	N
131	20240503	151042	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3265	10	2	0.31	591596895	180804	94.92	3245	3325	3235	4230	2280	3255	3272.03	0.06	1564	3321	3287	3241	3207	3161	3305	3225	42	975	100	2340	5	1	41503222	1355	58.30	5.17	12	0.44	56.00	631.00	6200	20230823	-47.34	2500	20231101	30.60	4275	-23.63	20240328	2580	26.55	20240105	6200	-47.34	20230823	2500	30.60	20231101	3.69	N	391710	100	41 억	22959	N	N	N	N
132	20240503	141044	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3285	30	2	0.92	464047020	141766	74.43	3245	3325	3235	4230	2280	3255	3273.33	0.06	4997	3321	3287	3241	3207	3161	3305	3225	42	975	100	2340	5	1	41503222	1363	58.66	5.21	12	0.34	56.00	631.00	6200	20230823	-47.02	2500	20231101	31.40	4275	-23.16	20240328	2580	27.33	20240105	6200	-47.02	20230823	2500	31.40	20231101	3.69	N	391710	100	41 억	22959	N	N	N	N
133	20240503	131043	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3275	20	2	0.61	308589385	94641	49.69	3245	3290	3235	4230	2280	3255	3260.63	0.06	3742	3321	3287	3241	3207	3161	3305	3225	42	975	100	2340	5	1	41503222	1359	58.48	5.19	12	0.23	56.00	631.00	6200	20230823	-47.18	2500	20231101	31.00	4275	-23.39	20240328	2580	26.94	20240105	6200	-47.18	20230823	2500	31.00	20231101	3.69	N	391710	100	41 억	22959	N	N	N	N
134	20240503	121040	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3270	15	2	0.46	253058495	77688	40.79	3245	3290	3235	4230	2280	3255	3257.37	0.06	1813	3321	3287	3241	3207	3161	3305	3225	42	975	100	2340	5	1	41503222	1357	58.39	5.18	12	0.19	56.00	631.00	6200	20230823	-47.26	2500	20231101	30.80	4275	-23.51	20240328	2580	26.74	20240105	6200	-47.26	20230823	2500	30.80	20231101	3.69	N	391710	100	41 억	22959	N	N	N	N
135	20240503	111040	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3245	-10	5	-0.31	201285450	61796	32.44	3245	3290	3235	4230	2280	3255	3257.26	0.06	2067	3321	3287	3241	3207	3161	3305	3225	42	975	100	2340	5	1	41503222	1347	57.95	5.14	12	0.15	56.00	631.00	6200	20230823	-47.66	2500	20231101	29.80	4275	-24.09	20240328	2580	25.78	20240105	6200	-47.66	20230823	2500	29.80	20231101	3.69	N	391710	100	41 억	22959	N	N	N	N
136	20240503	101035	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3260	5	2	0.15	124562065	38164	20.04	3245	3290	3245	4230	2280	3255	3263.86	0.06	5299	3321	3287	3241	3207	3161	3305	3225	42	975	100	2340	5	1	41503222	1353	58.21	5.17	12	0.09	56.00	631.00	6200	20230823	-47.42	2500	20231101	30.40	4275	-23.74	20240328	2580	26.36	20240105	6200	-47.42	20230823	2500	30.40	20231101	3.69	N	391710	100	41 억	22959	N	N	N	N
137	20240503	091032	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3285	30	2	0.92	31315400	9591	5.04	3245	3290	3245	4230	2280	3255	3265.08	0.06	2903	3321	3287	3241	3207	3161	3305	3225	42	975	100	2340	5	1	41503222	1363	58.66	5.21	12	0.02	56.00	631.00	6200	20230823	-47.02	2500	20231101	31.40	4275	-23.16	20240328	2580	27.33	20240105	6200	-47.02	20230823	2500	31.40	20231101	3.69	N	391710	100	41 억	22959	N	N	N	N
138	20240502	161024	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3255	-30	5	-0.91	605078300	186819	137.95	3250	3275	3195	4270	2300	3285	3238.64	0.00	22318	3381	3332	3301	3252	3221	3317	3237	42	985	100	2360	5	1	41503222	1351	58.12	5.16	12	0.45	56.00	631.00	6200	20230823	-47.50	2500	20231101	30.20	4275	-23.86	20240328	2580	26.16	20240105	6200	-47.50	20230823	2500	30.20	20231101	3.71	N	391710	100	41 억	642	N	N	N	N
139	20240502	151032	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3255	-30	5	-0.91	529924360	163625	120.82	3250	3275	3195	4270	2300	3285	3238.65	0.00	22444	3381	3332	3301	3252	3221	3317	3237	42	985	100	2360	5	1	41503222	1351	58.12	5.16	12	0.39	56.00	631.00	6200	20230823	-47.50	2500	20231101	30.20	4275	-23.86	20240328	2580	26.16	20240105	6200	-47.50	20230823	2500	30.20	20231101	3.71	N	391710	100	41 억	642	N	N	N	N
140	20240502	141026	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3265	-20	5	-0.61	391298815	121036	89.37	3250	3275	3195	4270	2300	3285	3232.91	0.00	11048	3381	3332	3301	3252	3221	3317	3237	42	985	100	2360	5	1	41503222	1355	58.30	5.17	12	0.29	56.00	631.00	6200	20230823	-47.34	2500	20231101	30.60	4275	-23.63	20240328	2580	26.55	20240105	6200	-47.34	20230823	2500	30.60	20231101	3.71	N	391710	100	41 억	642	N	N	N	N
141	20240502	131022	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3250	-35	5	-1.07	331211815	102598	75.76	3250	3270	3195	4270	2300	3285	3228.25	0.00	11059	3381	3332	3301	3252	3221	3317	3237	42	985	100	2360	5	1	41503222	1349	58.04	5.15	12	0.25	56.00	631.00	6200	20230823	-47.58	2500	20231101	30.00	4275	-23.98	20240328	2580	25.97	20240105	6200	-47.58	20230823	2500	30.00	20231101	3.71	N	391710	100	41 억	642	N	N	N	N
142	20240502	121021	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3235	-50	5	-1.52	301507950	93437	68.99	3250	3270	3195	4270	2300	3285	3226.86	0.00	9045	3381	3332	3301	3252	3221	3317	3237	42	985	100	2360	5	1	41503222	1343	57.77	5.13	12	0.23	56.00	631.00	6200	20230823	-47.82	2500	20231101	29.40	4275	-24.33	20240328	2580	25.39	20240105	6200	-47.82	20230823	2500	29.40	20231101	3.71	N	391710	100	41 억	642	N	N	N	N
143	20240502	111019	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3235	-50	5	-1.52	263106255	81547	60.22	3250	3270	3195	4270	2300	3285	3226.43	0.00	9094	3381	3332	3301	3252	3221	3317	3237	42	985	100	2360	5	1	41503222	1343	57.77	5.13	12	0.20	56.00	631.00	6200	20230823	-47.82	2500	20231101	29.40	4275	-24.33	20240328	2580	25.39	20240105	6200	-47.82	20230823	2500	29.40	20231101	3.71	N	391710	100	41 억	642	N	N	N	N
144	20240502	101018	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3240	-45	5	-1.37	196565400	60939	45.00	3250	3270	3195	4270	2300	3285	3225.61	0.00	9060	3381	3332	3301	3252	3221	3317	3237	42	985	100	2360	5	1	41503222	1345	57.86	5.13	12	0.15	56.00	631.00	6200	20230823	-47.74	2500	20231101	29.60	4275	-24.21	20240328	2580	25.58	20240105	6200	-47.74	20230823	2500	29.60	20231101	3.71	N	391710	100	41 억	642	N	N	N	N
145	20240502	091016	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3265	-20	5	-0.61	70604615	21859	16.14	3250	3270	3200	4270	2300	3285	3229.99	0.00	4374	3381	3332	3301	3252	3221	3317	3237	42	985	100	2360	5	1	41503222	1355	58.30	5.17	12	0.05	56.00	631.00	6200	20230823	-47.34	2500	20231101	30.60	4275	-23.63	20240328	2580	26.55	20240105	6200	-47.34	20230823	2500	30.60	20231101	3.71	N	391710	100	41 억	642	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History