KissMeData/234300/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	161038	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3805	-35	5	-0.91	284526385	74411	96.68	3805	3860	3805	4990	2690	3840	3823.71	1.24	7744	3943	3891	3848	3796	3753	3870	3775	138	1150	500	2840	5	1	27532242	1048	6.31	1.09	12	0.27	603.00	3503.00	7100	20230622	-46.41	3470	20231023	9.65	4660	-18.35	20240220	3675	3.54	20240118	7100	-46.41	20230622	3470	9.65	20231023	3.97	N	234300	500	137 억	340984	N	N	N	N
3	20240531	151038	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3835	-5	5	-0.13	214903260	56134	72.93	3805	3860	3805	4990	2690	3840	3828.39	1.24	7078	3943	3891	3848	3796	3753	3870	3775	138	1150	500	2840	5	1	27532242	1056	6.36	1.09	12	0.20	603.00	3503.00	7100	20230622	-45.99	3470	20231023	10.52	4660	-17.70	20240220	3675	4.35	20240118	7100	-45.99	20230622	3470	10.52	20231023	3.97	N	234300	500	137 억	340984	N	N	N	N
4	20240531	141037	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3845	5	2	0.13	184641900	48233	62.67	3805	3860	3805	4990	2690	3840	3828.12	1.24	8761	3943	3891	3848	3796	3753	3870	3775	138	1150	500	2840	5	1	27532242	1059	6.38	1.10	12	0.18	603.00	3503.00	7100	20230622	-45.85	3470	20231023	10.81	4660	-17.49	20240220	3675	4.63	20240118	7100	-45.85	20230622	3470	10.81	20231023	3.97	N	234300	500	137 억	340984	N	N	N	N
5	20240531	131041	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3820	-20	5	-0.52	166696455	43547	56.58	3805	3860	3805	4990	2690	3840	3827.96	1.24	8410	3943	3891	3848	3796	3753	3870	3775	138	1150	500	2840	5	1	27532242	1052	6.33	1.09	12	0.16	603.00	3503.00	7100	20230622	-46.20	3470	20231023	10.09	4660	-18.03	20240220	3675	3.95	20240118	7100	-46.20	20230622	3470	10.09	20231023	3.97	N	234300	500	137 억	340984	N	N	N	N
6	20240531	121044	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3835	-5	5	-0.13	129865505	33922	44.07	3805	3860	3805	4990	2690	3840	3828.35	1.24	8183	3943	3891	3848	3796	3753	3870	3775	138	1150	500	2840	5	1	27532242	1056	6.36	1.09	12	0.12	603.00	3503.00	7100	20230622	-45.99	3470	20231023	10.52	4660	-17.70	20240220	3675	4.35	20240118	7100	-45.99	20230622	3470	10.52	20231023	3.97	N	234300	500	137 억	340984	N	N	N	N
7	20240531	111041	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3840	0	3	0.00	119667090	31262	40.62	3805	3860	3805	4990	2690	3840	3827.87	1.24	8366	3943	3891	3848	3796	3753	3870	3775	138	1150	500	2840	5	1	27532242	1057	6.37	1.10	12	0.11	603.00	3503.00	7100	20230622	-45.92	3470	20231023	10.66	4660	-17.60	20240220	3675	4.49	20240118	7100	-45.92	20230622	3470	10.66	20231023	3.97	N	234300	500	137 억	340984	N	N	N	N
8	20240531	101038	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3840	0	3	0.00	70540315	18434	23.95	3805	3860	3805	4990	2690	3840	3826.62	1.24	4618	3943	3891	3848	3796	3753	3870	3775	138	1150	500	2840	5	1	27532242	1057	6.37	1.10	12	0.07	603.00	3503.00	7100	20230622	-45.92	3470	20231023	10.66	4660	-17.60	20240220	3675	4.49	20240118	7100	-45.92	20230622	3470	10.66	20231023	3.97	N	234300	500	137 억	340984	N	N	N	N
9	20240531	091041	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3845	5	2	0.13	32853415	8608	11.18	3805	3855	3805	4990	2690	3840	3816.55	1.24	2786	3943	3891	3848	3796	3753	3870	3775	138	1150	500	2840	5	1	27532242	1059	6.38	1.10	12	0.03	603.00	3503.00	7100	20230622	-45.85	3470	20231023	10.81	4660	-17.49	20240220	3675	4.63	20240118	7100	-45.85	20230622	3470	10.81	20231023	3.97	N	234300	500	137 억	340984	N	N	N	N
10	20240530	161033	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3840	-15	5	-0.39	294658485	76830	14.84	3880	3900	3805	5010	2700	3855	3835.18	1.26	-4826	4275	4065	3960	3750	3645	4012	3697	138	1155	500	2850	5	1	27532242	1057	6.37	1.10	12	0.28	603.00	3503.00	7100	20230622	-45.92	3470	20231023	10.66	4660	-17.60	20240220	3675	4.49	20240118	7100	-45.92	20230622	3470	10.66	20231023	3.95	N	234300	500	137 억	345810	N	N	N	N
11	20240530	151035	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3845	-10	5	-0.26	284761570	74250	14.34	3880	3900	3805	5010	2700	3855	3835.17	1.26	-4558	4275	4065	3960	3750	3645	4012	3697	138	1155	500	2850	5	1	27532242	1059	6.38	1.10	12	0.27	603.00	3503.00	7100	20230622	-45.85	3470	20231023	10.81	4660	-17.49	20240220	3675	4.63	20240118	7100	-45.85	20230622	3470	10.81	20231023	3.95	N	234300	500	137 억	345810	N	N	N	N
12	20240530	141034	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3830	-25	5	-0.65	269540485	70281	13.58	3880	3900	3805	5010	2700	3855	3835.18	1.26	-4151	4275	4065	3960	3750	3645	4012	3697	138	1155	500	2850	5	1	27532242	1054	6.35	1.09	12	0.26	603.00	3503.00	7100	20230622	-46.06	3470	20231023	10.37	4660	-17.81	20240220	3675	4.22	20240118	7100	-46.06	20230622	3470	10.37	20231023	3.95	N	234300	500	137 억	345810	N	N	N	N
13	20240530	131037	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3825	-30	5	-0.78	228390615	59503	11.49	3880	3900	3805	5010	2700	3855	3838.30	1.26	-2733	4275	4065	3960	3750	3645	4012	3697	138	1155	500	2850	5	1	27532242	1053	6.34	1.09	12	0.22	603.00	3503.00	7100	20230622	-46.13	3470	20231023	10.23	4660	-17.92	20240220	3675	4.08	20240118	7100	-46.13	20230622	3470	10.23	20231023	3.95	N	234300	500	137 억	345810	N	N	N	N
14	20240530	121033	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3835	-20	5	-0.52	221075295	57591	11.12	3880	3900	3805	5010	2700	3855	3838.71	1.26	-2276	4275	4065	3960	3750	3645	4012	3697	138	1155	500	2850	5	1	27532242	1056	6.36	1.09	12	0.21	603.00	3503.00	7100	20230622	-45.99	3470	20231023	10.52	4660	-17.70	20240220	3675	4.35	20240118	7100	-45.99	20230622	3470	10.52	20231023	3.95	N	234300	500	137 억	345810	N	N	N	N
15	20240530	111036	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3855	0	3	0.00	204999100	53397	10.31	3880	3900	3805	5010	2700	3855	3839.15	1.26	-1483	4275	4065	3960	3750	3645	4012	3697	138	1155	500	2850	5	1	27532242	1061	6.39	1.10	12	0.19	603.00	3503.00	7100	20230622	-45.70	3470	20231023	11.10	4660	-17.27	20240220	3675	4.90	20240118	7100	-45.70	20230622	3470	11.10	20231023	3.95	N	234300	500	137 억	345810	N	N	N	N
16	20240530	101038	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3815	-40	5	-1.04	166972235	43439	8.39	3880	3900	3810	5010	2700	3855	3843.83	1.26	-1908	4275	4065	3960	3750	3645	4012	3697	138	1155	500	2850	5	1	27532242	1050	6.33	1.09	12	0.16	603.00	3503.00	7100	20230622	-46.27	3470	20231023	9.94	4660	-18.13	20240220	3675	3.81	20240118	7100	-46.27	20230622	3470	9.94	20231023	3.95	N	234300	500	137 억	345810	N	N	N	N
17	20240530	091035	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3885	30	2	0.78	25396140	6535	1.26	3880	3900	3855	5010	2700	3855	3886.17	1.26	-1300	4275	4065	3960	3750	3645	4012	3697	138	1155	500	2850	5	1	27532242	1070	6.44	1.11	12	0.02	603.00	3503.00	7100	20230622	-45.28	3470	20231023	11.96	4660	-16.63	20240220	3675	5.71	20240118	7100	-45.28	20230622	3470	11.96	20231023	3.95	N	234300	500	137 억	345810	N	N	N	N
18	20240529	161027	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3855	-5	5	-0.13	2063894135	517312	522.27	4010	4170	3855	5010	2705	3860	3989.89	1.54	-76791	3933	3896	3853	3816	3773	3915	3835	138	1150	500	2850	5	1	27532242	1061	6.39	1.10	12	1.88	603.00	3503.00	7100	20230622	-45.70	3470	20231023	11.10	4660	-17.27	20240220	3675	4.90	20240118	7100	-45.70	20230622	3470	11.10	20231023	3.98	N	234300	500	137 억	422754	N	N	N	N
19	20240529	151026	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3875	15	2	0.39	1972819275	493719	498.45	4010	4170	3865	5010	2705	3860	3995.83	1.54	-72584	3933	3896	3853	3816	3773	3915	3835	138	1150	500	2850	5	1	27532242	1067	6.43	1.11	12	1.79	603.00	3503.00	7100	20230622	-45.42	3470	20231023	11.67	4660	-16.85	20240220	3675	5.44	20240118	7100	-45.42	20230622	3470	11.67	20231023	3.98	N	234300	500	137 억	422754	N	N	N	N
20	20240529	141027	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3905	45	2	1.17	1877783710	469199	473.70	4010	4170	3880	5010	2705	3860	4002.11	1.54	-67607	3933	3896	3853	3816	3773	3915	3835	138	1150	500	2850	5	1	27532242	1075	6.48	1.11	12	1.70	603.00	3503.00	7100	20230622	-45.00	3470	20231023	12.54	4660	-16.20	20240220	3675	6.26	20240118	7100	-45.00	20230622	3470	12.54	20231023	3.98	N	234300	500	137 억	422754	N	N	N	N
21	20240529	131029	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3920	60	2	1.55	1784954470	445349	449.62	4010	4170	3885	5010	2705	3860	4007.99	1.54	-60980	3933	3896	3853	3816	3773	3915	3835	138	1150	500	2850	5	1	27532242	1079	6.50	1.12	12	1.62	603.00	3503.00	7100	20230622	-44.79	3470	20231023	12.97	4660	-15.88	20240220	3675	6.67	20240118	7100	-44.79	20230622	3470	12.97	20231023	3.98	N	234300	500	137 억	422754	N	N	N	N
22	20240529	121028	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3920	60	2	1.55	1680328625	418538	422.55	4010	4170	3915	5010	2705	3860	4014.76	1.54	-60397	3933	3896	3853	3816	3773	3915	3835	138	1150	500	2850	5	1	27532242	1079	6.50	1.12	12	1.52	603.00	3503.00	7100	20230622	-44.79	3470	20231023	12.97	4660	-15.88	20240220	3675	6.67	20240118	7100	-44.79	20230622	3470	12.97	20231023	3.98	N	234300	500	137 억	422754	N	N	N	N
23	20240529	111029	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3925	65	2	1.68	1607403605	399960	403.80	4010	4170	3925	5010	2705	3860	4018.91	1.54	-56416	3933	3896	3853	3816	3773	3915	3835	138	1150	500	2850	5	1	27532242	1081	6.51	1.12	12	1.45	603.00	3503.00	7100	20230622	-44.72	3470	20231023	13.11	4660	-15.77	20240220	3675	6.80	20240118	7100	-44.72	20230622	3470	13.11	20231023	3.98	N	234300	500	137 억	422754	N	N	N	N
24	20240529	101023	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3945	85	2	2.20	1450638100	360298	363.75	4010	4170	3935	5010	2705	3860	4026.22	1.54	-55956	3933	3896	3853	3816	3773	3915	3835	138	1150	500	2850	5	1	27532242	1086	6.54	1.13	12	1.31	603.00	3503.00	7100	20230622	-44.44	3470	20231023	13.69	4660	-15.34	20240220	3675	7.35	20240118	7100	-44.44	20230622	3470	13.69	20231023	3.98	N	234300	500	137 억	422754	N	N	N	N
25	20240529	091023	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3975	115	2	2.98	1025029690	253718	256.15	4010	4170	3955	5010	2705	3860	4040.04	1.54	-35676	3933	3896	3853	3816	3773	3915	3835	138	1150	500	2850	5	1	27532242	1094	6.59	1.13	12	0.92	603.00	3503.00	7100	20230622	-44.01	3470	20231023	14.55	4660	-14.70	20240220	3675	8.16	20240118	7100	-44.01	20230622	3470	14.55	20231023	3.98	N	234300	500	137 억	422754	N	N	N	N
26	20240528	161019	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3860	-20	5	-0.52	374716035	97534	128.28	3810	3890	3810	5040	2720	3880	3841.90	1.60	-20302	3960	3920	3860	3820	3760	3890	3790	138	1160	500	2870	5	1	27532242	1063	6.40	1.10	12	0.35	603.00	3503.00	7100	20230622	-45.63	3470	20231023	11.24	4660	-17.17	20240220	3675	5.03	20240118	7100	-45.63	20230622	3470	11.24	20231023	3.97	N	234300	500	137 억	441316	N	N	N	N
27	20240528	151022	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3825	-55	5	-1.42	360770000	93913	123.52	3810	3890	3810	5040	2720	3880	3841.53	1.60	-18420	3960	3920	3860	3820	3760	3890	3790	138	1160	500	2870	5	1	27532242	1053	6.34	1.09	12	0.34	603.00	3503.00	7100	20230622	-46.13	3470	20231023	10.23	4660	-17.92	20240220	3675	4.08	20240118	7100	-46.13	20230622	3470	10.23	20231023	3.97	N	234300	500	137 억	441316	N	N	N	N
28	20240528	141025	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3835	-45	5	-1.16	259537530	67452	88.72	3810	3890	3810	5040	2720	3880	3847.74	1.60	-15031	3960	3920	3860	3820	3760	3890	3790	138	1160	500	2870	5	1	27532242	1056	6.36	1.09	12	0.24	603.00	3503.00	7100	20230622	-45.99	3470	20231023	10.52	4660	-17.70	20240220	3675	4.35	20240118	7100	-45.99	20230622	3470	10.52	20231023	3.97	N	234300	500	137 억	441316	N	N	N	N
29	20240528	131019	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3850	-30	5	-0.77	214485310	55729	73.30	3810	3890	3810	5040	2720	3880	3848.72	1.60	-11214	3960	3920	3860	3820	3760	3890	3790	138	1160	500	2870	5	1	27532242	1060	6.38	1.10	12	0.20	603.00	3503.00	7100	20230622	-45.77	3470	20231023	10.95	4660	-17.38	20240220	3675	4.76	20240118	7100	-45.77	20230622	3470	10.95	20231023	3.97	N	234300	500	137 억	441316	N	N	N	N
30	20240528	121020	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3840	-40	5	-1.03	193165305	50183	66.00	3810	3890	3810	5040	2720	3880	3849.22	1.60	-9567	3960	3920	3860	3820	3760	3890	3790	138	1160	500	2870	5	1	27532242	1057	6.37	1.10	12	0.18	603.00	3503.00	7100	20230622	-45.92	3470	20231023	10.66	4660	-17.60	20240220	3675	4.49	20240118	7100	-45.92	20230622	3470	10.66	20231023	3.97	N	234300	500	137 억	441316	N	N	N	N
31	20240528	111005	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3850	-30	5	-0.77	171377405	44514	58.55	3810	3890	3810	5040	2720	3880	3849.97	1.60	-7423	3960	3920	3860	3820	3760	3890	3790	138	1160	500	2870	5	1	27532242	1060	6.38	1.10	12	0.16	603.00	3503.00	7100	20230622	-45.77	3470	20231023	10.95	4660	-17.38	20240220	3675	4.76	20240118	7100	-45.77	20230622	3470	10.95	20231023	3.97	N	234300	500	137 억	441316	N	N	N	N
32	20240528	101021	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3870	-10	5	-0.26	133733550	34739	45.69	3810	3890	3810	5040	2720	3880	3849.67	1.60	-1724	3960	3920	3860	3820	3760	3890	3790	138	1160	500	2870	5	1	27532242	1065	6.42	1.10	12	0.13	603.00	3503.00	7100	20230622	-45.49	3470	20231023	11.53	4660	-16.95	20240220	3675	5.31	20240118	7100	-45.49	20230622	3470	11.53	20231023	3.97	N	234300	500	137 억	441316	N	N	N	N
33	20240528	091023	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3850	-30	5	-0.77	31903930	8354	10.99	3810	3890	3810	5040	2720	3880	3819.00	1.60	1648	3960	3920	3860	3820	3760	3890	3790	138	1160	500	2870	5	1	27532242	1060	6.38	1.10	12	0.03	603.00	3503.00	7100	20230622	-45.77	3470	20231023	10.95	4660	-17.38	20240220	3675	4.76	20240118	7100	-45.77	20230622	3470	10.95	20231023	3.97	N	234300	500	137 억	441316	N	N	N	N
34	20240527	161006	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3880	35	2	0.91	290376840	75602	81.94	3900	3900	3800	4995	2695	3845	3840.55	1.63	-6246	4005	3925	3860	3780	3715	3965	3820	138	1150	500	2840	5	1	27532242	1068	6.43	1.11	12	0.27	603.00	3503.00	7100	20230622	-45.35	3470	20231023	11.82	4660	-16.74	20240220	3675	5.58	20240118	7100	-45.35	20230622	3470	11.82	20231023	4.00	N	234300	500	137 억	447616	N	N	N	N
35	20240527	151022	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3860	15	2	0.39	260754175	67935	73.63	3900	3900	3800	4995	2695	3845	3838.29	1.63	-9615	4005	3925	3860	3780	3715	3965	3820	138	1150	500	2840	5	1	27532242	1063	6.40	1.10	12	0.25	603.00	3503.00	7100	20230622	-45.63	3470	20231023	11.24	4660	-17.17	20240220	3675	5.03	20240118	7100	-45.63	20230622	3470	11.24	20231023	4.00	N	234300	500	137 억	447616	N	N	N	N
36	20240527	141019	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3845	0	3	0.00	229286265	59751	64.76	3900	3900	3800	4995	2695	3845	3837.36	1.63	-12711	4005	3925	3860	3780	3715	3965	3820	138	1150	500	2840	5	1	27532242	1059	6.38	1.10	12	0.22	603.00	3503.00	7100	20230622	-45.85	3470	20231023	10.81	4660	-17.49	20240220	3675	4.63	20240118	7100	-45.85	20230622	3470	10.81	20231023	4.00	N	234300	500	137 억	447616	N	N	N	N
37	20240527	131019	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3825	-20	5	-0.52	199912220	52069	56.43	3900	3900	3800	4995	2695	3845	3839.37	1.63	-12588	4005	3925	3860	3780	3715	3965	3820	138	1150	500	2840	5	1	27532242	1053	6.34	1.09	12	0.19	603.00	3503.00	7100	20230622	-46.13	3470	20231023	10.23	4660	-17.92	20240220	3675	4.08	20240118	7100	-46.13	20230622	3470	10.23	20231023	4.00	N	234300	500	137 억	447616	N	N	N	N
38	20240527	121019	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3840	-5	5	-0.13	158238585	41129	44.58	3900	3900	3800	4995	2695	3845	3847.37	1.63	-12251	4005	3925	3860	3780	3715	3965	3820	138	1150	500	2840	5	1	27532242	1057	6.37	1.10	12	0.15	603.00	3503.00	7100	20230622	-45.92	3470	20231023	10.66	4660	-17.60	20240220	3675	4.49	20240118	7100	-45.92	20230622	3470	10.66	20231023	4.00	N	234300	500	137 억	447616	N	N	N	N
39	20240527	111018	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3845	0	3	0.00	104013045	26945	29.20	3900	3900	3835	4995	2695	3845	3860.20	1.63	-9695	4005	3925	3860	3780	3715	3965	3820	138	1150	500	2840	5	1	27532242	1059	6.38	1.10	12	0.10	603.00	3503.00	7100	20230622	-45.85	3470	20231023	10.81	4660	-17.49	20240220	3675	4.63	20240118	7100	-45.85	20230622	3470	10.81	20231023	4.00	N	234300	500	137 억	447616	N	N	N	N
40	20240527	101016	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3850	5	2	0.13	74585420	19290	20.91	3900	3900	3850	4995	2695	3845	3866.53	1.63	-7007	4005	3925	3860	3780	3715	3965	3820	138	1150	500	2840	5	1	27532242	1060	6.38	1.10	12	0.07	603.00	3503.00	7100	20230622	-45.77	3470	20231023	10.95	4660	-17.38	20240220	3675	4.76	20240118	7100	-45.77	20230622	3470	10.95	20231023	4.00	N	234300	500	137 억	447616	N	N	N	N
41	20240527	091018	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3870	25	2	0.65	25908320	6670	7.23	3900	3900	3850	4995	2695	3845	3884.31	1.63	-4403	4005	3925	3860	3780	3715	3965	3820	138	1150	500	2840	5	1	27532242	1065	6.42	1.10	12	0.02	603.00	3503.00	7100	20230622	-45.49	3470	20231023	11.53	4660	-16.95	20240220	3675	5.31	20240118	7100	-45.49	20230622	3470	11.53	20231023	4.00	N	234300	500	137 억	447616	N	N	N	N
42	20240524	160921	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3845	0	3	0.00	350415155	91149	138.78	3830	3940	3795	4995	2695	3845	3844.42	1.68	-14739	3901	3872	3826	3797	3751	3887	3812	138	1150	500	2840	5	1	27532242	1059	6.38	1.10	12	0.33	603.00	3503.00	7100	20230622	-45.85	3470	20231023	10.81	4660	-17.49	20240220	3675	4.63	20240118	7100	-45.85	20230622	3470	10.81	20231023	4.08	N	234300	500	137 억	462547	N	N	N	N
43	20240524	150923	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3835	-10	5	-0.26	331010585	86096	131.08	3830	3940	3795	4995	2695	3845	3844.67	1.68	-13704	3901	3872	3826	3797	3751	3887	3812	138	1150	500	2840	5	1	27532242	1056	6.36	1.09	12	0.31	603.00	3503.00	7100	20230622	-45.99	3470	20231023	10.52	4660	-17.70	20240220	3675	4.35	20240118	7100	-45.99	20230622	3470	10.52	20231023	4.08	N	234300	500	137 억	462547	N	N	N	N
44	20240524	140928	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3860	15	2	0.39	245932025	63881	97.26	3830	3940	3795	4995	2695	3845	3849.85	1.68	-9879	3901	3872	3826	3797	3751	3887	3812	138	1150	500	2840	5	1	27532242	1063	6.40	1.10	12	0.23	603.00	3503.00	7100	20230622	-45.63	3470	20231023	11.24	4660	-17.17	20240220	3675	5.03	20240118	7100	-45.63	20230622	3470	11.24	20231023	4.08	N	234300	500	137 억	462547	N	N	N	N
45	20240524	130924	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3865	20	2	0.52	231075480	60029	91.40	3830	3940	3795	4995	2695	3845	3849.40	1.68	-9286	3901	3872	3826	3797	3751	3887	3812	138	1150	500	2840	5	1	27532242	1064	6.41	1.10	12	0.22	603.00	3503.00	7100	20230622	-45.56	3470	20231023	11.38	4660	-17.06	20240220	3675	5.17	20240118	7100	-45.56	20230622	3470	11.38	20231023	4.08	N	234300	500	137 억	462547	N	N	N	N
46	20240524	120926	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3880	35	2	0.91	214955945	55853	85.04	3830	3940	3795	4995	2695	3845	3848.60	1.68	-9497	3901	3872	3826	3797	3751	3887	3812	138	1150	500	2840	5	1	27532242	1068	6.43	1.11	12	0.20	603.00	3503.00	7100	20230622	-45.35	3470	20231023	11.82	4660	-16.74	20240220	3675	5.58	20240118	7100	-45.35	20230622	3470	11.82	20231023	4.08	N	234300	500	137 억	462547	N	N	N	N
47	20240524	110923	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3890	45	2	1.17	196695995	51146	77.87	3830	3940	3795	4995	2695	3845	3845.77	1.68	-9125	3901	3872	3826	3797	3751	3887	3812	138	1150	500	2840	5	1	27532242	1071	6.45	1.11	12	0.19	603.00	3503.00	7100	20230622	-45.21	3470	20231023	12.10	4660	-16.52	20240220	3675	5.85	20240118	7100	-45.21	20230622	3470	12.10	20231023	4.08	N	234300	500	137 억	462547	N	N	N	N
48	20240524	100929	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3875	30	2	0.78	142579145	37161	56.58	3830	3940	3795	4995	2695	3845	3836.80	1.68	-4992	3901	3872	3826	3797	3751	3887	3812	138	1150	500	2840	5	1	27532242	1067	6.43	1.11	12	0.13	603.00	3503.00	7100	20230622	-45.42	3470	20231023	11.67	4660	-16.85	20240220	3675	5.44	20240118	7100	-45.42	20230622	3470	11.67	20231023	4.08	N	234300	500	137 억	462547	N	N	N	N
49	20240524	090924	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3825	-20	5	-0.52	21424715	5621	8.56	3830	3830	3800	4995	2695	3845	3811.55	1.68	-344	3901	3872	3826	3797	3751	3887	3812	138	1150	500	2840	5	1	27532242	1053	6.34	1.09	12	0.02	603.00	3503.00	7100	20230622	-46.13	3470	20231023	10.23	4660	-17.92	20240220	3675	4.08	20240118	7100	-46.13	20230622	3470	10.23	20231023	4.08	N	234300	500	137 억	462547	N	N	N	N
50	20240523	160921	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3845	-10	5	-0.26	250112225	65345	43.09	3830	3855	3780	5010	2700	3855	3827.56	1.65	8265	3978	3916	3868	3806	3758	3892	3782	138	1155	500	2850	5	1	27532242	1059	6.38	1.10	12	0.24	603.00	3503.00	7100	20230622	-45.85	3470	20231023	10.81	4660	-17.49	20240220	3675	4.63	20240118	7100	-45.85	20230622	3470	10.81	20231023	4.10	N	234300	500	137 억	454424	N	N	N	N
51	20240523	150925	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3830	-25	5	-0.65	216472150	56579	37.31	3830	3855	3780	5010	2700	3855	3826.02	1.65	10128	3978	3916	3868	3806	3758	3892	3782	138	1155	500	2850	5	1	27532242	1054	6.35	1.09	12	0.21	603.00	3503.00	7100	20230622	-46.06	3470	20231023	10.37	4660	-17.81	20240220	3675	4.22	20240118	7100	-46.06	20230622	3470	10.37	20231023	4.10	N	234300	500	137 억	454424	N	N	N	N
52	20240523	140928	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3835	-20	5	-0.52	166894765	43664	28.79	3830	3855	3780	5010	2700	3855	3822.25	1.65	4105	3978	3916	3868	3806	3758	3892	3782	138	1155	500	2850	5	1	27532242	1056	6.36	1.09	12	0.16	603.00	3503.00	7100	20230622	-45.99	3470	20231023	10.52	4660	-17.70	20240220	3675	4.35	20240118	7100	-45.99	20230622	3470	10.52	20231023	4.10	N	234300	500	137 억	454424	N	N	N	N
53	20240523	130926	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3845	-10	5	-0.26	149083870	39015	25.73	3830	3855	3780	5010	2700	3855	3821.19	1.65	5002	3978	3916	3868	3806	3758	3892	3782	138	1155	500	2850	5	1	27532242	1059	6.38	1.10	12	0.14	603.00	3503.00	7100	20230622	-45.85	3470	20231023	10.81	4660	-17.49	20240220	3675	4.63	20240118	7100	-45.85	20230622	3470	10.81	20231023	4.10	N	234300	500	137 억	454424	N	N	N	N
54	20240523	120922	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3850	-5	5	-0.13	139119850	36416	24.01	3830	3855	3780	5010	2700	3855	3820.29	1.65	5454	3978	3916	3868	3806	3758	3892	3782	138	1155	500	2850	5	1	27532242	1060	6.38	1.10	12	0.13	603.00	3503.00	7100	20230622	-45.77	3470	20231023	10.95	4660	-17.38	20240220	3675	4.76	20240118	7100	-45.77	20230622	3470	10.95	20231023	4.10	N	234300	500	137 억	454424	N	N	N	N
55	20240523	110920	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3850	-5	5	-0.13	117298010	30739	20.27	3830	3855	3780	5010	2700	3855	3815.93	1.65	7079	3978	3916	3868	3806	3758	3892	3782	138	1155	500	2850	5	1	27532242	1060	6.38	1.10	12	0.11	603.00	3503.00	7100	20230622	-45.77	3470	20231023	10.95	4660	-17.38	20240220	3675	4.76	20240118	7100	-45.77	20230622	3470	10.95	20231023	4.10	N	234300	500	137 억	454424	N	N	N	N
56	20240523	100923	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3830	-25	5	-0.65	81876750	21485	14.17	3830	3855	3780	5010	2700	3855	3810.88	1.65	2604	3978	3916	3868	3806	3758	3892	3782	138	1155	500	2850	5	1	27532242	1054	6.35	1.09	12	0.08	603.00	3503.00	7100	20230622	-46.06	3470	20231023	10.37	4660	-17.81	20240220	3675	4.22	20240118	7100	-46.06	20230622	3470	10.37	20231023	4.10	N	234300	500	137 억	454424	N	N	N	N
57	20240523	090927	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3820	-35	5	-0.91	35523755	9328	6.15	3830	3855	3780	5010	2700	3855	3808.29	1.65	-264	3978	3916	3868	3806	3758	3892	3782	138	1155	500	2850	5	1	27532242	1052	6.33	1.09	12	0.03	603.00	3503.00	7100	20230622	-46.20	3470	20231023	10.09	4660	-18.03	20240220	3675	3.95	20240118	7100	-46.20	20230622	3470	10.09	20231023	4.10	N	234300	500	137 억	454424	N	N	N	N
58	20240522	160912	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3855	-75	5	-1.91	583896050	151120	185.88	3910	3930	3820	5100	2755	3930	3863.81	1.67	-6790	3963	3946	3913	3896	3863	3955	3905	138	1170	500	2900	5	1	27532242	1061	6.39	1.10	12	0.55	603.00	3503.00	7100	20230622	-45.70	3470	20231023	11.10	4660	-17.27	20240220	3675	4.90	20240118	7100	-45.70	20230622	3470	11.10	20231023	4.12	N	234300	500	137 억	460829	N	N	N	N
59	20240522	150920	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3860	-70	5	-1.78	508284560	131428	161.66	3910	3930	3835	5100	2755	3930	3867.40	1.67	-3734	3963	3946	3913	3896	3863	3955	3905	138	1170	500	2900	5	1	27532242	1063	6.40	1.10	12	0.48	603.00	3503.00	7100	20230622	-45.63	3470	20231023	11.24	4660	-17.17	20240220	3675	5.03	20240118	7100	-45.63	20230622	3470	11.24	20231023	4.12	N	234300	500	137 억	460829	N	N	N	N
60	20240522	140921	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3905	-25	5	-0.64	374789070	96772	119.03	3910	3930	3840	5100	2755	3930	3872.91	1.67	-7724	3963	3946	3913	3896	3863	3955	3905	138	1170	500	2900	5	1	27532242	1075	6.48	1.11	12	0.35	603.00	3503.00	7100	20230622	-45.00	3470	20231023	12.54	4660	-16.20	20240220	3675	6.26	20240118	7100	-45.00	20230622	3470	12.54	20231023	4.12	N	234300	500	137 억	460829	N	N	N	N
61	20240522	130918	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3875	-55	5	-1.40	339588205	87710	107.89	3910	3930	3840	5100	2755	3930	3871.72	1.67	-4592	3963	3946	3913	3896	3863	3955	3905	138	1170	500	2900	5	1	27532242	1067	6.43	1.11	12	0.32	603.00	3503.00	7100	20230622	-45.42	3470	20231023	11.67	4660	-16.85	20240220	3675	5.44	20240118	7100	-45.42	20230622	3470	11.67	20231023	4.12	N	234300	500	137 억	460829	N	N	N	N
62	20240522	121031	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3890	-40	5	-1.02	313983345	81100	99.76	3910	3930	3840	5100	2755	3930	3871.56	1.67	-3438	3963	3946	3913	3896	3863	3955	3905	138	1170	500	2900	5	1	27532242	1071	6.45	1.11	12	0.29	603.00	3503.00	7100	20230622	-45.21	3470	20231023	12.10	4660	-16.52	20240220	3675	5.85	20240118	7100	-45.21	20230622	3470	12.10	20231023	4.12	N	234300	500	137 억	460829	N	N	N	N
63	20240522	110922	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3850	-80	5	-2.04	282751845	73028	89.83	3910	3930	3840	5100	2755	3930	3871.83	1.67	-1602	3963	3946	3913	3896	3863	3955	3905	138	1170	500	2900	5	1	27532242	1060	6.38	1.10	12	0.27	603.00	3503.00	7100	20230622	-45.77	3470	20231023	10.95	4660	-17.38	20240220	3675	4.76	20240118	7100	-45.77	20230622	3470	10.95	20231023	4.12	N	234300	500	137 억	460829	N	N	N	N
64	20240522	100919	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3905	-25	5	-0.64	81634750	20928	25.74	3910	3930	3890	5100	2755	3930	3900.74	1.67	-3249	3963	3946	3913	3896	3863	3955	3905	138	1170	500	2900	5	1	27532242	1075	6.48	1.11	12	0.08	603.00	3503.00	7100	20230622	-45.00	3470	20231023	12.54	4660	-16.20	20240220	3675	6.26	20240118	7100	-45.00	20230622	3470	12.54	20231023	4.12	N	234300	500	137 억	460829	N	N	N	N
65	20240522	090921	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3910	-20	5	-0.51	4698510	1201	1.48	3910	3930	3910	5100	2755	3930	3912.16	1.67	-7	3963	3946	3913	3896	3863	3955	3905	138	1170	500	2900	5	1	27532242	1077	6.48	1.12	12	0.00	603.00	3503.00	7100	20230622	-44.93	3470	20231023	12.68	4660	-16.09	20240220	3675	6.39	20240118	7100	-44.93	20230622	3470	12.68	20231023	4.12	N	234300	500	137 억	460829	N	N	N	N
66	20240521	160906	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3930	30	2	0.77	316762330	81184	78.74	3885	3930	3880	5070	2730	3900	3901.78	1.66	3624	4000	3950	3920	3870	3840	3935	3855	138	1170	500	2880	5	1	27532242	1082	6.52	1.12	12	0.29	603.00	3503.00	7100	20230622	-44.65	3470	20231023	13.26	4660	-15.67	20240220	3675	6.94	20240118	7100	-44.65	20230622	3470	13.26	20231023	4.19	N	234300	500	137 억	457217	N	N	N	N
67	20240521	150916	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3930	30	2	0.77	307340100	78786	76.41	3885	3930	3880	5070	2730	3900	3900.95	1.66	3094	4000	3950	3920	3870	3840	3935	3855	138	1170	500	2880	5	1	27532242	1082	6.52	1.12	12	0.29	603.00	3503.00	7100	20230622	-44.65	3470	20231023	13.26	4660	-15.67	20240220	3675	6.94	20240118	7100	-44.65	20230622	3470	13.26	20231023	4.19	N	234300	500	137 억	457217	N	N	N	N
68	20240521	140917	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3900	0	3	0.00	252041595	64667	62.72	3885	3930	3880	5070	2730	3900	3897.53	1.66	3161	4000	3950	3920	3870	3840	3935	3855	138	1170	500	2880	5	1	27532242	1074	6.47	1.11	12	0.23	603.00	3503.00	7100	20230622	-45.07	3470	20231023	12.39	4660	-16.31	20240220	3675	6.12	20240118	7100	-45.07	20230622	3470	12.39	20231023	4.19	N	234300	500	137 억	457217	N	N	N	N
69	20240521	130915	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3895	-5	5	-0.13	222151315	57020	55.30	3885	3930	3880	5070	2730	3900	3896.02	1.66	581	4000	3950	3920	3870	3840	3935	3855	138	1170	500	2880	5	1	27532242	1072	6.46	1.11	12	0.21	603.00	3503.00	7100	20230622	-45.14	3470	20231023	12.25	4660	-16.42	20240220	3675	5.99	20240118	7100	-45.14	20230622	3470	12.25	20231023	4.19	N	234300	500	137 억	457217	N	N	N	N
70	20240521	120914	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3905	5	2	0.13	191113730	49063	47.59	3885	3930	3880	5070	2730	3900	3895.27	1.66	-620	4000	3950	3920	3870	3840	3935	3855	138	1170	500	2880	5	1	27532242	1075	6.48	1.11	12	0.18	603.00	3503.00	7100	20230622	-45.00	3470	20231023	12.54	4660	-16.20	20240220	3675	6.26	20240118	7100	-45.00	20230622	3470	12.54	20231023	4.19	N	234300	500	137 억	457217	N	N	N	N
71	20240521	110914	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3895	-5	5	-0.13	134585365	34529	33.49	3885	3930	3880	5070	2730	3900	3897.75	1.66	-523	4000	3950	3920	3870	3840	3935	3855	138	1170	500	2880	5	1	27532242	1072	6.46	1.11	12	0.13	603.00	3503.00	7100	20230622	-45.14	3470	20231023	12.25	4660	-16.42	20240220	3675	5.99	20240118	7100	-45.14	20230622	3470	12.25	20231023	4.19	N	234300	500	137 억	457217	N	N	N	N
72	20240521	100915	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3895	-5	5	-0.13	88476820	22674	21.99	3885	3930	3880	5070	2730	3900	3902.13	1.66	-1113	4000	3950	3920	3870	3840	3935	3855	138	1170	500	2880	5	1	27532242	1072	6.46	1.11	12	0.08	603.00	3503.00	7100	20230622	-45.14	3470	20231023	12.25	4660	-16.42	20240220	3675	5.99	20240118	7100	-45.14	20230622	3470	12.25	20231023	4.19	N	234300	500	137 억	457217	N	N	N	N
73	20240521	090912	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3885	-15	5	-0.38	14583540	3748	3.64	3885	3915	3880	5070	2730	3900	3891.02	1.66	-1991	4000	3950	3920	3870	3840	3935	3855	138	1170	500	2880	5	1	27532242	1070	6.44	1.11	12	0.01	603.00	3503.00	7100	20230622	-45.28	3470	20231023	11.96	4660	-16.63	20240220	3675	5.71	20240118	7100	-45.28	20230622	3470	11.96	20231023	4.19	N	234300	500	137 억	457217	N	N	N	N
74	20240517	160917	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3925	-150	5	-3.68	1136709040	288319	217.16	4000	4055	3895	5290	2855	4075	3942.55	1.87	-35586	4155	4115	4085	4045	4015	4110	4040	138	1215	500	3010	5	1	27532242	1081	6.51	1.12	12	1.05	603.00	3503.00	7100	20230622	-44.72	3470	20231023	13.11	4660	-15.77	20240220	3675	6.80	20240118	7100	-44.72	20230622	3470	13.11	20231023	4.13	N	234300	500	137 억	516176	N	N	N	N
75	20240517	150919	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3920	-155	5	-3.80	1068414165	270849	204.00	4000	4055	3900	5290	2855	4075	3944.68	1.87	-30596	4155	4115	4085	4045	4015	4110	4040	138	1215	500	3010	5	1	27532242	1079	6.50	1.12	12	0.98	603.00	3503.00	7100	20230622	-44.79	3470	20231023	12.97	4660	-15.88	20240220	3675	6.67	20240118	7100	-44.79	20230622	3470	12.97	20231023	4.13	N	234300	500	137 억	516176	N	N	N	N
76	20240517	140912	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3905	-170	5	-4.17	938068345	237559	178.93	4000	4055	3900	5290	2855	4075	3948.78	1.87	-21648	4155	4115	4085	4045	4015	4110	4040	138	1215	500	3010	5	1	27532242	1075	6.48	1.11	12	0.86	603.00	3503.00	7100	20230622	-45.00	3470	20231023	12.54	4660	-16.20	20240220	3675	6.26	20240118	7100	-45.00	20230622	3470	12.54	20231023	4.13	N	234300	500	137 억	516176	N	N	N	N
77	20240517	130905	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3915	-160	5	-3.93	776501560	196192	147.77	4000	4055	3910	5290	2855	4075	3957.86	1.87	-17132	4155	4115	4085	4045	4015	4110	4040	138	1215	500	3010	5	1	27532242	1078	6.49	1.12	12	0.71	603.00	3503.00	7100	20230622	-44.86	3470	20231023	12.82	4660	-15.99	20240220	3675	6.53	20240118	7100	-44.86	20230622	3470	12.82	20231023	4.13	N	234300	500	137 억	516176	N	N	N	N
78	20240517	120905	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3935	-140	5	-3.44	691191680	174437	131.38	4000	4055	3915	5290	2855	4075	3962.41	1.87	-15848	4155	4115	4085	4045	4015	4110	4040	138	1215	500	3010	5	1	27532242	1083	6.53	1.12	12	0.63	603.00	3503.00	7100	20230622	-44.58	3470	20231023	13.40	4660	-15.56	20240220	3675	7.07	20240118	7100	-44.58	20230622	3470	13.40	20231023	4.13	N	234300	500	137 억	516176	N	N	N	N
79	20240517	110905	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3965	-110	5	-2.70	496748420	125034	94.17	4000	4055	3940	5290	2855	4075	3972.91	1.87	-8911	4155	4115	4085	4045	4015	4110	4040	138	1215	500	3010	5	1	27532242	1092	6.58	1.13	12	0.45	603.00	3503.00	7100	20230622	-44.15	3470	20231023	14.27	4660	-14.91	20240220	3675	7.89	20240118	7100	-44.15	20230622	3470	14.27	20231023	4.13	N	234300	500	137 억	516176	N	N	N	N
80	20240517	100900	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3985	-90	5	-2.21	394819190	99305	74.80	4000	4055	3940	5290	2855	4075	3975.82	1.87	-4054	4155	4115	4085	4045	4015	4110	4040	138	1215	500	3010	5	1	27532242	1097	6.61	1.14	12	0.36	603.00	3503.00	7100	20230622	-43.87	3470	20231023	14.84	4660	-14.48	20240220	3675	8.44	20240118	7100	-43.87	20230622	3470	14.84	20231023	4.13	N	234300	500	137 억	516176	N	N	N	N
81	20240517	090907	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3990	-85	5	-2.09	113966605	28416	21.40	4000	4055	3990	5290	2855	4075	4010.64	1.87	2667	4155	4115	4085	4045	4015	4110	4040	138	1215	500	3010	5	1	27532242	1099	6.62	1.14	12	0.10	603.00	3503.00	7100	20230622	-43.80	3470	20231023	14.99	4660	-14.38	20240220	3675	8.57	20240118	7100	-43.80	20230622	3470	14.99	20231023	4.13	N	234300	500	137 억	516176	N	N	N	N
82	20240516	160857	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4075	0	3	0.00	424000415	104157	141.50	4075	4125	4055	5290	2855	4075	4070.77	1.87	290	4111	4092	4071	4052	4031	4082	4042	138	1215	500	3010	5	1	27532242	1122	6.76	1.16	12	0.38	603.00	3503.00	7100	20230622	-42.61	3470	20231023	17.44	4660	-12.55	20240220	3675	10.88	20240118	7100	-42.61	20230622	3470	17.44	20231023	4.12	N	234300	500	137 억	515886	N	N	N	N
83	20240516	150856	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4075	0	3	0.00	406177595	99780	135.55	4075	4125	4055	5290	2855	4075	4070.72	1.87	207	4111	4092	4071	4052	4031	4082	4042	138	1215	500	3010	5	1	27532242	1122	6.76	1.16	12	0.36	603.00	3503.00	7100	20230622	-42.61	3470	20231023	17.44	4660	-12.55	20240220	3675	10.88	20240118	7100	-42.61	20230622	3470	17.44	20231023	4.12	N	234300	500	137 억	515886	N	N	N	N
84	20240516	140902	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4070	-5	5	-0.12	365098795	89698	121.86	4075	4125	4055	5290	2855	4075	4070.30	1.87	-707	4111	4092	4071	4052	4031	4082	4042	138	1215	500	3010	5	1	27532242	1121	6.75	1.16	12	0.33	603.00	3503.00	7100	20230622	-42.68	3470	20231023	17.29	4660	-12.66	20240220	3675	10.75	20240118	7100	-42.68	20230622	3470	17.29	20231023	4.12	N	234300	500	137 억	515886	N	N	N	N
85	20240516	130857	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4070	-5	5	-0.12	341424165	83878	113.95	4075	4125	4055	5290	2855	4075	4070.47	1.87	-1574	4111	4092	4071	4052	4031	4082	4042	138	1215	500	3010	5	1	27532242	1121	6.75	1.16	12	0.30	603.00	3503.00	7100	20230622	-42.68	3470	20231023	17.29	4660	-12.66	20240220	3675	10.75	20240118	7100	-42.68	20230622	3470	17.29	20231023	4.12	N	234300	500	137 억	515886	N	N	N	N
86	20240516	120855	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4080	5	2	0.12	319808850	78557	106.72	4075	4125	4055	5290	2855	4075	4071.03	1.87	-2624	4111	4092	4071	4052	4031	4082	4042	138	1215	500	3010	5	1	27532242	1123	6.77	1.16	12	0.29	603.00	3503.00	7100	20230622	-42.54	3470	20231023	17.58	4660	-12.45	20240220	3675	11.02	20240118	7100	-42.54	20230622	3470	17.58	20231023	4.12	N	234300	500	137 억	515886	N	N	N	N
87	20240516	110853	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4070	-5	5	-0.12	178123215	43691	59.35	4075	4125	4060	5290	2855	4075	4076.89	1.87	-4426	4111	4092	4071	4052	4031	4082	4042	138	1215	500	3010	5	1	27532242	1121	6.75	1.16	12	0.16	603.00	3503.00	7100	20230622	-42.68	3470	20231023	17.29	4660	-12.66	20240220	3675	10.75	20240118	7100	-42.68	20230622	3470	17.29	20231023	4.12	N	234300	500	137 억	515886	N	N	N	N
88	20240516	100857	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4070	-5	5	-0.12	119313330	29235	39.72	4075	4125	4060	5290	2855	4075	4081.22	1.87	-5351	4111	4092	4071	4052	4031	4082	4042	138	1215	500	3010	5	1	27532242	1121	6.75	1.16	12	0.11	603.00	3503.00	7100	20230622	-42.68	3470	20231023	17.29	4660	-12.66	20240220	3675	10.75	20240118	7100	-42.68	20230622	3470	17.29	20231023	4.12	N	234300	500	137 억	515886	N	N	N	N
89	20240516	090857	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4085	10	2	0.25	31654325	7740	10.51	4075	4125	4075	5290	2855	4075	4090.10	1.87	-3018	4111	4092	4071	4052	4031	4082	4042	138	1215	500	3010	5	1	27532242	1125	6.77	1.17	12	0.03	603.00	3503.00	7100	20230622	-42.46	3470	20231023	17.72	4660	-12.34	20240220	3675	11.16	20240118	7100	-42.46	20230622	3470	17.72	20231023	4.12	N	234300	500	137 억	515886	N	N	N	N
90	20240514	160907	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4075	10	2	0.25	298683035	73260	82.18	4085	4090	4050	5280	2850	4065	4077.03	1.84	10307	4131	4097	4061	4027	3991	4080	4010	138	1215	500	3000	5	1	27532242	1122	6.76	1.16	12	0.27	603.00	3503.00	7100	20230622	-42.61	3470	20231023	17.44	4660	-12.55	20240220	3675	10.88	20240118	7100	-42.61	20230622	3470	17.44	20231023	4.21	N	234300	500	137 억	505579	N	N	N	N
91	20240514	150910	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4070	5	2	0.12	287086245	70414	78.99	4085	4090	4050	5280	2850	4065	4077.12	1.84	10447	4131	4097	4061	4027	3991	4080	4010	138	1215	500	3000	5	1	27532242	1121	6.75	1.16	12	0.26	603.00	3503.00	7100	20230622	-42.68	3470	20231023	17.29	4660	-12.66	20240220	3675	10.75	20240118	7100	-42.68	20230622	3470	17.29	20231023	4.21	N	234300	500	137 억	505579	N	N	N	N
92	20240514	140909	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4070	5	2	0.12	249177635	61097	68.54	4085	4090	4050	5280	2850	4065	4078.39	1.84	8490	4131	4097	4061	4027	3991	4080	4010	138	1215	500	3000	5	1	27532242	1121	6.75	1.16	12	0.22	603.00	3503.00	7100	20230622	-42.68	3470	20231023	17.29	4660	-12.66	20240220	3675	10.75	20240118	7100	-42.68	20230622	3470	17.29	20231023	4.21	N	234300	500	137 억	505579	N	N	N	N
93	20240514	130909	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4080	15	2	0.37	220493300	54066	60.65	4085	4090	4050	5280	2850	4065	4078.22	1.84	10701	4131	4097	4061	4027	3991	4080	4010	138	1215	500	3000	5	1	27532242	1123	6.77	1.16	12	0.20	603.00	3503.00	7100	20230622	-42.54	3470	20231023	17.58	4660	-12.45	20240220	3675	11.02	20240118	7100	-42.54	20230622	3470	17.58	20231023	4.21	N	234300	500	137 억	505579	N	N	N	N
94	20240514	120906	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4085	20	2	0.49	172990355	42419	47.59	4085	4090	4050	5280	2850	4065	4078.13	1.84	5463	4131	4097	4061	4027	3991	4080	4010	138	1215	500	3000	5	1	27532242	1125	6.77	1.17	12	0.15	603.00	3503.00	7100	20230622	-42.46	3470	20231023	17.72	4660	-12.34	20240220	3675	11.16	20240118	7100	-42.46	20230622	3470	17.72	20231023	4.21	N	234300	500	137 억	505579	N	N	N	N
95	20240514	110907	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4085	20	2	0.49	117403790	28808	32.32	4085	4090	4050	5280	2850	4065	4075.39	1.84	5708	4131	4097	4061	4027	3991	4080	4010	138	1215	500	3000	5	1	27532242	1125	6.77	1.17	12	0.10	603.00	3503.00	7100	20230622	-42.46	3470	20231023	17.72	4660	-12.34	20240220	3675	11.16	20240118	7100	-42.46	20230622	3470	17.72	20231023	4.21	N	234300	500	137 억	505579	N	N	N	N
96	20240514	100904	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4075	10	2	0.25	51561140	12670	14.21	4085	4085	4050	5280	2850	4065	4069.55	1.84	2655	4131	4097	4061	4027	3991	4080	4010	138	1215	500	3000	5	1	27532242	1122	6.76	1.16	12	0.05	603.00	3503.00	7100	20230622	-42.61	3470	20231023	17.44	4660	-12.55	20240220	3675	10.88	20240118	7100	-42.61	20230622	3470	17.44	20231023	4.21	N	234300	500	137 억	505579	N	N	N	N
97	20240514	090906	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4050	-15	5	-0.37	17248475	4248	4.77	4085	4085	4050	5280	2850	4065	4060.38	1.84	702	4131	4097	4061	4027	3991	4080	4010	138	1215	500	3000	5	1	27532242	1115	6.72	1.16	12	0.02	603.00	3503.00	7100	20230622	-42.96	3470	20231023	16.71	4660	-13.09	20240220	3675	10.20	20240118	7100	-42.96	20230622	3470	16.71	20231023	4.21	N	234300	500	137 억	505579	N	N	N	N
98	20240513	160904	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4065	-10	5	-0.25	357708235	88411	77.35	4095	4095	4025	5290	2855	4075	4045.97	1.83	543	4145	4110	4055	4020	3965	4127	4037	138	1215	500	3010	5	1	27532242	1119	6.74	1.16	12	0.32	603.00	3503.00	7100	20230622	-42.75	3470	20231023	17.15	4660	-12.77	20240220	3675	10.61	20240118	7100	-42.75	20230622	3470	17.15	20231023	4.20	N	234300	500	137 억	505036	N	N	N	N
99	20240513	150907	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4035	-40	5	-0.98	310708935	76776	67.17	4095	4095	4030	5290	2855	4075	4046.95	1.83	-1810	4145	4110	4055	4020	3965	4127	4037	138	1215	500	3010	5	1	27532242	1111	6.69	1.15	12	0.28	603.00	3503.00	7100	20230622	-43.17	3470	20231023	16.28	4660	-13.41	20240220	3675	9.80	20240118	7100	-43.17	20230622	3470	16.28	20231023	4.20	N	234300	500	137 억	505036	N	N	N	N
100	20240513	140907	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4055	-20	5	-0.49	255558085	63120	55.23	4095	4095	4035	5290	2855	4075	4048.76	1.83	-1918	4145	4110	4055	4020	3965	4127	4037	138	1215	500	3010	5	1	27532242	1116	6.72	1.16	12	0.23	603.00	3503.00	7100	20230622	-42.89	3470	20231023	16.86	4660	-12.98	20240220	3675	10.34	20240118	7100	-42.89	20230622	3470	16.86	20231023	4.20	N	234300	500	137 억	505036	N	N	N	N
101	20240513	130901	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4045	-30	5	-0.74	186548565	46053	40.29	4095	4095	4035	5290	2855	4075	4050.74	1.83	-2169	4145	4110	4055	4020	3965	4127	4037	138	1215	500	3010	5	1	27532242	1114	6.71	1.15	12	0.17	603.00	3503.00	7100	20230622	-43.03	3470	20231023	16.57	4660	-13.20	20240220	3675	10.07	20240118	7100	-43.03	20230622	3470	16.57	20231023	4.20	N	234300	500	137 억	505036	N	N	N	N
102	20240513	120905	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4045	-30	5	-0.74	136855690	33758	29.54	4095	4095	4035	5290	2855	4075	4054.02	1.83	-2403	4145	4110	4055	4020	3965	4127	4037	138	1215	500	3010	5	1	27532242	1114	6.71	1.15	12	0.12	603.00	3503.00	7100	20230622	-43.03	3470	20231023	16.57	4660	-13.20	20240220	3675	10.07	20240118	7100	-43.03	20230622	3470	16.57	20231023	4.20	N	234300	500	137 억	505036	N	N	N	N
103	20240513	110904	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4035	-40	5	-0.98	114069085	28127	24.61	4095	4095	4035	5290	2855	4075	4055.50	1.83	-2076	4145	4110	4055	4020	3965	4127	4037	138	1215	500	3010	5	1	27532242	1111	6.69	1.15	12	0.10	603.00	3503.00	7100	20230622	-43.17	3470	20231023	16.28	4660	-13.41	20240220	3675	9.80	20240118	7100	-43.17	20230622	3470	16.28	20231023	4.20	N	234300	500	137 억	505036	N	N	N	N
104	20240513	100903	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4075	0	3	0.00	65968315	16245	14.21	4095	4095	4045	5290	2855	4075	4060.84	1.83	347	4145	4110	4055	4020	3965	4127	4037	138	1215	500	3010	5	1	27532242	1122	6.76	1.16	12	0.06	603.00	3503.00	7100	20230622	-42.61	3470	20231023	17.44	4660	-12.55	20240220	3675	10.88	20240118	7100	-42.61	20230622	3470	17.44	20231023	4.20	N	234300	500	137 억	505036	N	N	N	N
105	20240513	090906	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4060	-15	5	-0.37	28508245	7018	6.14	4095	4095	4045	5290	2855	4075	4062.16	1.83	738	4145	4110	4055	4020	3965	4127	4037	138	1215	500	3010	5	1	27532242	1118	6.73	1.16	12	0.03	603.00	3503.00	7100	20230622	-42.82	3470	20231023	17.00	4660	-12.88	20240220	3675	10.48	20240118	7100	-42.82	20230622	3470	17.00	20231023	4.20	N	234300	500	137 억	505036	N	N	N	N
106	20240510	160839	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4075	15	2	0.37	460997970	114209	79.75	4060	4090	4000	5270	2845	4060	4036.44	1.76	16741	4160	4110	4075	4025	3990	4092	4007	138	1210	500	3000	5	1	27532242	1122	6.76	1.16	12	0.41	603.00	3503.00	7100	20230622	-42.61	3470	20231023	17.44	4660	-12.55	20240220	3675	10.88	20240118	7100	-42.61	20230622	3470	17.44	20231023	4.21	N	234300	500	137 억	485180	N	N	N	N
107	20240510	150848	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4045	-15	5	-0.37	444068450	110035	76.84	4060	4090	4000	5270	2845	4060	4035.70	1.76	16660	4160	4110	4075	4025	3990	4092	4007	138	1210	500	3000	5	1	27532242	1114	6.71	1.15	12	0.40	603.00	3503.00	7100	20230622	-43.03	3470	20231023	16.57	4660	-13.20	20240220	3675	10.07	20240118	7100	-43.03	20230622	3470	16.57	20231023	4.21	N	234300	500	137 억	485180	N	N	N	N
108	20240510	140849	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4060	0	3	0.00	394597475	97818	68.31	4060	4090	4000	5270	2845	4060	4034.00	1.76	15109	4160	4110	4075	4025	3990	4092	4007	138	1210	500	3000	5	1	27532242	1118	6.73	1.16	12	0.36	603.00	3503.00	7100	20230622	-42.82	3470	20231023	17.00	4660	-12.88	20240220	3675	10.48	20240118	7100	-42.82	20230622	3470	17.00	20231023	4.21	N	234300	500	137 억	485180	N	N	N	N
109	20240510	130841	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4045	-15	5	-0.37	325186830	80710	56.36	4060	4090	4000	5270	2845	4060	4029.08	1.76	14664	4160	4110	4075	4025	3990	4092	4007	138	1210	500	3000	5	1	27532242	1114	6.71	1.15	12	0.29	603.00	3503.00	7100	20230622	-43.03	3470	20231023	16.57	4660	-13.20	20240220	3675	10.07	20240118	7100	-43.03	20230622	3470	16.57	20231023	4.21	N	234300	500	137 억	485180	N	N	N	N
110	20240510	120836	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4035	-25	5	-0.62	310038875	76961	53.74	4060	4090	4000	5270	2845	4060	4028.52	1.76	14165	4160	4110	4075	4025	3990	4092	4007	138	1210	500	3000	5	1	27532242	1111	6.69	1.15	12	0.28	603.00	3503.00	7100	20230622	-43.17	3470	20231023	16.28	4660	-13.41	20240220	3675	9.80	20240118	7100	-43.17	20230622	3470	16.28	20231023	4.21	N	234300	500	137 억	485180	N	N	N	N
111	20240510	110841	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4025	-35	5	-0.86	270723645	67201	46.93	4060	4090	4000	5270	2845	4060	4028.57	1.76	12809	4160	4110	4075	4025	3990	4092	4007	138	1210	500	3000	5	1	27532242	1108	6.67	1.15	12	0.24	603.00	3503.00	7100	20230622	-43.31	3470	20231023	15.99	4660	-13.63	20240220	3675	9.52	20240118	7100	-43.31	20230622	3470	15.99	20231023	4.21	N	234300	500	137 억	485180	N	N	N	N
112	20240510	100840	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4040	-20	5	-0.49	89691175	22093	15.43	4060	4090	4040	5270	2845	4060	4059.71	1.76	-3758	4160	4110	4075	4025	3990	4092	4007	138	1210	500	3000	5	1	27532242	1112	6.70	1.15	12	0.08	603.00	3503.00	7100	20230622	-43.10	3470	20231023	16.43	4660	-13.30	20240220	3675	9.93	20240118	7100	-43.10	20230622	3470	16.43	20231023	4.21	N	234300	500	137 억	485180	N	N	N	N
113	20240510	090842	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4075	15	2	0.37	17252645	4245	2.96	4060	4075	4060	5270	2845	4060	4064.23	1.76	597	4160	4110	4075	4025	3990	4092	4007	138	1210	500	3000	5	1	27532242	1122	6.76	1.16	12	0.02	603.00	3503.00	7100	20230622	-42.61	3470	20231023	17.44	4660	-12.55	20240220	3675	10.88	20240118	7100	-42.61	20230622	3470	17.44	20231023	4.21	N	234300	500	137 억	485180	N	N	N	N
114	20240509	160858	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4060	-70	5	-1.69	579333195	141889	229.34	4120	4125	4040	5360	2895	4130	4083.02	1.77	-3147	4173	4151	4118	4096	4063	4162	4107	138	1230	500	3050	5	1	27532242	1118	6.73	1.16	12	0.52	603.00	3503.00	7100	20230622	-42.82	3470	20231023	17.00	4660	-12.88	20240220	3675	10.48	20240118	7100	-42.82	20230622	3470	17.00	20231023	4.14	N	234300	500	137 억	487192	N	N	N	N
115	20240509	150857	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4070	-60	5	-1.45	570327965	139667	225.75	4120	4125	4040	5360	2895	4130	4083.48	1.77	-3355	4173	4151	4118	4096	4063	4162	4107	138	1230	500	3050	5	1	27532242	1121	6.75	1.16	12	0.51	603.00	3503.00	7100	20230622	-42.68	3470	20231023	17.29	4660	-12.66	20240220	3675	10.75	20240118	7100	-42.68	20230622	3470	17.29	20231023	4.14	N	234300	500	137 억	487192	N	N	N	N
116	20240509	140802	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4100	-30	5	-0.73	242040945	59150	95.61	4120	4125	4080	5360	2895	4130	4091.99	1.77	117	4173	4151	4118	4096	4063	4162	4107	138	1230	500	3050	5	1	27532242	1129	6.80	1.17	12	0.21	603.00	3503.00	7100	20230622	-42.25	3470	20231023	18.16	4660	-12.02	20240220	3675	11.56	20240118	7100	-42.25	20230622	3470	18.16	20231023	4.14	N	234300	500	137 억	487192	N	N	N	N
117	20240509	130842	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4100	-30	5	-0.73	207749340	50760	82.04	4120	4125	4080	5360	2895	4130	4092.78	1.77	110	4173	4151	4118	4096	4063	4162	4107	138	1230	500	3050	5	1	27532242	1129	6.80	1.17	12	0.18	603.00	3503.00	7100	20230622	-42.25	3470	20231023	18.16	4660	-12.02	20240220	3675	11.56	20240118	7100	-42.25	20230622	3470	18.16	20231023	4.14	N	234300	500	137 억	487192	N	N	N	N
118	20240509	120840	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4090	-40	5	-0.97	187123925	45716	73.89	4120	4125	4080	5360	2895	4130	4093.18	1.77	-1386	4173	4151	4118	4096	4063	4162	4107	138	1230	500	3050	5	1	27532242	1126	6.78	1.17	12	0.17	603.00	3503.00	7100	20230622	-42.39	3470	20231023	17.87	4660	-12.23	20240220	3675	11.29	20240118	7100	-42.39	20230622	3470	17.87	20231023	4.14	N	234300	500	137 억	487192	N	N	N	N
119	20240509	110828	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4110	-20	5	-0.48	154847805	37823	61.13	4120	4125	4080	5360	2895	4130	4094.01	1.77	-354	4173	4151	4118	4096	4063	4162	4107	138	1230	500	3050	5	1	27532242	1132	6.82	1.17	12	0.14	603.00	3503.00	7100	20230622	-42.11	3470	20231023	18.44	4660	-11.80	20240220	3675	11.84	20240118	7100	-42.11	20230622	3470	18.44	20231023	4.14	N	234300	500	137 억	487192	N	N	N	N
120	20240509	100832	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4085	-45	5	-1.09	112831655	27557	44.54	4120	4125	4080	5360	2895	4130	4094.48	1.77	879	4173	4151	4118	4096	4063	4162	4107	138	1230	500	3050	5	1	27532242	1125	6.77	1.17	12	0.10	603.00	3503.00	7100	20230622	-42.46	3470	20231023	17.72	4660	-12.34	20240220	3675	11.16	20240118	7100	-42.46	20230622	3470	17.72	20231023	4.14	N	234300	500	137 억	487192	N	N	N	N
121	20240509	090828	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4120	-10	5	-0.24	7748775	1885	3.05	4120	4120	4105	5360	2895	4130	4110.76	1.77	1108	4173	4151	4118	4096	4063	4162	4107	138	1230	500	3050	5	1	27532242	1134	6.83	1.18	12	0.01	603.00	3503.00	7100	20230622	-41.97	3470	20231023	18.73	4660	-11.59	20240220	3675	12.11	20240118	7100	-41.97	20230622	3470	18.73	20231023	4.14	N	234300	500	137 억	487192	N	N	N	N
122	20240508	160822	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4130	0	3	0.00	251739765	61296	49.32	4100	4140	4085	5360	2895	4130	4106.90	1.74	6734	4196	4162	4101	4067	4006	4180	4085	138	1230	500	3050	5	1	27532242	1137	6.85	1.18	12	0.22	603.00	3503.00	7100	20230622	-41.83	3470	20231023	19.02	4660	-11.37	20240220	3675	12.38	20240118	7100	-41.83	20230622	3470	19.02	20231023	4.17	N	234300	500	137 억	479238	N	N	N	N
123	20240508	150828	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4125	-5	5	-0.12	235650940	57394	46.18	4100	4140	4085	5360	2895	4130	4105.85	1.74	6674	4196	4162	4101	4067	4006	4180	4085	138	1230	500	3050	5	1	27532242	1136	6.84	1.18	12	0.21	603.00	3503.00	7100	20230622	-41.90	3470	20231023	18.88	4660	-11.48	20240220	3675	12.24	20240118	7100	-41.90	20230622	3470	18.88	20231023	4.17	N	234300	500	137 억	479238	N	N	N	N
124	20240508	140822	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4100	-30	5	-0.73	202426405	49313	39.68	4100	4140	4085	5360	2895	4130	4104.93	1.74	5097	4196	4162	4101	4067	4006	4180	4085	138	1230	500	3050	5	1	27532242	1129	6.80	1.17	12	0.18	603.00	3503.00	7100	20230622	-42.25	3470	20231023	18.16	4660	-12.02	20240220	3675	11.56	20240118	7100	-42.25	20230622	3470	18.16	20231023	4.17	N	234300	500	137 억	479238	N	N	N	N
125	20240508	130819	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4100	-30	5	-0.73	177084720	43142	34.72	4100	4140	4085	5360	2895	4130	4104.69	1.74	4559	4196	4162	4101	4067	4006	4180	4085	138	1230	500	3050	5	1	27532242	1129	6.80	1.17	12	0.16	603.00	3503.00	7100	20230622	-42.25	3470	20231023	18.16	4660	-12.02	20240220	3675	11.56	20240118	7100	-42.25	20230622	3470	18.16	20231023	4.17	N	234300	500	137 억	479238	N	N	N	N
126	20240508	120819	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4105	-25	5	-0.61	158906510	38699	31.14	4100	4140	4085	5360	2895	4130	4106.22	1.74	4230	4196	4162	4101	4067	4006	4180	4085	138	1230	500	3050	5	1	27532242	1130	6.81	1.17	12	0.14	603.00	3503.00	7100	20230622	-42.18	3470	20231023	18.30	4660	-11.91	20240220	3675	11.70	20240118	7100	-42.18	20230622	3470	18.30	20231023	4.17	N	234300	500	137 억	479238	N	N	N	N
127	20240508	110858	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4105	-25	5	-0.61	148544525	36176	29.11	4100	4140	4085	5360	2895	4130	4106.16	1.74	3910	4196	4162	4101	4067	4006	4180	4085	138	1230	500	3050	5	1	27532242	1130	6.81	1.17	12	0.13	603.00	3503.00	7100	20230622	-42.18	3470	20231023	18.30	4660	-11.91	20240220	3675	11.70	20240118	7100	-42.18	20230622	3470	18.30	20231023	4.17	N	234300	500	137 억	479238	N	N	N	N
128	20240508	100828	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4095	-35	5	-0.85	67917965	16505	13.28	4100	4140	4090	5360	2895	4130	4114.99	1.74	-1482	4196	4162	4101	4067	4006	4180	4085	138	1230	500	3050	5	1	27532242	1127	6.79	1.17	12	0.06	603.00	3503.00	7100	20230622	-42.32	3470	20231023	18.01	4660	-12.12	20240220	3675	11.43	20240118	7100	-42.32	20230622	3470	18.01	20231023	4.17	N	234300	500	137 억	479238	N	N	N	N
129	20240508	090831	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4110	-20	5	-0.48	7707365	1878	1.51	4100	4115	4100	5360	2895	4130	4104.03	1.74	997	4196	4162	4101	4067	4006	4180	4085	138	1230	500	3050	5	1	27532242	1132	6.82	1.17	12	0.01	603.00	3503.00	7100	20230622	-42.11	3470	20231023	18.44	4660	-11.80	20240220	3675	11.84	20240118	7100	-42.11	20230622	3470	18.44	20231023	4.17	N	234300	500	137 억	479238	N	N	N	N
130	20240503	160846	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4060	0	3	0.00	363940340	89692	90.94	4065	4105	4015	5270	2845	4060	4057.67	1.67	4755	4153	4106	4073	4026	3993	4090	4010	138	1210	500	3000	5	1	27532242	1118	6.73	1.16	12	0.33	603.00	3503.00	7100	20230622	-42.82	3470	20231023	17.00	4660	-12.88	20240220	3675	10.48	20240118	7100	-42.82	20230622	3470	17.00	20231023	4.18	N	234300	500	137 억	460496	N	N	N	N
131	20240503	150846	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4065	5	2	0.12	350612705	86409	87.61	4065	4105	4015	5270	2845	4060	4057.59	1.67	4634	4153	4106	4073	4026	3993	4090	4010	138	1210	500	3000	5	1	27532242	1119	6.74	1.16	12	0.31	603.00	3503.00	7100	20230622	-42.75	3470	20231023	17.15	4660	-12.77	20240220	3675	10.61	20240118	7100	-42.75	20230622	3470	17.15	20231023	4.18	N	234300	500	137 억	460496	N	N	N	N
132	20240503	140847	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4070	10	2	0.25	316264195	77941	79.02	4065	4105	4015	5270	2845	4060	4057.74	1.67	4029	4153	4106	4073	4026	3993	4090	4010	138	1210	500	3000	5	1	27532242	1121	6.75	1.16	12	0.28	603.00	3503.00	7100	20230622	-42.68	3470	20231023	17.29	4660	-12.66	20240220	3675	10.75	20240118	7100	-42.68	20230622	3470	17.29	20231023	4.18	N	234300	500	137 억	460496	N	N	N	N
133	20240503	130847	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4055	-5	5	-0.12	293569875	72349	73.35	4065	4105	4015	5270	2845	4060	4057.69	1.67	3122	4153	4106	4073	4026	3993	4090	4010	138	1210	500	3000	5	1	27532242	1116	6.72	1.16	12	0.26	603.00	3503.00	7100	20230622	-42.89	3470	20231023	16.86	4660	-12.98	20240220	3675	10.34	20240118	7100	-42.89	20230622	3470	16.86	20231023	4.18	N	234300	500	137 억	460496	N	N	N	N
134	20240503	120844	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4055	-5	5	-0.12	255348480	62876	63.75	4065	4105	4025	5270	2845	4060	4061.14	1.67	277	4153	4106	4073	4026	3993	4090	4010	138	1210	500	3000	5	1	27532242	1116	6.72	1.16	12	0.23	603.00	3503.00	7100	20230622	-42.89	3470	20231023	16.86	4660	-12.98	20240220	3675	10.34	20240118	7100	-42.89	20230622	3470	16.86	20231023	4.18	N	234300	500	137 억	460496	N	N	N	N
135	20240503	110843	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4055	-5	5	-0.12	185988365	45715	46.35	4065	4105	4040	5270	2845	4060	4068.43	1.67	-6283	4153	4106	4073	4026	3993	4090	4010	138	1210	500	3000	5	1	27532242	1116	6.72	1.16	12	0.17	603.00	3503.00	7100	20230622	-42.89	3470	20231023	16.86	4660	-12.98	20240220	3675	10.34	20240118	7100	-42.89	20230622	3470	16.86	20231023	4.18	N	234300	500	137 억	460496	N	N	N	N
136	20240503	100841	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4075	15	2	0.37	65430210	16026	16.25	4065	4105	4065	5270	2845	4060	4082.75	1.67	4037	4153	4106	4073	4026	3993	4090	4010	138	1210	500	3000	5	1	27532242	1122	6.76	1.16	12	0.06	603.00	3503.00	7100	20230622	-42.61	3470	20231023	17.44	4660	-12.55	20240220	3675	10.88	20240118	7100	-42.61	20230622	3470	17.44	20231023	4.18	N	234300	500	137 억	460496	N	N	N	N
137	20240503	090838	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4090	30	2	0.74	25625890	6284	6.37	4065	4095	4065	5270	2845	4060	4077.96	1.67	4433	4153	4106	4073	4026	3993	4090	4010	138	1210	500	3000	5	1	27532242	1126	6.78	1.17	12	0.02	603.00	3503.00	7100	20230622	-42.39	3470	20231023	17.87	4660	-12.23	20240220	3675	11.29	20240118	7100	-42.39	20230622	3470	17.87	20231023	4.18	N	234300	500	137 억	460496	N	N	N	N
138	20240502	160831	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4060	-5	5	-0.12	393247115	96319	45.31	4065	4120	4040	5280	2850	4065	4082.87	1.63	12166	4238	4151	4083	3996	3928	4195	4040	138	1215	500	3000	5	1	27532242	1118	6.73	1.16	12	0.35	603.00	3503.00	7100	20230622	-42.82	3470	20231023	17.00	4660	-12.88	20240220	3675	10.48	20240118	7100	-42.82	20230622	3470	17.00	20231023	4.24	N	234300	500	137 억	448315	N	N	N	N
139	20240502	150838	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4070	5	2	0.12	359888735	88112	41.45	4065	4120	4040	5280	2850	4065	4084.47	1.63	9881	4238	4151	4083	3996	3928	4195	4040	138	1215	500	3000	5	1	27532242	1121	6.75	1.16	12	0.32	603.00	3503.00	7100	20230622	-42.68	3470	20231023	17.29	4660	-12.66	20240220	3675	10.75	20240118	7100	-42.68	20230622	3470	17.29	20231023	4.24	N	234300	500	137 억	448315	N	N	N	N
140	20240502	140833	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4070	5	2	0.12	321741685	78731	37.03	4065	4120	4040	5280	2850	4065	4086.63	1.63	9916	4238	4151	4083	3996	3928	4195	4040	138	1215	500	3000	5	1	27532242	1121	6.75	1.16	12	0.29	603.00	3503.00	7100	20230622	-42.68	3470	20231023	17.29	4660	-12.66	20240220	3675	10.75	20240118	7100	-42.68	20230622	3470	17.29	20231023	4.24	N	234300	500	137 억	448315	N	N	N	N
141	20240502	130830	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4085	20	2	0.49	304831175	74575	35.08	4065	4120	4040	5280	2850	4065	4087.62	1.63	11634	4238	4151	4083	3996	3928	4195	4040	138	1215	500	3000	5	1	27532242	1125	6.77	1.17	12	0.27	603.00	3503.00	7100	20230622	-42.46	3470	20231023	17.72	4660	-12.34	20240220	3675	11.16	20240118	7100	-42.46	20230622	3470	17.72	20231023	4.24	N	234300	500	137 억	448315	N	N	N	N
142	20240502	120828	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4080	15	2	0.37	269771090	65951	31.02	4065	4120	4040	5280	2850	4065	4090.52	1.63	10318	4238	4151	4083	3996	3928	4195	4040	138	1215	500	3000	5	1	27532242	1123	6.77	1.16	12	0.24	603.00	3503.00	7100	20230622	-42.54	3470	20231023	17.58	4660	-12.45	20240220	3675	11.02	20240118	7100	-42.54	20230622	3470	17.58	20231023	4.24	N	234300	500	137 억	448315	N	N	N	N
143	20240502	110827	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4105	40	2	0.98	226603735	55396	26.06	4065	4120	4040	5280	2850	4065	4090.67	1.63	12167	4238	4151	4083	3996	3928	4195	4040	138	1215	500	3000	5	1	27532242	1130	6.81	1.17	12	0.20	603.00	3503.00	7100	20230622	-42.18	3470	20231023	18.30	4660	-11.91	20240220	3675	11.70	20240118	7100	-42.18	20230622	3470	18.30	20231023	4.24	N	234300	500	137 억	448315	N	N	N	N
144	20240502	100826	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4105	40	2	0.98	166686620	40794	19.19	4065	4120	4040	5280	2850	4065	4086.12	1.63	13654	4238	4151	4083	3996	3928	4195	4040	138	1215	500	3000	5	1	27532242	1130	6.81	1.17	12	0.15	603.00	3503.00	7100	20230622	-42.18	3470	20231023	18.30	4660	-11.91	20240220	3675	11.70	20240118	7100	-42.18	20230622	3470	18.30	20231023	4.24	N	234300	500	137 억	448315	N	N	N	N
145	20240502	090825	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4085	20	2	0.49	78507245	19270	9.06	4065	4110	4040	5280	2850	4065	4074.12	1.63	7060	4238	4151	4083	3996	3928	4195	4040	138	1215	500	3000	5	1	27532242	1125	6.77	1.17	12	0.07	603.00	3503.00	7100	20230622	-42.46	3470	20231023	17.72	4660	-12.34	20240220	3675	11.16	20240118	7100	-42.46	20230622	3470	17.72	20231023	4.24	N	234300	500	137 억	448315	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History