KissMeData/054920/price/prices-20240501.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240531	160557	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3270	-15	5	-0.46	197264455	60353	75.30	3205	3320	3205	4270	2300	3285	3268.51	1.55	-9158	3368	3326	3258	3216	3148	3347	3237	141	985	500	2290	5	1	28217081	923	102.19	0.61	12	0.21	32.00	5345.00	5040	20240122	-35.12	2690	20231031	21.56	5040	-35.12	20240122	3025	8.10	20240416	5040	-35.12	20240122	2690	21.56	20231031	1.37	N	054920	500	141 억	436294	N	N	N	N
3	20240531	150552	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3255	-30	5	-0.91	191036075	58446	72.92	3205	3320	3205	4270	2300	3285	3268.59	1.55	-7599	3368	3326	3258	3216	3148	3347	3237	141	985	500	2290	5	1	28217081	918	101.72	0.61	12	0.21	32.00	5345.00	5040	20240122	-35.42	2690	20231031	21.00	5040	-35.42	20240122	3025	7.60	20240416	5040	-35.42	20240122	2690	21.00	20231031	1.37	N	054920	500	141 억	436294	N	N	N	N
4	20240531	140556	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3245	-40	5	-1.22	168280740	51456	64.20	3205	3320	3205	4270	2300	3285	3270.38	1.55	-8502	3368	3326	3258	3216	3148	3347	3237	141	985	500	2290	5	1	28217081	916	101.41	0.61	12	0.18	32.00	5345.00	5040	20240122	-35.62	2690	20231031	20.63	5040	-35.62	20240122	3025	7.27	20240416	5040	-35.62	20240122	2690	20.63	20231031	1.37	N	054920	500	141 억	436294	N	N	N	N
5	20240531	130558	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3260	-25	5	-0.76	128910985	39366	49.12	3205	3320	3205	4270	2300	3285	3274.68	1.55	-9181	3368	3326	3258	3216	3148	3347	3237	141	985	500	2290	5	1	28217081	920	101.88	0.61	12	0.14	32.00	5345.00	5040	20240122	-35.32	2690	20231031	21.19	5040	-35.32	20240122	3025	7.77	20240416	5040	-35.32	20240122	2690	21.19	20231031	1.37	N	054920	500	141 억	436294	N	N	N	N
6	20240531	120600	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3285	0	3	0.00	124188265	37919	47.31	3205	3320	3205	4270	2300	3285	3275.09	1.55	-9346	3368	3326	3258	3216	3148	3347	3237	141	985	500	2290	5	1	28217081	927	102.66	0.61	12	0.13	32.00	5345.00	5040	20240122	-34.82	2690	20231031	22.12	5040	-34.82	20240122	3025	8.60	20240416	5040	-34.82	20240122	2690	22.12	20231031	1.37	N	054920	500	141 억	436294	N	N	N	N
7	20240531	110556	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3295	10	2	0.30	118590530	36205	45.17	3205	3320	3205	4270	2300	3285	3275.53	1.55	-10163	3368	3326	3258	3216	3148	3347	3237	141	985	500	2290	5	1	28217081	930	102.97	0.62	12	0.13	32.00	5345.00	5040	20240122	-34.62	2690	20231031	22.49	5040	-34.62	20240122	3025	8.93	20240416	5040	-34.62	20240122	2690	22.49	20231031	1.37	N	054920	500	141 억	436294	N	N	N	N
8	20240531	100558	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3280	-5	5	-0.15	87351675	26678	33.29	3205	3320	3205	4270	2300	3285	3274.30	1.55	-8813	3368	3326	3258	3216	3148	3347	3237	141	985	500	2290	5	1	28217081	926	102.50	0.61	12	0.09	32.00	5345.00	5040	20240122	-34.92	2690	20231031	21.93	5040	-34.92	20240122	3025	8.43	20240416	5040	-34.92	20240122	2690	21.93	20231031	1.37	N	054920	500	141 억	436294	N	N	N	N
9	20240531	090555	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3265	-20	5	-0.61	6034785	1838	2.29	3205	3320	3205	4270	2300	3285	3283.34	1.55	-652	3368	3326	3258	3216	3148	3347	3237	141	985	500	2290	5	1	28217081	921	102.03	0.61	12	0.01	32.00	5345.00	5040	20240122	-35.22	2690	20231031	21.38	5040	-35.22	20240122	3025	7.93	20240416	5040	-35.22	20240122	2690	21.38	20231031	1.37	N	054920	500	141 억	436294	N	N	N	N
10	20240530	160553	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3285	40	2	1.23	257704215	79777	111.39	3260	3300	3190	4215	2275	3245	3230.29	1.52	8756	3341	3292	3266	3217	3191	3280	3205	141	970	500	2270	5	1	28217081	927	102.66	0.61	12	0.28	32.00	5345.00	5040	20240122	-34.82	2690	20231031	22.12	5040	-34.82	20240122	3025	8.60	20240416	5040	-34.82	20240122	2690	22.12	20231031	1.40	N	054920	500	141 억	427867	N	N	N	N
11	20240530	150554	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3290	45	2	1.39	254840400	78903	110.17	3260	3300	3190	4215	2275	3245	3229.79	1.52	9090	3341	3292	3266	3217	3191	3280	3205	141	970	500	2270	5	1	28217081	928	102.81	0.62	12	0.28	32.00	5345.00	5040	20240122	-34.72	2690	20231031	22.30	5040	-34.72	20240122	3025	8.76	20240416	5040	-34.72	20240122	2690	22.30	20231031	1.40	N	054920	500	141 억	427867	N	N	N	N
12	20240530	140555	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3230	-15	5	-0.46	232358970	72026	100.57	3260	3300	3190	4215	2275	3245	3226.04	1.52	12730	3341	3292	3266	3217	3191	3280	3205	141	970	500	2270	5	1	28217081	911	100.94	0.60	12	0.26	32.00	5345.00	5040	20240122	-35.91	2690	20231031	20.07	5040	-35.91	20240122	3025	6.78	20240416	5040	-35.91	20240122	2690	20.07	20231031	1.40	N	054920	500	141 억	427867	N	N	N	N
13	20240530	130555	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3245	0	3	0.00	180340950	56062	78.28	3260	3270	3190	4215	2275	3245	3216.81	1.52	8485	3341	3292	3266	3217	3191	3280	3205	141	970	500	2270	5	1	28217081	916	101.41	0.61	12	0.20	32.00	5345.00	5040	20240122	-35.62	2690	20231031	20.63	5040	-35.62	20240122	3025	7.27	20240416	5040	-35.62	20240122	2690	20.63	20231031	1.40	N	054920	500	141 억	427867	N	N	N	N
14	20240530	120554	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3220	-25	5	-0.77	172489700	53638	74.89	3260	3270	3190	4215	2275	3245	3215.81	1.52	9674	3341	3292	3266	3217	3191	3280	3205	141	970	500	2270	5	1	28217081	909	100.62	0.60	12	0.19	32.00	5345.00	5040	20240122	-36.11	2690	20231031	19.70	5040	-36.11	20240122	3025	6.45	20240416	5040	-36.11	20240122	2690	19.70	20231031	1.40	N	054920	500	141 억	427867	N	N	N	N
15	20240530	110554	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3225	-20	5	-0.62	157230305	48904	68.28	3260	3270	3190	4215	2275	3245	3215.08	1.52	10298	3341	3292	3266	3217	3191	3280	3205	141	970	500	2270	5	1	28217081	910	100.78	0.60	12	0.17	32.00	5345.00	5040	20240122	-36.01	2690	20231031	19.89	5040	-36.01	20240122	3025	6.61	20240416	5040	-36.01	20240122	2690	19.89	20231031	1.40	N	054920	500	141 억	427867	N	N	N	N
16	20240530	100556	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3220	-25	5	-0.77	105061190	32698	45.66	3260	3270	3190	4215	2275	3245	3213.08	1.52	8838	3341	3292	3266	3217	3191	3280	3205	141	970	500	2270	5	1	28217081	909	100.62	0.60	12	0.12	32.00	5345.00	5040	20240122	-36.11	2690	20231031	19.70	5040	-36.11	20240122	3025	6.45	20240416	5040	-36.11	20240122	2690	19.70	20231031	1.40	N	054920	500	141 억	427867	N	N	N	N
17	20240530	090555	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3245	0	3	0.00	9628600	2963	4.14	3260	3270	3245	4215	2275	3245	3249.61	1.52	-1618	3341	3292	3266	3217	3191	3280	3205	141	970	500	2270	5	1	28217081	916	101.41	0.61	12	0.01	32.00	5345.00	5040	20240122	-35.62	2690	20231031	20.63	5040	-35.62	20240122	3025	7.27	20240416	5040	-35.62	20240122	2690	20.63	20231031	1.40	N	054920	500	141 억	427867	N	N	N	N
18	20240529	160550	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3245	-70	5	-2.11	233551855	71422	73.75	3315	3315	3240	4305	2325	3315	3270.07	1.51	783	3445	3380	3340	3275	3235	3360	3255	141	990	500	2320	5	1	28217081	916	101.41	0.61	12	0.25	32.00	5345.00	5040	20240122	-35.62	2690	20231031	20.63	5040	-35.62	20240122	3025	7.27	20240416	5040	-35.62	20240122	2690	20.63	20231031	1.41	N	054920	500	141 억	427105	N	N	N	N
19	20240529	150548	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3250	-65	5	-1.96	182197705	55662	57.48	3315	3315	3250	4305	2325	3315	3273.28	1.51	1329	3445	3380	3340	3275	3235	3360	3255	141	990	500	2320	5	1	28217081	917	101.56	0.61	12	0.20	32.00	5345.00	5040	20240122	-35.52	2690	20231031	20.82	5040	-35.52	20240122	3025	7.44	20240416	5040	-35.52	20240122	2690	20.82	20231031	1.41	N	054920	500	141 억	427105	N	N	N	N
20	20240529	140549	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3285	-30	5	-0.90	140635020	42910	44.31	3315	3315	3255	4305	2325	3315	3277.43	1.51	7152	3445	3380	3340	3275	3235	3360	3255	141	990	500	2320	5	1	28217081	927	102.66	0.61	12	0.15	32.00	5345.00	5040	20240122	-34.82	2690	20231031	22.12	5040	-34.82	20240122	3025	8.60	20240416	5040	-34.82	20240122	2690	22.12	20231031	1.41	N	054920	500	141 억	427105	N	N	N	N
21	20240529	130550	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3275	-40	5	-1.21	118017715	36005	37.18	3315	3315	3255	4305	2325	3315	3277.80	1.51	6222	3445	3380	3340	3275	3235	3360	3255	141	990	500	2320	5	1	28217081	924	102.34	0.61	12	0.13	32.00	5345.00	5040	20240122	-35.02	2690	20231031	21.75	5040	-35.02	20240122	3025	8.26	20240416	5040	-35.02	20240122	2690	21.75	20231031	1.41	N	054920	500	141 억	427105	N	N	N	N
22	20240529	120553	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3275	-40	5	-1.21	102206690	31179	32.20	3315	3315	3255	4305	2325	3315	3278.05	1.51	6838	3445	3380	3340	3275	3235	3360	3255	141	990	500	2320	5	1	28217081	924	102.34	0.61	12	0.11	32.00	5345.00	5040	20240122	-35.02	2690	20231031	21.75	5040	-35.02	20240122	3025	8.26	20240416	5040	-35.02	20240122	2690	21.75	20231031	1.41	N	054920	500	141 억	427105	N	N	N	N
23	20240529	110550	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3275	-40	5	-1.21	87246580	26613	27.48	3315	3315	3255	4305	2325	3315	3278.33	1.51	5850	3445	3380	3340	3275	3235	3360	3255	141	990	500	2320	5	1	28217081	924	102.34	0.61	12	0.09	32.00	5345.00	5040	20240122	-35.02	2690	20231031	21.75	5040	-35.02	20240122	3025	8.26	20240416	5040	-35.02	20240122	2690	21.75	20231031	1.41	N	054920	500	141 억	427105	N	N	N	N
24	20240529	100549	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3280	-35	5	-1.06	56191195	17152	17.71	3315	3315	3255	4305	2325	3315	3276.05	1.51	4454	3445	3380	3340	3275	3235	3360	3255	141	990	500	2320	5	1	28217081	926	102.50	0.61	12	0.06	32.00	5345.00	5040	20240122	-34.92	2690	20231031	21.93	5040	-34.92	20240122	3025	8.43	20240416	5040	-34.92	20240122	2690	21.93	20231031	1.41	N	054920	500	141 억	427105	N	N	N	N
25	20240529	090546	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3290	-25	5	-0.75	31637420	9677	9.99	3315	3315	3255	4305	2325	3315	3269.29	1.51	2907	3445	3380	3340	3275	3235	3360	3255	141	990	500	2320	5	1	28217081	928	102.81	0.62	12	0.03	32.00	5345.00	5040	20240122	-34.72	2690	20231031	22.30	5040	-34.72	20240122	3025	8.76	20240416	5040	-34.72	20240122	2690	22.30	20231031	1.41	N	054920	500	141 억	427105	N	N	N	N
26	20240528	160546	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3315	-55	5	-1.63	323058215	96800	81.83	3370	3405	3300	4380	2360	3370	3337.43	1.54	-7598	3460	3415	3365	3320	3270	3390	3295	141	1010	500	2350	5	1	28217081	935	103.59	0.62	12	0.34	32.00	5345.00	5040	20240122	-34.23	2690	20231031	23.23	5040	-34.23	20240122	3025	9.59	20240416	5040	-34.23	20240122	2690	23.23	20231031	1.38	N	054920	500	141 억	433469	N	N	N	N
27	20240528	150549	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3320	-50	5	-1.48	315753370	94599	79.97	3370	3405	3300	4380	2360	3370	3337.81	1.54	-6645	3460	3415	3365	3320	3270	3390	3295	141	1010	500	2350	5	1	28217081	937	103.75	0.62	12	0.34	32.00	5345.00	5040	20240122	-34.13	2690	20231031	23.42	5040	-34.13	20240122	3025	9.75	20240416	5040	-34.13	20240122	2690	23.42	20231031	1.38	N	054920	500	141 억	433469	N	N	N	N
28	20240528	140549	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3330	-40	5	-1.19	270239335	80894	68.39	3370	3405	3300	4380	2360	3370	3340.66	1.54	-8358	3460	3415	3365	3320	3270	3390	3295	141	1010	500	2350	5	1	28217081	940	104.06	0.62	12	0.29	32.00	5345.00	5040	20240122	-33.93	2690	20231031	23.79	5040	-33.93	20240122	3025	10.08	20240416	5040	-33.93	20240122	2690	23.79	20231031	1.38	N	054920	500	141 억	433469	N	N	N	N
29	20240528	130546	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3320	-50	5	-1.48	149367915	44451	37.58	3370	3405	3320	4380	2360	3370	3360.28	1.54	-14640	3460	3415	3365	3320	3270	3390	3295	141	1010	500	2350	5	1	28217081	937	103.75	0.62	12	0.16	32.00	5345.00	5040	20240122	-34.13	2690	20231031	23.42	5040	-34.13	20240122	3025	9.75	20240416	5040	-34.13	20240122	2690	23.42	20231031	1.38	N	054920	500	141 억	433469	N	N	N	N
30	20240528	120547	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3340	-30	5	-0.89	118072700	35066	29.64	3370	3405	3335	4380	2360	3370	3367.16	1.54	-11867	3460	3415	3365	3320	3270	3390	3295	141	1010	500	2350	5	1	28217081	942	104.38	0.62	12	0.12	32.00	5345.00	5040	20240122	-33.73	2690	20231031	24.16	5040	-33.73	20240122	3025	10.41	20240416	5040	-33.73	20240122	2690	24.16	20231031	1.38	N	054920	500	141 억	433469	N	N	N	N
31	20240528	110535	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3350	-20	5	-0.59	89673135	26569	22.46	3370	3405	3340	4380	2360	3370	3375.10	1.54	-8157	3460	3415	3365	3320	3270	3390	3295	141	1010	500	2350	5	1	28217081	945	104.69	0.63	12	0.09	32.00	5345.00	5040	20240122	-33.53	2690	20231031	24.54	5040	-33.53	20240122	3025	10.74	20240416	5040	-33.53	20240122	2690	24.54	20231031	1.38	N	054920	500	141 억	433469	N	N	N	N
32	20240528	100548	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3365	-5	5	-0.15	59328095	17523	14.81	3370	3405	3340	4380	2360	3370	3385.73	1.54	-4168	3460	3415	3365	3320	3270	3390	3295	141	1010	500	2350	5	1	28217081	950	105.16	0.63	12	0.06	32.00	5345.00	5040	20240122	-33.23	2690	20231031	25.09	5040	-33.23	20240122	3025	11.24	20240416	5040	-33.23	20240122	2690	25.09	20231031	1.38	N	054920	500	141 억	433469	N	N	N	N
33	20240528	090548	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3340	-30	5	-0.89	6078400	1811	1.53	3370	3370	3340	4380	2360	3370	3356.38	1.54	-657	3460	3415	3365	3320	3270	3390	3295	141	1010	500	2350	5	1	28217081	942	104.38	0.62	12	0.01	32.00	5345.00	5040	20240122	-33.73	2690	20231031	24.16	5040	-33.73	20240122	3025	10.41	20240416	5040	-33.73	20240122	2690	24.16	20231031	1.38	N	054920	500	141 억	433469	N	N	N	N
34	20240527	160538	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3370	-25	5	-0.74	396234330	118280	105.45	3380	3410	3315	4410	2380	3395	3349.97	1.54	-2331	3511	3452	3421	3362	3331	3437	3347	141	1015	500	2370	5	1	28217081	951	105.31	0.63	12	0.42	32.00	5345.00	5040	20240122	-33.13	2690	20231031	25.28	5040	-33.13	20240122	3025	11.40	20240416	5040	-33.13	20240122	2690	25.28	20231031	1.36	N	054920	500	141 억	435776	N	N	N	N
35	20240527	150548	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3350	-45	5	-1.33	393566880	117486	104.74	3380	3410	3315	4410	2380	3395	3349.90	1.54	-2022	3511	3452	3421	3362	3331	3437	3347	141	1015	500	2370	5	1	28217081	945	104.69	0.63	12	0.42	32.00	5345.00	5040	20240122	-33.53	2690	20231031	24.54	5040	-33.53	20240122	3025	10.74	20240416	5040	-33.53	20240122	2690	24.54	20231031	1.36	N	054920	500	141 억	435776	N	N	N	N
36	20240527	140546	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3330	-65	5	-1.91	331825580	98940	88.21	3380	3410	3330	4410	2380	3395	3353.81	1.54	-3650	3511	3452	3421	3362	3331	3437	3347	141	1015	500	2370	5	1	28217081	940	104.06	0.62	12	0.35	32.00	5345.00	5040	20240122	-33.93	2690	20231031	23.79	5040	-33.93	20240122	3025	10.08	20240416	5040	-33.93	20240122	2690	23.79	20231031	1.36	N	054920	500	141 억	435776	N	N	N	N
37	20240527	130545	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3335	-60	5	-1.77	316753335	94420	84.18	3380	3410	3330	4410	2380	3395	3354.73	1.54	-3962	3511	3452	3421	3362	3331	3437	3347	141	1015	500	2370	5	1	28217081	941	104.22	0.62	12	0.33	32.00	5345.00	5040	20240122	-33.83	2690	20231031	23.98	5040	-33.83	20240122	3025	10.25	20240416	5040	-33.83	20240122	2690	23.98	20231031	1.36	N	054920	500	141 억	435776	N	N	N	N
38	20240527	120547	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3365	-30	5	-0.88	282031705	84015	74.90	3380	3410	3330	4410	2380	3395	3356.92	1.54	-3685	3511	3452	3421	3362	3331	3437	3347	141	1015	500	2370	5	1	28217081	950	105.16	0.63	12	0.30	32.00	5345.00	5040	20240122	-33.23	2690	20231031	25.09	5040	-33.23	20240122	3025	11.24	20240416	5040	-33.23	20240122	2690	25.09	20231031	1.36	N	054920	500	141 억	435776	N	N	N	N
39	20240527	110546	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3345	-50	5	-1.47	195470965	58128	51.82	3380	3410	3330	4410	2380	3395	3362.77	1.54	-1137	3511	3452	3421	3362	3331	3437	3347	141	1015	500	2370	5	1	28217081	944	104.53	0.63	12	0.21	32.00	5345.00	5040	20240122	-33.63	2690	20231031	24.35	5040	-33.63	20240122	3025	10.58	20240416	5040	-33.63	20240122	2690	24.35	20231031	1.36	N	054920	500	141 억	435776	N	N	N	N
40	20240527	100544	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3395	0	3	0.00	145992925	43417	38.71	3380	3410	3330	4410	2380	3395	3362.58	1.54	3012	3511	3452	3421	3362	3331	3437	3347	141	1015	500	2370	5	1	28217081	958	106.09	0.64	12	0.15	32.00	5345.00	5040	20240122	-32.64	2690	20231031	26.21	5040	-32.64	20240122	3025	12.23	20240416	5040	-32.64	20240122	2690	26.21	20231031	1.36	N	054920	500	141 억	435776	N	N	N	N
41	20240527	090545	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3350	-45	5	-1.33	17625055	5231	4.66	3380	3395	3345	4410	2380	3395	3369.35	1.54	913	3511	3452	3421	3362	3331	3437	3347	141	1015	500	2370	5	1	28217081	945	104.69	0.63	12	0.02	32.00	5345.00	5040	20240122	-33.53	2690	20231031	24.54	5040	-33.53	20240122	3025	10.74	20240416	5040	-33.53	20240122	2690	24.54	20231031	1.36	N	054920	500	141 억	435776	N	N	N	N
42	20240524	160519	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3395	-65	5	-1.88	382827835	111973	103.37	3480	3480	3390	4495	2425	3460	3419.04	1.54	664	3566	3512	3456	3402	3346	3485	3375	141	1035	500	2420	5	1	28217081	958	106.09	0.64	12	0.40	32.00	5345.00	5040	20240122	-32.64	2690	20231031	26.21	5040	-32.64	20240122	3025	12.23	20240416	5040	-32.64	20240122	2690	26.21	20231031	1.35	N	054920	500	141 억	435112	N	N	N	N
43	20240524	150517	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3400	-60	5	-1.73	351446015	102738	94.84	3480	3480	3390	4495	2425	3460	3420.80	1.54	1996	3566	3512	3456	3402	3346	3485	3375	141	1035	500	2420	5	1	28217081	959	106.25	0.64	12	0.36	32.00	5345.00	5040	20240122	-32.54	2690	20231031	26.39	5040	-32.54	20240122	3025	12.40	20240416	5040	-32.54	20240122	2690	26.39	20231031	1.35	N	054920	500	141 억	435112	N	N	N	N
44	20240524	140521	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3435	-25	5	-0.72	314817370	92003	84.93	3480	3480	3390	4495	2425	3460	3421.82	1.54	1677	3566	3512	3456	3402	3346	3485	3375	141	1035	500	2420	5	1	28217081	969	107.34	0.64	12	0.33	32.00	5345.00	5040	20240122	-31.85	2690	20231031	27.70	5040	-31.85	20240122	3025	13.55	20240416	5040	-31.85	20240122	2690	27.70	20231031	1.35	N	054920	500	141 억	435112	N	N	N	N
45	20240524	130519	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3435	-25	5	-0.72	222078865	64841	59.86	3480	3480	3390	4495	2425	3460	3424.98	1.54	941	3566	3512	3456	3402	3346	3485	3375	141	1035	500	2420	5	1	28217081	969	107.34	0.64	12	0.23	32.00	5345.00	5040	20240122	-31.85	2690	20231031	27.70	5040	-31.85	20240122	3025	13.55	20240416	5040	-31.85	20240122	2690	27.70	20231031	1.35	N	054920	500	141 억	435112	N	N	N	N
46	20240524	120518	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3440	-20	5	-0.58	178332865	52061	48.06	3480	3480	3390	4495	2425	3460	3425.46	1.54	5592	3566	3512	3456	3402	3346	3485	3375	141	1035	500	2420	5	1	28217081	971	107.50	0.64	12	0.18	32.00	5345.00	5040	20240122	-31.75	2690	20231031	27.88	5040	-31.75	20240122	3025	13.72	20240416	5040	-31.75	20240122	2690	27.88	20231031	1.35	N	054920	500	141 억	435112	N	N	N	N
47	20240524	110518	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3430	-30	5	-0.87	160418490	46825	43.23	3480	3480	3390	4495	2425	3460	3425.92	1.54	5292	3566	3512	3456	3402	3346	3485	3375	141	1035	500	2420	5	1	28217081	968	107.19	0.64	12	0.17	32.00	5345.00	5040	20240122	-31.94	2690	20231031	27.51	5040	-31.94	20240122	3025	13.39	20240416	5040	-31.94	20240122	2690	27.51	20231031	1.35	N	054920	500	141 억	435112	N	N	N	N
48	20240524	100521	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3465	5	2	0.14	119600120	34933	32.25	3480	3480	3390	4495	2425	3460	3423.70	1.54	-355	3566	3512	3456	3402	3346	3485	3375	141	1035	500	2420	5	1	28217081	978	108.28	0.65	12	0.12	32.00	5345.00	5040	20240122	-31.25	2690	20231031	28.81	5040	-31.25	20240122	3025	14.55	20240416	5040	-31.25	20240122	2690	28.81	20231031	1.35	N	054920	500	141 억	435112	N	N	N	N
49	20240524	090519	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3430	-30	5	-0.87	21882235	6337	5.85	3480	3480	3425	4495	2425	3460	3453.09	1.54	744	3566	3512	3456	3402	3346	3485	3375	141	1035	500	2420	5	1	28217081	968	107.19	0.64	12	0.02	32.00	5345.00	5040	20240122	-31.94	2690	20231031	27.51	5040	-31.94	20240122	3025	13.39	20240416	5040	-31.94	20240122	2690	27.51	20231031	1.35	N	054920	500	141 억	435112	N	N	N	N
50	20240523	160515	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3460	-10	5	-0.29	361165790	104374	76.32	3480	3510	3400	4510	2430	3470	3460.31	1.56	-7179	3600	3535	3495	3430	3390	3515	3410	141	1040	500	2420	5	1	28217081	976	108.12	0.65	12	0.37	32.00	5345.00	5040	20240122	-31.35	2690	20231031	28.62	5040	-31.35	20240122	3025	14.38	20240416	5040	-31.35	20240122	2690	28.62	20231031	1.34	N	054920	500	141 억	440924	N	N	N	N
51	20240523	150519	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3470	0	3	0.00	328227325	94870	69.37	3480	3510	3400	4510	2430	3470	3459.76	1.56	-5404	3600	3535	3495	3430	3390	3515	3410	141	1040	500	2420	5	1	28217081	979	108.44	0.65	12	0.34	32.00	5345.00	5040	20240122	-31.15	2690	20231031	29.00	5040	-31.15	20240122	3025	14.71	20240416	5040	-31.15	20240122	2690	29.00	20231031	1.34	N	054920	500	141 억	440924	N	N	N	N
52	20240523	140521	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3480	10	2	0.29	289245430	83636	61.16	3480	3510	3400	4510	2430	3470	3458.38	1.56	-3783	3600	3535	3495	3430	3390	3515	3410	141	1040	500	2420	5	1	28217081	982	108.75	0.65	12	0.30	32.00	5345.00	5040	20240122	-30.95	2690	20231031	29.37	5040	-30.95	20240122	3025	15.04	20240416	5040	-30.95	20240122	2690	29.37	20231031	1.34	N	054920	500	141 억	440924	N	N	N	N
53	20240523	130519	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3475	5	2	0.14	269762415	78030	57.06	3480	3510	3400	4510	2430	3470	3457.16	1.56	-3732	3600	3535	3495	3430	3390	3515	3410	141	1040	500	2420	5	1	28217081	981	108.59	0.65	12	0.28	32.00	5345.00	5040	20240122	-31.05	2690	20231031	29.18	5040	-31.05	20240122	3025	14.88	20240416	5040	-31.05	20240122	2690	29.18	20231031	1.34	N	054920	500	141 억	440924	N	N	N	N
54	20240523	120516	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3485	15	2	0.43	236091845	68337	49.97	3480	3510	3400	4510	2430	3470	3454.82	1.56	-5299	3600	3535	3495	3430	3390	3515	3410	141	1040	500	2420	5	1	28217081	983	108.91	0.65	12	0.24	32.00	5345.00	5040	20240122	-30.85	2690	20231031	29.55	5040	-30.85	20240122	3025	15.21	20240416	5040	-30.85	20240122	2690	29.55	20231031	1.34	N	054920	500	141 억	440924	N	N	N	N
55	20240523	110516	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3480	10	2	0.29	195157870	56578	41.37	3480	3510	3400	4510	2430	3470	3449.36	1.56	-7745	3600	3535	3495	3430	3390	3515	3410	141	1040	500	2420	5	1	28217081	982	108.75	0.65	12	0.20	32.00	5345.00	5040	20240122	-30.95	2690	20231031	29.37	5040	-30.95	20240122	3025	15.04	20240416	5040	-30.95	20240122	2690	29.37	20231031	1.34	N	054920	500	141 억	440924	N	N	N	N
56	20240523	100516	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3460	-10	5	-0.29	125478485	36556	26.73	3480	3490	3400	4510	2430	3470	3432.50	1.56	-9631	3600	3535	3495	3430	3390	3515	3410	141	1040	500	2420	5	1	28217081	976	108.12	0.65	12	0.13	32.00	5345.00	5040	20240122	-31.35	2690	20231031	28.62	5040	-31.35	20240122	3025	14.38	20240416	5040	-31.35	20240122	2690	28.62	20231031	1.34	N	054920	500	141 억	440924	N	N	N	N
57	20240523	090519	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3435	-35	5	-1.01	28787105	8327	6.09	3480	3480	3425	4510	2430	3470	3457.08	1.56	-5522	3600	3535	3495	3430	3390	3515	3410	141	1040	500	2420	5	1	28217081	969	107.34	0.64	12	0.03	32.00	5345.00	5040	20240122	-31.85	2690	20231031	27.70	5040	-31.85	20240122	3025	13.55	20240416	5040	-31.85	20240122	2690	27.70	20231031	1.34	N	054920	500	141 억	440924	N	N	N	N
58	20240522	160512	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3470	-60	5	-1.70	475555455	136673	36.08	3535	3560	3455	4585	2475	3530	3479.51	1.63	-19601	3666	3597	3516	3447	3366	3632	3482	141	1055	500	2470	5	1	28217081	979	108.44	0.65	12	0.48	32.00	5345.00	5040	20240122	-31.15	2690	20231031	29.00	5040	-31.15	20240122	3025	14.71	20240416	5040	-31.15	20240122	2690	29.00	20231031	1.37	N	054920	500	141 억	460526	N	N	N	N
59	20240522	150515	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3460	-70	5	-1.98	463122260	133083	35.13	3535	3560	3455	4585	2475	3530	3479.95	1.63	-19436	3666	3597	3516	3447	3366	3632	3482	141	1055	500	2470	5	1	28217081	976	108.12	0.65	12	0.47	32.00	5345.00	5040	20240122	-31.35	2690	20231031	28.62	5040	-31.35	20240122	3025	14.38	20240416	5040	-31.35	20240122	2690	28.62	20231031	1.37	N	054920	500	141 억	460526	N	N	N	N
60	20240522	140517	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3470	-60	5	-1.70	380682730	109270	28.84	3535	3560	3460	4585	2475	3530	3483.87	1.63	-15587	3666	3597	3516	3447	3366	3632	3482	141	1055	500	2470	5	1	28217081	979	108.44	0.65	12	0.39	32.00	5345.00	5040	20240122	-31.15	2690	20231031	29.00	5040	-31.15	20240122	3025	14.71	20240416	5040	-31.15	20240122	2690	29.00	20231031	1.37	N	054920	500	141 억	460526	N	N	N	N
61	20240522	130513	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3485	-45	5	-1.27	302041775	86612	22.86	3535	3560	3460	4585	2475	3530	3487.30	1.63	-6223	3666	3597	3516	3447	3366	3632	3482	141	1055	500	2470	5	1	28217081	983	108.91	0.65	12	0.31	32.00	5345.00	5040	20240122	-30.85	2690	20231031	29.55	5040	-30.85	20240122	3025	15.21	20240416	5040	-30.85	20240122	2690	29.55	20231031	1.37	N	054920	500	141 억	460526	N	N	N	N
62	20240522	120513	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3480	-50	5	-1.42	267614345	76705	20.25	3535	3560	3460	4585	2475	3530	3488.88	1.63	-1673	3666	3597	3516	3447	3366	3632	3482	141	1055	500	2470	5	1	28217081	982	108.75	0.65	12	0.27	32.00	5345.00	5040	20240122	-30.95	2690	20231031	29.37	5040	-30.95	20240122	3025	15.04	20240416	5040	-30.95	20240122	2690	29.37	20231031	1.37	N	054920	500	141 억	460526	N	N	N	N
63	20240522	110517	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3470	-60	5	-1.70	202769645	58072	15.33	3535	3560	3460	4585	2475	3530	3491.69	1.63	738	3666	3597	3516	3447	3366	3632	3482	141	1055	500	2470	5	1	28217081	979	108.44	0.65	12	0.21	32.00	5345.00	5040	20240122	-31.15	2690	20231031	29.00	5040	-31.15	20240122	3025	14.71	20240416	5040	-31.15	20240122	2690	29.00	20231031	1.37	N	054920	500	141 억	460526	N	N	N	N
64	20240522	100515	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3470	-60	5	-1.70	165957840	47469	12.53	3535	3560	3470	4585	2475	3530	3496.13	1.63	-1427	3666	3597	3516	3447	3366	3632	3482	141	1055	500	2470	5	1	28217081	979	108.44	0.65	12	0.17	32.00	5345.00	5040	20240122	-31.15	2690	20231031	29.00	5040	-31.15	20240122	3025	14.71	20240416	5040	-31.15	20240122	2690	29.00	20231031	1.37	N	054920	500	141 억	460526	N	N	N	N
65	20240522	090514	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3490	-40	5	-1.13	13920835	3967	1.05	3535	3560	3490	4585	2475	3530	3509.16	1.63	-2537	3666	3597	3516	3447	3366	3632	3482	141	1055	500	2470	5	1	28217081	985	109.06	0.65	12	0.01	32.00	5345.00	5040	20240122	-30.75	2690	20231031	29.74	5040	-30.75	20240122	3025	15.37	20240416	5040	-30.75	20240122	2690	29.74	20231031	1.37	N	054920	500	141 억	460526	N	N	N	N
66	20240521	160510	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3530	50	2	1.44	1327177995	377899	227.45	3475	3585	3435	4520	2440	3480	3511.94	1.98	-89947	3540	3510	3460	3430	3380	3525	3445	141	1040	500	2430	5	1	28217081	996	110.31	0.66	12	1.34	32.00	5345.00	5040	20240122	-29.96	2690	20231031	31.23	5040	-29.96	20240122	3025	16.69	20240416	5040	-29.96	20240122	2690	31.23	20231031	1.37	N	054920	500	141 억	557298	N	N	N	N
67	20240521	150515	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3540	60	2	1.72	1267280800	360938	217.24	3475	3585	3435	4520	2440	3480	3511.08	1.98	-84515	3540	3510	3460	3430	3380	3525	3445	141	1040	500	2430	5	1	28217081	999	110.62	0.66	12	1.28	32.00	5345.00	5040	20240122	-29.76	2690	20231031	31.60	5040	-29.76	20240122	3025	17.02	20240416	5040	-29.76	20240122	2690	31.60	20231031	1.37	N	054920	500	141 억	557298	N	N	N	N
68	20240521	140513	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3520	40	2	1.15	1025206925	292553	176.08	3475	3585	3435	4520	2440	3480	3504.35	1.98	-83639	3540	3510	3460	3430	3380	3525	3445	141	1040	500	2430	5	1	28217081	993	110.00	0.66	12	1.04	32.00	5345.00	5040	20240122	-30.16	2690	20231031	30.86	5040	-30.16	20240122	3025	16.36	20240416	5040	-30.16	20240122	2690	30.86	20231031	1.37	N	054920	500	141 억	557298	N	N	N	N
69	20240521	130514	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3475	-5	5	-0.14	961279305	274243	165.06	3475	3585	3435	4520	2440	3480	3505.21	1.98	-82937	3540	3510	3460	3430	3380	3525	3445	141	1040	500	2430	5	1	28217081	981	108.59	0.65	12	0.97	32.00	5345.00	5040	20240122	-31.05	2690	20231031	29.18	5040	-31.05	20240122	3025	14.88	20240416	5040	-31.05	20240122	2690	29.18	20231031	1.37	N	054920	500	141 억	557298	N	N	N	N
70	20240521	120514	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3490	10	2	0.29	867363245	247324	148.86	3475	3585	3435	4520	2440	3480	3506.99	1.98	-74289	3540	3510	3460	3430	3380	3525	3445	141	1040	500	2430	5	1	28217081	985	109.06	0.65	12	0.88	32.00	5345.00	5040	20240122	-30.75	2690	20231031	29.74	5040	-30.75	20240122	3025	15.37	20240416	5040	-30.75	20240122	2690	29.74	20231031	1.37	N	054920	500	141 억	557298	N	N	N	N
71	20240521	110515	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3480	0	3	0.00	792863745	225916	135.97	3475	3585	3435	4520	2440	3480	3509.55	1.98	-72063	3540	3510	3460	3430	3380	3525	3445	141	1040	500	2430	5	1	28217081	982	108.75	0.65	12	0.80	32.00	5345.00	5040	20240122	-30.95	2690	20231031	29.37	5040	-30.95	20240122	3025	15.04	20240416	5040	-30.95	20240122	2690	29.37	20231031	1.37	N	054920	500	141 억	557298	N	N	N	N
72	20240521	100513	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3480	0	3	0.00	133118675	38563	23.21	3475	3480	3435	4520	2440	3480	3451.98	1.98	-7213	3540	3510	3460	3430	3380	3525	3445	141	1040	500	2430	5	1	28217081	982	108.75	0.65	12	0.14	32.00	5345.00	5040	20240122	-30.95	2690	20231031	29.37	5040	-30.95	20240122	3025	15.04	20240416	5040	-30.95	20240122	2690	29.37	20231031	1.37	N	054920	500	141 억	557298	N	N	N	N
73	20240521	090511	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3460	-20	5	-0.57	18181195	5246	3.16	3475	3480	3450	4520	2440	3480	3465.73	1.98	-1293	3540	3510	3460	3430	3380	3525	3445	141	1040	500	2430	5	1	28217081	976	108.12	0.65	12	0.02	32.00	5345.00	5040	20240122	-31.35	2690	20231031	28.62	5040	-31.35	20240122	3025	14.38	20240416	5040	-31.35	20240122	2690	28.62	20231031	1.37	N	054920	500	141 억	557298	N	N	N	N
74	20240517	160514	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3460	-90	5	-2.54	857602845	246263	71.21	3555	3570	3455	4615	2485	3550	3482.54	1.91	25106	3666	3607	3551	3492	3436	3580	3465	141	1065	500	2480	5	1	28217081	976	108.12	0.65	12	0.87	32.00	5345.00	5040	20240122	-31.35	2690	20231031	28.62	5040	-31.35	20240122	3025	14.38	20240416	5040	-31.35	20240122	2690	28.62	20231031	1.32	N	054920	500	141 억	539404	N	N	N	N
75	20240517	150516	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3460	-90	5	-2.54	757629880	217550	62.91	3555	3570	3455	4615	2485	3550	3482.52	1.91	38814	3666	3607	3551	3492	3436	3580	3465	141	1065	500	2480	5	1	28217081	976	108.12	0.65	12	0.77	32.00	5345.00	5040	20240122	-31.35	2690	20231031	28.62	5040	-31.35	20240122	3025	14.38	20240416	5040	-31.35	20240122	2690	28.62	20231031	1.32	N	054920	500	141 억	539404	N	N	N	N
76	20240517	140510	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3475	-75	5	-2.11	675680750	193899	56.07	3555	3570	3455	4615	2485	3550	3484.67	1.91	40364	3666	3607	3551	3492	3436	3580	3465	141	1065	500	2480	5	1	28217081	981	108.59	0.65	12	0.69	32.00	5345.00	5040	20240122	-31.05	2690	20231031	29.18	5040	-31.05	20240122	3025	14.88	20240416	5040	-31.05	20240122	2690	29.18	20231031	1.32	N	054920	500	141 억	539404	N	N	N	N
77	20240517	130506	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3475	-75	5	-2.11	623470505	178832	51.71	3555	3570	3455	4615	2485	3550	3486.31	1.91	42814	3666	3607	3551	3492	3436	3580	3465	141	1065	500	2480	5	1	28217081	981	108.59	0.65	12	0.63	32.00	5345.00	5040	20240122	-31.05	2690	20231031	29.18	5040	-31.05	20240122	3025	14.88	20240416	5040	-31.05	20240122	2690	29.18	20231031	1.32	N	054920	500	141 억	539404	N	N	N	N
78	20240517	120507	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3465	-85	5	-2.39	600124190	172102	49.77	3555	3570	3455	4615	2485	3550	3486.99	1.91	42973	3666	3607	3551	3492	3436	3580	3465	141	1065	500	2480	5	1	28217081	978	108.28	0.65	12	0.61	32.00	5345.00	5040	20240122	-31.25	2690	20231031	28.81	5040	-31.25	20240122	3025	14.55	20240416	5040	-31.25	20240122	2690	28.81	20231031	1.32	N	054920	500	141 억	539404	N	N	N	N
79	20240517	110508	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3465	-85	5	-2.39	572623255	164161	47.47	3555	3570	3455	4615	2485	3550	3488.14	1.91	44195	3666	3607	3551	3492	3436	3580	3465	141	1065	500	2480	5	1	28217081	978	108.28	0.65	12	0.58	32.00	5345.00	5040	20240122	-31.25	2690	20231031	28.81	5040	-31.25	20240122	3025	14.55	20240416	5040	-31.25	20240122	2690	28.81	20231031	1.32	N	054920	500	141 억	539404	N	N	N	N
80	20240517	100504	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3490	-60	5	-1.69	445369330	127415	36.85	3555	3570	3455	4615	2485	3550	3495.38	1.91	36604	3666	3607	3551	3492	3436	3580	3465	141	1065	500	2480	5	1	28217081	985	109.06	0.65	12	0.45	32.00	5345.00	5040	20240122	-30.75	2690	20231031	29.74	5040	-30.75	20240122	3025	15.37	20240416	5040	-30.75	20240122	2690	29.74	20231031	1.32	N	054920	500	141 억	539404	N	N	N	N
81	20240517	090508	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3515	-35	5	-0.99	32376485	9150	2.65	3555	3570	3515	4615	2485	3550	3538.29	1.91	-3457	3666	3607	3551	3492	3436	3580	3465	141	1065	500	2480	5	1	28217081	992	109.84	0.66	12	0.03	32.00	5345.00	5040	20240122	-30.26	2690	20231031	30.67	5040	-30.26	20240122	3025	16.20	20240416	5040	-30.26	20240122	2690	30.67	20231031	1.32	N	054920	500	141 억	539404	N	N	N	N
82	20240516	160505	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3550	-40	5	-1.11	1195633875	337291	9.60	3565	3610	3495	4665	2515	3590	3544.68	1.77	41104	4216	3902	3581	3267	2946	4060	3425	141	1075	500	2510	5	1	28217081	1002	110.94	0.66	12	1.20	32.00	5345.00	5040	20240122	-29.56	2690	20231031	31.97	5040	-29.56	20240122	3025	17.36	20240416	5040	-29.56	20240122	2690	31.97	20231031	1.34	N	054920	500	141 억	498765	N	N	N	N
83	20240516	150504	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3530	-60	5	-1.67	1143220905	322497	9.18	3565	3610	3495	4665	2515	3590	3544.81	1.77	44986	4216	3902	3581	3267	2946	4060	3425	141	1075	500	2510	5	1	28217081	996	110.31	0.66	12	1.14	32.00	5345.00	5040	20240122	-29.96	2690	20231031	31.23	5040	-29.96	20240122	3025	16.69	20240416	5040	-29.96	20240122	2690	31.23	20231031	1.34	N	054920	500	141 억	498765	N	N	N	N
84	20240516	140508	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3520	-70	5	-1.95	1068415885	301291	8.58	3565	3610	3495	4665	2515	3590	3546.03	1.77	51906	4216	3902	3581	3267	2946	4060	3425	141	1075	500	2510	5	1	28217081	993	110.00	0.66	12	1.07	32.00	5345.00	5040	20240122	-30.16	2690	20231031	30.86	5040	-30.16	20240122	3025	16.36	20240416	5040	-30.16	20240122	2690	30.86	20231031	1.34	N	054920	500	141 억	498765	N	N	N	N
85	20240516	130507	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3515	-75	5	-2.09	1021508535	287963	8.20	3565	3610	3495	4665	2515	3590	3547.26	1.77	51930	4216	3902	3581	3267	2946	4060	3425	141	1075	500	2510	5	1	28217081	992	109.84	0.66	12	1.02	32.00	5345.00	5040	20240122	-30.26	2690	20231031	30.67	5040	-30.26	20240122	3025	16.20	20240416	5040	-30.26	20240122	2690	30.67	20231031	1.34	N	054920	500	141 억	498765	N	N	N	N
86	20240516	120503	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3495	-95	5	-2.65	921913290	259584	7.39	3565	3610	3495	4665	2515	3590	3551.40	1.77	39055	4216	3902	3581	3267	2946	4060	3425	141	1075	500	2510	5	1	28217081	986	109.22	0.65	12	0.92	32.00	5345.00	5040	20240122	-30.65	2690	20231031	29.93	5040	-30.65	20240122	3025	15.54	20240416	5040	-30.65	20240122	2690	29.93	20231031	1.34	N	054920	500	141 억	498765	N	N	N	N
87	20240516	110502	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3540	-50	5	-1.39	683888440	191887	5.46	3565	3610	3535	4665	2515	3590	3563.93	1.77	4642	4216	3902	3581	3267	2946	4060	3425	141	1075	500	2510	5	1	28217081	999	110.62	0.66	12	0.68	32.00	5345.00	5040	20240122	-29.76	2690	20231031	31.60	5040	-29.76	20240122	3025	17.02	20240416	5040	-29.76	20240122	2690	31.60	20231031	1.34	N	054920	500	141 억	498765	N	N	N	N
88	20240516	100503	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3570	-20	5	-0.56	503886105	141174	4.02	3565	3610	3545	4665	2515	3590	3569.16	1.77	357	4216	3902	3581	3267	2946	4060	3425	141	1075	500	2510	5	1	28217081	1007	111.56	0.67	12	0.50	32.00	5345.00	5040	20240122	-29.17	2690	20231031	32.71	5040	-29.17	20240122	3025	18.02	20240416	5040	-29.17	20240122	2690	32.71	20231031	1.34	N	054920	500	141 억	498765	N	N	N	N
89	20240516	090504	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3585	-5	5	-0.14	113910035	31917	0.91	3565	3590	3550	4665	2515	3590	3568.50	1.77	-7158	4216	3902	3581	3267	2946	4060	3425	141	1075	500	2510	5	1	28217081	1012	112.03	0.67	12	0.11	32.00	5345.00	5040	20240122	-28.87	2690	20231031	33.27	5040	-28.87	20240122	3025	18.51	20240416	5040	-28.87	20240122	2690	33.27	20231031	1.34	N	054920	500	141 억	498765	N	N	N	N
90	20240514	160509	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3590	245	2	7.32	12879358985	3503263	4539.32	3330	3895	3260	4345	2345	3345	3676.51	1.81	-11009	3428	3386	3318	3276	3208	3407	3297	141	1000	500	2340	5	1	28217081	1013	112.19	0.67	12	12.42	32.00	5345.00	5040	20240122	-28.77	2690	20231031	33.46	5040	-28.77	20240122	3025	18.68	20240416	5040	-28.77	20240122	2690	33.46	20231031	1.36	N	054920	500	141 억	509534	N	N	N	N
91	20240514	150512	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3590	245	2	7.32	12674066240	3446019	4465.14	3330	3895	3260	4345	2345	3345	3677.89	1.81	-1869	3428	3386	3318	3276	3208	3407	3297	141	1000	500	2340	5	1	28217081	1013	112.19	0.67	12	12.21	32.00	5345.00	5040	20240122	-28.77	2690	20231031	33.46	5040	-28.77	20240122	3025	18.68	20240416	5040	-28.77	20240122	2690	33.46	20231031	1.36	N	054920	500	141 억	509534	N	N	N	N
92	20240514	140509	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3590	245	2	7.32	12429313140	3377402	4376.23	3330	3895	3260	4345	2345	3345	3680.14	1.81	-21085	3428	3386	3318	3276	3208	3407	3297	141	1000	500	2340	5	1	28217081	1013	112.19	0.67	12	11.97	32.00	5345.00	5040	20240122	-28.77	2690	20231031	33.46	5040	-28.77	20240122	3025	18.68	20240416	5040	-28.77	20240122	2690	33.46	20231031	1.36	N	054920	500	141 억	509534	N	N	N	N
93	20240514	130511	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3580	235	2	7.03	12101807140	3285647	4257.34	3330	3895	3260	4345	2345	3345	3683.23	1.81	-31304	3428	3386	3318	3276	3208	3407	3297	141	1000	500	2340	5	1	28217081	1010	111.88	0.67	12	11.64	32.00	5345.00	5040	20240122	-28.97	2690	20231031	33.09	5040	-28.97	20240122	3025	18.35	20240416	5040	-28.97	20240122	2690	33.09	20231031	1.36	N	054920	500	141 억	509534	N	N	N	N
94	20240514	120509	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3570	225	2	6.73	11811167605	3203930	4151.46	3330	3895	3260	4345	2345	3345	3686.46	1.81	-48750	3428	3386	3318	3276	3208	3407	3297	141	1000	500	2340	5	1	28217081	1007	111.56	0.67	12	11.35	32.00	5345.00	5040	20240122	-29.17	2690	20231031	32.71	5040	-29.17	20240122	3025	18.02	20240416	5040	-29.17	20240122	2690	32.71	20231031	1.36	N	054920	500	141 억	509534	N	N	N	N
95	20240514	110509	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3585	240	2	7.17	11221403845	3039413	3938.29	3330	3895	3260	4345	2345	3345	3691.96	1.81	-27398	3428	3386	3318	3276	3208	3407	3297	141	1000	500	2340	5	1	28217081	1012	112.03	0.67	12	10.77	32.00	5345.00	5040	20240122	-28.87	2690	20231031	33.27	5040	-28.87	20240122	3025	18.51	20240416	5040	-28.87	20240122	2690	33.27	20231031	1.36	N	054920	500	141 억	509534	N	N	N	N
96	20240514	100508	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3820	475	2	14.20	5551624125	1512845	1960.25	3330	3895	3260	4345	2345	3345	3669.66	1.81	5225	3428	3386	3318	3276	3208	3407	3297	141	1000	500	2340	5	1	28217081	1078	119.38	0.71	12	5.36	32.00	5345.00	5040	20240122	-24.21	2690	20231031	42.01	5040	-24.21	20240122	3025	26.28	20240416	5040	-24.21	20240122	2690	42.01	20231031	1.36	N	054920	500	141 억	509534	N	N	N	N
97	20240514	090508	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3410	65	2	1.94	34041960	10209	13.23	3330	3410	3260	4345	2345	3345	3334.50	1.81	1826	3428	3386	3318	3276	3208	3407	3297	141	1000	500	2340	5	1	28217081	962	106.56	0.64	12	0.04	32.00	5345.00	5040	20240122	-32.34	2690	20231031	26.77	5040	-32.34	20240122	3025	12.73	20240416	5040	-32.34	20240122	2690	26.77	20231031	1.36	N	054920	500	141 억	509534	N	N	N	N
98	20240513	160508	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3345	50	2	1.52	254737920	77156	55.44	3295	3360	3250	4280	2310	3295	3301.59	1.74	18577	3478	3386	3338	3246	3198	3362	3222	141	985	500	2300	5	1	28217081	944	104.53	0.63	12	0.27	32.00	5345.00	5040	20240122	-33.63	2690	20231031	24.35	5040	-33.63	20240122	3025	10.58	20240416	5040	-33.63	20240122	2690	24.35	20231031	1.34	N	054920	500	141 억	492207	N	N	N	N
99	20240513	150510	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3330	35	2	1.06	243407725	73761	53.00	3295	3360	3250	4280	2310	3295	3299.95	1.74	20512	3478	3386	3338	3246	3198	3362	3222	141	985	500	2300	5	1	28217081	940	104.06	0.62	12	0.26	32.00	5345.00	5040	20240122	-33.93	2690	20231031	23.79	5040	-33.93	20240122	3025	10.08	20240416	5040	-33.93	20240122	2690	23.79	20231031	1.34	N	054920	500	141 억	492207	N	N	N	N
100	20240513	140509	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3325	30	2	0.91	214109010	64940	46.67	3295	3360	3250	4280	2310	3295	3297.03	1.74	20349	3478	3386	3338	3246	3198	3362	3222	141	985	500	2300	5	1	28217081	938	103.91	0.62	12	0.23	32.00	5345.00	5040	20240122	-34.03	2690	20231031	23.61	5040	-34.03	20240122	3025	9.92	20240416	5040	-34.03	20240122	2690	23.61	20231031	1.34	N	054920	500	141 억	492207	N	N	N	N
101	20240513	130507	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3290	-5	5	-0.15	194137055	58920	42.34	3295	3360	3250	4280	2310	3295	3294.93	1.74	18568	3478	3386	3338	3246	3198	3362	3222	141	985	500	2300	5	1	28217081	928	102.81	0.62	12	0.21	32.00	5345.00	5040	20240122	-34.72	2690	20231031	22.30	5040	-34.72	20240122	3025	8.76	20240416	5040	-34.72	20240122	2690	22.30	20231031	1.34	N	054920	500	141 억	492207	N	N	N	N
102	20240513	120509	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3310	15	2	0.46	167443450	50828	36.52	3295	3360	3250	4280	2310	3295	3294.32	1.74	13689	3478	3386	3338	3246	3198	3362	3222	141	985	500	2300	5	1	28217081	934	103.44	0.62	12	0.18	32.00	5345.00	5040	20240122	-34.33	2690	20231031	23.05	5040	-34.33	20240122	3025	9.42	20240416	5040	-34.33	20240122	2690	23.05	20231031	1.34	N	054920	500	141 억	492207	N	N	N	N
103	20240513	110507	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3275	-20	5	-0.61	133476960	40590	29.17	3295	3360	3250	4280	2310	3295	3288.42	1.74	11269	3478	3386	3338	3246	3198	3362	3222	141	985	500	2300	5	1	28217081	924	102.34	0.61	12	0.14	32.00	5345.00	5040	20240122	-35.02	2690	20231031	21.75	5040	-35.02	20240122	3025	8.26	20240416	5040	-35.02	20240122	2690	21.75	20231031	1.34	N	054920	500	141 억	492207	N	N	N	N
104	20240513	100508	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3330	35	2	1.06	53791940	16267	11.69	3295	3360	3250	4280	2310	3295	3306.81	1.74	-706	3478	3386	3338	3246	3198	3362	3222	141	985	500	2300	5	1	28217081	940	104.06	0.62	12	0.06	32.00	5345.00	5040	20240122	-33.93	2690	20231031	23.79	5040	-33.93	20240122	3025	10.08	20240416	5040	-33.93	20240122	2690	23.79	20231031	1.34	N	054920	500	141 억	492207	N	N	N	N
105	20240513	090509	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3275	-20	5	-0.61	15451100	4692	3.37	3295	3330	3250	4280	2310	3295	3293.07	1.74	39	3478	3386	3338	3246	3198	3362	3222	141	985	500	2300	5	1	28217081	924	102.34	0.61	12	0.02	32.00	5345.00	5040	20240122	-35.02	2690	20231031	21.75	5040	-35.02	20240122	3025	8.26	20240416	5040	-35.02	20240122	2690	21.75	20231031	1.34	N	054920	500	141 억	492207	N	N	N	N
106	20240510	160454	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3295	-105	5	-3.09	461649150	138119	111.13	3405	3430	3290	4420	2380	3400	3342.41	1.81	-20280	3486	3442	3396	3352	3306	3420	3330	141	1020	500	2380	5	1	28217081	930	102.97	0.62	12	0.49	32.00	5345.00	5040	20240122	-34.62	2690	20231031	22.49	5040	-34.62	20240122	3025	8.93	20240416	5040	-34.62	20240122	2690	22.49	20231031	1.32	N	054920	500	141 억	510192	N	N	N	N
107	20240510	150458	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3315	-85	5	-2.50	427198705	127688	102.74	3405	3430	3290	4420	2380	3400	3345.64	1.81	-19825	3486	3442	3396	3352	3306	3420	3330	141	1020	500	2380	5	1	28217081	935	103.59	0.62	12	0.45	32.00	5345.00	5040	20240122	-34.23	2690	20231031	23.23	5040	-34.23	20240122	3025	9.59	20240416	5040	-34.23	20240122	2690	23.23	20231031	1.32	N	054920	500	141 억	510192	N	N	N	N
108	20240510	140459	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3330	-70	5	-2.06	303499440	90581	72.88	3405	3430	3300	4420	2380	3400	3350.59	1.81	-11731	3486	3442	3396	3352	3306	3420	3330	141	1020	500	2380	5	1	28217081	940	104.06	0.62	12	0.32	32.00	5345.00	5040	20240122	-33.93	2690	20231031	23.79	5040	-33.93	20240122	3025	10.08	20240416	5040	-33.93	20240122	2690	23.79	20231031	1.32	N	054920	500	141 억	510192	N	N	N	N
109	20240510	130453	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3310	-90	5	-2.65	267683720	79798	64.21	3405	3430	3300	4420	2380	3400	3354.52	1.81	-4110	3486	3442	3396	3352	3306	3420	3330	141	1020	500	2380	5	1	28217081	934	103.44	0.62	12	0.28	32.00	5345.00	5040	20240122	-34.33	2690	20231031	23.05	5040	-34.33	20240122	3025	9.42	20240416	5040	-34.33	20240122	2690	23.05	20231031	1.32	N	054920	500	141 억	510192	N	N	N	N
110	20240510	120454	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3310	-90	5	-2.65	243531965	72505	58.34	3405	3430	3310	4420	2380	3400	3358.83	1.81	-3664	3486	3442	3396	3352	3306	3420	3330	141	1020	500	2380	5	1	28217081	934	103.44	0.62	12	0.26	32.00	5345.00	5040	20240122	-34.33	2690	20231031	23.05	5040	-34.33	20240122	3025	9.42	20240416	5040	-34.33	20240122	2690	23.05	20231031	1.32	N	054920	500	141 억	510192	N	N	N	N
111	20240510	110455	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3315	-85	5	-2.50	205299455	60994	49.08	3405	3430	3315	4420	2380	3400	3365.90	1.81	-3683	3486	3442	3396	3352	3306	3420	3330	141	1020	500	2380	5	1	28217081	935	103.59	0.62	12	0.22	32.00	5345.00	5040	20240122	-34.23	2690	20231031	23.23	5040	-34.23	20240122	3025	9.59	20240416	5040	-34.23	20240122	2690	23.23	20231031	1.32	N	054920	500	141 억	510192	N	N	N	N
112	20240510	100456	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3350	-50	5	-1.47	115529625	34072	27.42	3405	3430	3350	4420	2380	3400	3390.75	1.81	-9724	3486	3442	3396	3352	3306	3420	3330	141	1020	500	2380	5	1	28217081	945	104.69	0.63	12	0.12	32.00	5345.00	5040	20240122	-33.53	2690	20231031	24.54	5040	-33.53	20240122	3025	10.74	20240416	5040	-33.53	20240122	2690	24.54	20231031	1.32	N	054920	500	141 억	510192	N	N	N	N
113	20240510	090456	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3400	0	3	0.00	6055780	1784	1.44	3405	3405	3380	4420	2380	3400	3394.50	1.81	-951	3486	3442	3396	3352	3306	3420	3330	141	1020	500	2380	5	1	28217081	959	106.25	0.64	12	0.01	32.00	5345.00	5040	20240122	-32.54	2690	20231031	26.39	5040	-32.54	20240122	3025	12.40	20240416	5040	-32.54	20240122	2690	26.39	20231031	1.32	N	054920	500	141 억	510192	N	N	N	N
114	20240509	160504	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3400	5	2	0.15	416807795	123231	78.00	3410	3440	3350	4410	2380	3395	3381.93	1.80	4755	3525	3460	3365	3300	3205	3492	3332	141	1015	500	2370	5	1	28217081	959	106.25	0.64	12	0.44	32.00	5345.00	5040	20240122	-32.54	2690	20231031	26.39	5040	-32.54	20240122	3025	12.40	20240416	5040	-32.54	20240122	2690	26.39	20231031	1.36	N	054920	500	141 억	506696	N	N	N	N
115	20240509	150507	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3380	-15	5	-0.44	381582545	112866	71.44	3410	3440	3350	4410	2380	3395	3380.85	1.80	5736	3525	3460	3365	3300	3205	3492	3332	141	1015	500	2370	5	1	28217081	954	105.62	0.63	12	0.40	32.00	5345.00	5040	20240122	-32.94	2690	20231031	25.65	5040	-32.94	20240122	3025	11.74	20240416	5040	-32.94	20240122	2690	25.65	20231031	1.36	N	054920	500	141 억	506696	N	N	N	N
116	20240509	140456	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3380	-15	5	-0.44	297133010	87871	55.62	3410	3440	3350	4410	2380	3395	3381.47	1.80	9576	3525	3460	3365	3300	3205	3492	3332	141	1015	500	2370	5	1	28217081	954	105.62	0.63	12	0.31	32.00	5345.00	5040	20240122	-32.94	2690	20231031	25.65	5040	-32.94	20240122	3025	11.74	20240416	5040	-32.94	20240122	2690	25.65	20231031	1.36	N	054920	500	141 억	506696	N	N	N	N
117	20240509	130457	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3400	5	2	0.15	266679465	78862	49.91	3410	3440	3350	4410	2380	3395	3381.60	1.80	13988	3525	3460	3365	3300	3205	3492	3332	141	1015	500	2370	5	1	28217081	959	106.25	0.64	12	0.28	32.00	5345.00	5040	20240122	-32.54	2690	20231031	26.39	5040	-32.54	20240122	3025	12.40	20240416	5040	-32.54	20240122	2690	26.39	20231031	1.36	N	054920	500	141 억	506696	N	N	N	N
118	20240509	120458	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3380	-15	5	-0.44	258394080	76409	48.36	3410	3440	3350	4410	2380	3395	3381.72	1.80	13978	3525	3460	3365	3300	3205	3492	3332	141	1015	500	2370	5	1	28217081	954	105.62	0.63	12	0.27	32.00	5345.00	5040	20240122	-32.94	2690	20231031	25.65	5040	-32.94	20240122	3025	11.74	20240416	5040	-32.94	20240122	2690	25.65	20231031	1.36	N	054920	500	141 억	506696	N	N	N	N
119	20240509	110448	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3410	15	2	0.44	238603000	70570	44.67	3410	3440	3350	4410	2380	3395	3381.08	1.80	13097	3525	3460	3365	3300	3205	3492	3332	141	1015	500	2370	5	1	28217081	962	106.56	0.64	12	0.25	32.00	5345.00	5040	20240122	-32.34	2690	20231031	26.77	5040	-32.34	20240122	3025	12.73	20240416	5040	-32.34	20240122	2690	26.77	20231031	1.36	N	054920	500	141 억	506696	N	N	N	N
120	20240509	100450	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3395	0	3	0.00	187039050	55363	35.04	3410	3440	3350	4410	2380	3395	3378.41	1.80	22479	3525	3460	3365	3300	3205	3492	3332	141	1015	500	2370	5	1	28217081	958	106.09	0.64	12	0.20	32.00	5345.00	5040	20240122	-32.64	2690	20231031	26.21	5040	-32.64	20240122	3025	12.23	20240416	5040	-32.64	20240122	2690	26.21	20231031	1.36	N	054920	500	141 억	506696	N	N	N	N
121	20240509	090448	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3375	-20	5	-0.59	7562520	2231	1.41	3410	3410	3375	4410	2380	3395	3389.74	1.80	-1853	3525	3460	3365	3300	3205	3492	3332	141	1015	500	2370	5	1	28217081	952	105.47	0.63	12	0.01	32.00	5345.00	5040	20240122	-33.04	2690	20231031	25.46	5040	-33.04	20240122	3025	11.57	20240416	5040	-33.04	20240122	2690	25.46	20231031	1.36	N	054920	500	141 억	506696	N	N	N	N
122	20240508	160447	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3395	70	2	2.11	527897475	156269	155.69	3300	3430	3270	4320	2330	3325	3378.13	1.75	10012	3411	3367	3326	3282	3241	3347	3262	141	995	500	2320	5	1	28217081	958	106.09	0.64	12	0.55	32.00	5345.00	5040	20240122	-32.64	2690	20231031	26.21	5040	-32.64	20240122	3025	12.23	20240416	5040	-32.64	20240122	2690	26.21	20231031	1.35	N	054920	500	141 억	494000	N	N	N	N
123	20240508	150452	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3385	60	2	1.80	474628720	140589	140.07	3300	3430	3270	4320	2330	3325	3376.00	1.75	8697	3411	3367	3326	3282	3241	3347	3262	141	995	500	2320	5	1	28217081	955	105.78	0.63	12	0.50	32.00	5345.00	5040	20240122	-32.84	2690	20231031	25.84	5040	-32.84	20240122	3025	11.90	20240416	5040	-32.84	20240122	2690	25.84	20231031	1.35	N	054920	500	141 억	494000	N	N	N	N
124	20240508	140445	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3380	55	2	1.65	438592380	129969	129.49	3300	3430	3270	4320	2330	3325	3374.59	1.75	9277	3411	3367	3326	3282	3241	3347	3262	141	995	500	2320	5	1	28217081	954	105.62	0.63	12	0.46	32.00	5345.00	5040	20240122	-32.94	2690	20231031	25.65	5040	-32.94	20240122	3025	11.74	20240416	5040	-32.94	20240122	2690	25.65	20231031	1.35	N	054920	500	141 억	494000	N	N	N	N
125	20240508	130444	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3380	55	2	1.65	389240025	115388	114.96	3300	3430	3270	4320	2330	3325	3373.31	1.75	5691	3411	3367	3326	3282	3241	3347	3262	141	995	500	2320	5	1	28217081	954	105.62	0.63	12	0.41	32.00	5345.00	5040	20240122	-32.94	2690	20231031	25.65	5040	-32.94	20240122	3025	11.74	20240416	5040	-32.94	20240122	2690	25.65	20231031	1.35	N	054920	500	141 억	494000	N	N	N	N
126	20240508	120446	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3380	55	2	1.65	355641535	105424	105.04	3300	3430	3270	4320	2330	3325	3373.44	1.75	7094	3411	3367	3326	3282	3241	3347	3262	141	995	500	2320	5	1	28217081	954	105.62	0.63	12	0.37	32.00	5345.00	5040	20240122	-32.94	2690	20231031	25.65	5040	-32.94	20240122	3025	11.74	20240416	5040	-32.94	20240122	2690	25.65	20231031	1.35	N	054920	500	141 억	494000	N	N	N	N
127	20240508	110520	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3390	65	2	1.95	267897260	79360	79.07	3300	3430	3270	4320	2330	3325	3375.72	1.75	16449	3411	3367	3326	3282	3241	3347	3262	141	995	500	2320	5	1	28217081	957	105.94	0.63	12	0.28	32.00	5345.00	5040	20240122	-32.74	2690	20231031	26.02	5040	-32.74	20240122	3025	12.07	20240416	5040	-32.74	20240122	2690	26.02	20231031	1.35	N	054920	500	141 억	494000	N	N	N	N
128	20240508	100452	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3320	-5	5	-0.15	41192900	12417	12.37	3300	3350	3270	4320	2330	3325	3317.46	1.75	704	3411	3367	3326	3282	3241	3347	3262	141	995	500	2320	5	1	28217081	937	103.75	0.62	12	0.04	32.00	5345.00	5040	20240122	-34.13	2690	20231031	23.42	5040	-34.13	20240122	3025	9.75	20240416	5040	-34.13	20240122	2690	23.42	20231031	1.35	N	054920	500	141 억	494000	N	N	N	N
129	20240508	090450	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3310	-15	5	-0.45	8126610	2462	2.45	3300	3310	3300	4320	2330	3325	3300.82	1.75	85	3411	3367	3326	3282	3241	3347	3262	141	995	500	2320	5	1	28217081	934	103.44	0.62	12	0.01	32.00	5345.00	5040	20240122	-34.33	2690	20231031	23.05	5040	-34.33	20240122	3025	9.42	20240416	5040	-34.33	20240122	2690	23.05	20231031	1.35	N	054920	500	141 억	494000	N	N	N	N
130	20240503	160459	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3300	100	2	3.12	353273825	107937	202.57	3195	3320	3195	4160	2240	3200	3272.88	1.76	1426	3290	3245	3205	3160	3120	3267	3182	141	960	500	2240	5	1	28217081	931	103.12	0.62	12	0.38	32.00	5345.00	5040	20240122	-34.52	2690	20231031	22.68	5040	-34.52	20240122	3025	9.09	20240416	5040	-34.52	20240122	2690	22.68	20231031	1.38	N	054920	500	141 억	496253	N	N	N	N
131	20240503	150459	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3285	85	2	2.66	314057940	96033	180.23	3195	3320	3195	4160	2240	3200	3270.31	1.76	1444	3290	3245	3205	3160	3120	3267	3182	141	960	500	2240	5	1	28217081	927	102.66	0.61	12	0.34	32.00	5345.00	5040	20240122	-34.82	2690	20231031	22.12	5040	-34.82	20240122	3025	8.60	20240416	5040	-34.82	20240122	2690	22.12	20231031	1.38	N	054920	500	141 억	496253	N	N	N	N
132	20240503	140459	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3280	80	2	2.50	243484330	74419	139.66	3195	3320	3195	4160	2240	3200	3271.80	1.76	-65	3290	3245	3205	3160	3120	3267	3182	141	960	500	2240	5	1	28217081	926	102.50	0.61	12	0.26	32.00	5345.00	5040	20240122	-34.92	2690	20231031	21.93	5040	-34.92	20240122	3025	8.43	20240416	5040	-34.92	20240122	2690	21.93	20231031	1.38	N	054920	500	141 억	496253	N	N	N	N
133	20240503	130459	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3270	70	2	2.19	224880845	68743	129.01	3195	3320	3195	4160	2240	3200	3271.33	1.76	2024	3290	3245	3205	3160	3120	3267	3182	141	960	500	2240	5	1	28217081	923	102.19	0.61	12	0.24	32.00	5345.00	5040	20240122	-35.12	2690	20231031	21.56	5040	-35.12	20240122	3025	8.10	20240416	5040	-35.12	20240122	2690	21.56	20231031	1.38	N	054920	500	141 억	496253	N	N	N	N
134	20240503	120458	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3265	65	2	2.03	128361585	39405	73.95	3195	3290	3195	4160	2240	3200	3257.49	1.76	-3089	3290	3245	3205	3160	3120	3267	3182	141	960	500	2240	5	1	28217081	921	102.03	0.61	12	0.14	32.00	5345.00	5040	20240122	-35.22	2690	20231031	21.38	5040	-35.22	20240122	3025	7.93	20240416	5040	-35.22	20240122	2690	21.38	20231031	1.38	N	054920	500	141 억	496253	N	N	N	N
135	20240503	110457	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3270	70	2	2.19	99628195	30599	57.43	3195	3290	3195	4160	2240	3200	3255.93	1.76	-4979	3290	3245	3205	3160	3120	3267	3182	141	960	500	2240	5	1	28217081	923	102.19	0.61	12	0.11	32.00	5345.00	5040	20240122	-35.12	2690	20231031	21.56	5040	-35.12	20240122	3025	8.10	20240416	5040	-35.12	20240122	2690	21.56	20231031	1.38	N	054920	500	141 억	496253	N	N	N	N
136	20240503	100455	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3260	60	2	1.88	45974225	14179	26.61	3195	3275	3195	4160	2240	3200	3242.42	1.76	1121	3290	3245	3205	3160	3120	3267	3182	141	960	500	2240	5	1	28217081	920	101.88	0.61	12	0.05	32.00	5345.00	5040	20240122	-35.32	2690	20231031	21.19	5040	-35.32	20240122	3025	7.77	20240416	5040	-35.32	20240122	2690	21.19	20231031	1.38	N	054920	500	141 억	496253	N	N	N	N
137	20240503	090453	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3205	5	2	0.16	678015	212	0.40	3195	3205	3195	4160	2240	3200	3198.18	1.76	-96	3290	3245	3205	3160	3120	3267	3182	141	960	500	2240	5	1	28217081	904	100.16	0.60	12	0.00	32.00	5345.00	5040	20240122	-36.41	2690	20231031	19.14	5040	-36.41	20240122	3025	5.95	20240416	5040	-36.41	20240122	2690	19.14	20231031	1.38	N	054920	500	141 억	496253	N	N	N	N
138	20240502	160452	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3200	0	3	0.00	169250660	53133	100.78	3165	3250	3165	4160	2240	3200	3185.26	1.75	3864	3300	3250	3225	3175	3150	3237	3162	141	960	500	2240	5	1	28217081	903	100.00	0.60	12	0.19	32.00	5345.00	5040	20240122	-36.51	2690	20231031	18.96	5040	-36.51	20240122	3025	5.79	20240416	5040	-36.51	20240122	2690	18.96	20231031	1.40	N	054920	500	141 억	492721	N	N	N	N
139	20240502	150454	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3220	20	2	0.62	135315730	42511	80.63	3165	3250	3165	4160	2240	3200	3183.08	1.75	-114	3300	3250	3225	3175	3150	3237	3162	141	960	500	2240	5	1	28217081	909	100.62	0.60	12	0.15	32.00	5345.00	5040	20240122	-36.11	2690	20231031	19.70	5040	-36.11	20240122	3025	6.45	20240416	5040	-36.11	20240122	2690	19.70	20231031	1.40	N	054920	500	141 억	492721	N	N	N	N
140	20240502	140451	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3190	-10	5	-0.31	111926940	35199	66.76	3165	3250	3165	4160	2240	3200	3179.83	1.75	-1064	3300	3250	3225	3175	3150	3237	3162	141	960	500	2240	5	1	28217081	900	99.69	0.60	12	0.12	32.00	5345.00	5040	20240122	-36.71	2690	20231031	18.59	5040	-36.71	20240122	3025	5.45	20240416	5040	-36.71	20240122	2690	18.59	20231031	1.40	N	054920	500	141 억	492721	N	N	N	N
141	20240502	130451	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3200	0	3	0.00	106297250	33436	63.42	3165	3250	3165	4160	2240	3200	3179.13	1.75	-1127	3300	3250	3225	3175	3150	3237	3162	141	960	500	2240	5	1	28217081	903	100.00	0.60	12	0.12	32.00	5345.00	5040	20240122	-36.51	2690	20231031	18.96	5040	-36.51	20240122	3025	5.79	20240416	5040	-36.51	20240122	2690	18.96	20231031	1.40	N	054920	500	141 억	492721	N	N	N	N
142	20240502	120449	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3200	0	3	0.00	94125785	29623	56.19	3165	3250	3165	4160	2240	3200	3177.46	1.75	-836	3300	3250	3225	3175	3150	3237	3162	141	960	500	2240	5	1	28217081	903	100.00	0.60	12	0.10	32.00	5345.00	5040	20240122	-36.51	2690	20231031	18.96	5040	-36.51	20240122	3025	5.79	20240416	5040	-36.51	20240122	2690	18.96	20231031	1.40	N	054920	500	141 억	492721	N	N	N	N
143	20240502	110449	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3190	-10	5	-0.31	53865400	16939	32.13	3165	3250	3165	4160	2240	3200	3179.96	1.75	-1757	3300	3250	3225	3175	3150	3237	3162	141	960	500	2240	5	1	28217081	900	99.69	0.60	12	0.06	32.00	5345.00	5040	20240122	-36.71	2690	20231031	18.59	5040	-36.71	20240122	3025	5.45	20240416	5040	-36.71	20240122	2690	18.59	20231031	1.40	N	054920	500	141 억	492721	N	N	N	N
144	20240502	100449	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3190	-10	5	-0.31	36449250	11458	21.73	3165	3250	3165	4160	2240	3200	3181.12	1.75	-1926	3300	3250	3225	3175	3150	3237	3162	141	960	500	2240	5	1	28217081	900	99.69	0.60	12	0.04	32.00	5345.00	5040	20240122	-36.71	2690	20231031	18.59	5040	-36.71	20240122	3025	5.45	20240416	5040	-36.71	20240122	2690	18.59	20231031	1.40	N	054920	500	141 억	492721	N	N	N	N
145	20240502	090450	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3190	-10	5	-0.31	5497635	1733	3.29	3165	3250	3165	4160	2240	3200	3172.32	1.75	386	3300	3250	3225	3175	3150	3237	3162	141	960	500	2240	5	1	28217081	900	99.69	0.60	12	0.01	32.00	5345.00	5040	20240122	-36.71	2690	20231031	18.59	5040	-36.71	20240122	3025	5.45	20240416	5040	-36.71	20240122	2690	18.59	20231031	1.40	N	054920	500	141 억	492721	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History