KissMeData/275630/price/prices-20240501.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	161121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3845	-100	5	-2.53	42073845	10973	107.25	3875	3875	3800	5120	2765	3945	3834.01	3.04	-87	4018	3981	3913	3876	3808	4000	3895	30	1175	500	2680	5	1	6017989	231	13.49	0.78	12	0.18	285.00	4950.00	5620	20230808	-31.58	3730	20240520	3.08	5390	-28.66	20240108	3730	3.08	20240520	5620	-31.58	20230808	3730	3.08	20240520	0.08	N	275630	500	30 억	182804	N	N	N	N
3	20240531	151122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3850	-95	5	-2.41	35759850	9331	91.20	3875	3875	3800	5120	2765	3945	3832.37	3.04	207	4018	3981	3913	3876	3808	4000	3895	30	1175	500	2680	5	1	6017989	232	13.51	0.78	12	0.16	285.00	4950.00	5620	20230808	-31.49	3730	20240520	3.22	5390	-28.57	20240108	3730	3.22	20240520	5620	-31.49	20230808	3730	3.22	20240520	0.08	N	275630	500	30 억	182804	N	N	N	N
4	20240531	141120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3875	-70	5	-1.77	33091370	8639	84.44	3875	3875	3800	5120	2765	3945	3830.46	3.04	292	4018	3981	3913	3876	3808	4000	3895	30	1175	500	2680	5	1	6017989	233	13.60	0.78	12	0.14	285.00	4950.00	5620	20230808	-31.05	3730	20240520	3.89	5390	-28.11	20240108	3730	3.89	20240520	5620	-31.05	20230808	3730	3.89	20240520	0.08	N	275630	500	30 억	182804	N	N	N	N
5	20240531	131124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3870	-75	5	-1.90	31795580	8304	81.17	3875	3875	3800	5120	2765	3945	3828.95	3.04	299	4018	3981	3913	3876	3808	4000	3895	30	1175	500	2680	5	1	6017989	233	13.58	0.78	12	0.14	285.00	4950.00	5620	20230808	-31.14	3730	20240520	3.75	5390	-28.20	20240108	3730	3.75	20240520	5620	-31.14	20230808	3730	3.75	20240520	0.08	N	275630	500	30 억	182804	N	N	N	N
6	20240531	121126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3850	-95	5	-2.41	30636010	8003	78.22	3875	3875	3800	5120	2765	3945	3828.07	3.04	308	4018	3981	3913	3876	3808	4000	3895	30	1175	500	2680	5	1	6017989	232	13.51	0.78	12	0.13	285.00	4950.00	5620	20230808	-31.49	3730	20240520	3.22	5390	-28.57	20240108	3730	3.22	20240520	5620	-31.49	20230808	3730	3.22	20240520	0.08	N	275630	500	30 억	182804	N	N	N	N
7	20240531	111124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3845	-100	5	-2.53	28235655	7378	72.11	3875	3875	3800	5120	2765	3945	3827.01	3.04	326	4018	3981	3913	3876	3808	4000	3895	30	1175	500	2680	5	1	6017989	231	13.49	0.78	12	0.12	285.00	4950.00	5620	20230808	-31.58	3730	20240520	3.08	5390	-28.66	20240108	3730	3.08	20240520	5620	-31.58	20230808	3730	3.08	20240520	0.08	N	275630	500	30 억	182804	N	N	N	N
8	20240531	101120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3840	-105	5	-2.66	16166190	4223	41.28	3875	3875	3805	5120	2765	3945	3828.13	3.04	311	4018	3981	3913	3876	3808	4000	3895	30	1175	500	2680	5	1	6017989	231	13.47	0.78	12	0.07	285.00	4950.00	5620	20230808	-31.67	3730	20240520	2.95	5390	-28.76	20240108	3730	2.95	20240520	5620	-31.67	20230808	3730	2.95	20240520	0.08	N	275630	500	30 억	182804	N	N	N	N
9	20240531	091126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3850	-95	5	-2.41	5941210	1549	15.14	3875	3875	3805	5120	2765	3945	3835.51	3.04	155	4018	3981	3913	3876	3808	4000	3895	30	1175	500	2680	5	1	6017989	232	13.51	0.78	12	0.03	285.00	4950.00	5620	20230808	-31.49	3730	20240520	3.22	5390	-28.57	20240108	3730	3.22	20240520	5620	-31.49	20230808	3730	3.22	20240520	0.08	N	275630	500	30 억	182804	N	N	N	N
10	20240530	161119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3945	-10	5	-0.25	39618730	10230	102.28	3885	3950	3845	5140	2770	3955	3872.46	3.06	-1323	4111	4032	3971	3892	3831	4002	3862	30	1185	500	2680	5	1	6017989	237	13.84	0.80	12	0.17	285.00	4950.00	5620	20230808	-29.80	3730	20240520	5.76	5390	-26.81	20240108	3730	5.76	20240520	5620	-29.80	20230808	3730	5.76	20240520	0.08	N	275630	500	30 억	184127	N	N	N	N
11	20240530	151118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3845	-110	5	-2.78	36034990	9315	93.13	3885	3950	3845	5140	2770	3955	3868.10	3.06	-718	4111	4032	3971	3892	3831	4002	3862	30	1185	500	2680	5	1	6017989	231	13.49	0.78	12	0.15	285.00	4950.00	5620	20230808	-31.58	3730	20240520	3.08	5390	-28.66	20240108	3730	3.08	20240520	5620	-31.58	20230808	3730	3.08	20240520	0.08	N	275630	500	30 억	184127	N	N	N	N
12	20240530	141117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3860	-95	5	-2.40	27066070	6988	69.87	3885	3950	3850	5140	2770	3955	3872.73	3.06	-589	4111	4032	3971	3892	3831	4002	3862	30	1185	500	2680	5	1	6017989	232	13.54	0.78	12	0.12	285.00	4950.00	5620	20230808	-31.32	3730	20240520	3.49	5390	-28.39	20240108	3730	3.49	20240520	5620	-31.32	20230808	3730	3.49	20240520	0.08	N	275630	500	30 억	184127	N	N	N	N
13	20240530	131120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3855	-100	5	-2.53	25188955	6503	65.02	3885	3950	3850	5140	2770	3955	3872.91	3.06	-468	4111	4032	3971	3892	3831	4002	3862	30	1185	500	2680	5	1	6017989	232	13.53	0.78	12	0.11	285.00	4950.00	5620	20230808	-31.41	3730	20240520	3.35	5390	-28.48	20240108	3730	3.35	20240520	5620	-31.41	20230808	3730	3.35	20240520	0.08	N	275630	500	30 억	184127	N	N	N	N
14	20240530	121117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3860	-95	5	-2.40	24266175	6264	62.63	3885	3950	3850	5140	2770	3955	3873.36	3.06	-462	4111	4032	3971	3892	3831	4002	3862	30	1185	500	2680	5	1	6017989	232	13.54	0.78	12	0.10	285.00	4950.00	5620	20230808	-31.32	3730	20240520	3.49	5390	-28.39	20240108	3730	3.49	20240520	5620	-31.32	20230808	3730	3.49	20240520	0.08	N	275630	500	30 억	184127	N	N	N	N
15	20240530	111118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3855	-100	5	-2.53	21795540	5626	56.25	3885	3905	3850	5140	2770	3955	3873.47	3.06	-460	4111	4032	3971	3892	3831	4002	3862	30	1185	500	2680	5	1	6017989	232	13.53	0.78	12	0.09	285.00	4950.00	5620	20230808	-31.41	3730	20240520	3.35	5390	-28.48	20240108	3730	3.35	20240520	5620	-31.41	20230808	3730	3.35	20240520	0.08	N	275630	500	30 억	184127	N	N	N	N
16	20240530	101121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3855	-100	5	-2.53	20138600	5196	51.95	3885	3905	3850	5140	2770	3955	3875.14	3.06	-460	4111	4032	3971	3892	3831	4002	3862	30	1185	500	2680	5	1	6017989	232	13.53	0.78	12	0.09	285.00	4950.00	5620	20230808	-31.41	3730	20240520	3.35	5390	-28.48	20240108	3730	3.35	20240520	5620	-31.41	20230808	3730	3.35	20240520	0.08	N	275630	500	30 억	184127	N	N	N	N
17	20240530	091119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3905	-50	5	-1.26	9417380	2423	24.23	3885	3905	3870	5140	2770	3955	3885.46	3.06	-118	4111	4032	3971	3892	3831	4002	3862	30	1185	500	2680	5	1	6017989	235	13.70	0.79	12	0.04	285.00	4950.00	5620	20230808	-30.52	3730	20240520	4.69	5390	-27.55	20240108	3730	4.69	20240520	5620	-30.52	20230808	3730	4.69	20240520	0.08	N	275630	500	30 억	184127	N	N	N	N
18	20240529	161110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3955	5	2	0.13	37889560	9636	148.91	3960	4050	3910	5130	2765	3950	3937.50	3.07	-869	4000	3975	3945	3920	3890	3987	3932	30	1180	500	2680	5	1	6017989	238	13.88	0.80	12	0.16	285.00	4950.00	5620	20230808	-29.63	3730	20240520	6.03	5390	-26.62	20240108	3730	6.03	20240520	5620	-29.63	20230808	3730	6.03	20240520	0.08	N	275630	500	30 억	184996	N	N	N	N
19	20240529	151109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3910	-40	5	-1.01	29262655	7432	114.85	3960	4050	3910	5130	2765	3950	3937.38	3.07	-720	4000	3975	3945	3920	3890	3987	3932	30	1180	500	2680	5	1	6017989	235	13.72	0.79	12	0.12	285.00	4950.00	5620	20230808	-30.43	3730	20240520	4.83	5390	-27.46	20240108	3730	4.83	20240520	5620	-30.43	20230808	3730	4.83	20240520	0.08	N	275630	500	30 억	184996	N	N	N	N
20	20240529	141110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3930	-20	5	-0.51	21543615	5461	84.39	3960	4050	3910	5130	2765	3950	3944.99	3.07	-715	4000	3975	3945	3920	3890	3987	3932	30	1180	500	2680	5	1	6017989	237	13.79	0.79	12	0.09	285.00	4950.00	5620	20230808	-30.07	3730	20240520	5.36	5390	-27.09	20240108	3730	5.36	20240520	5620	-30.07	20230808	3730	5.36	20240520	0.08	N	275630	500	30 억	184996	N	N	N	N
21	20240529	131112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3930	-20	5	-0.51	19820820	5021	77.59	3960	4050	3910	5130	2765	3950	3947.58	3.07	-715	4000	3975	3945	3920	3890	3987	3932	30	1180	500	2680	5	1	6017989	237	13.79	0.79	12	0.08	285.00	4950.00	5620	20230808	-30.07	3730	20240520	5.36	5390	-27.09	20240108	3730	5.36	20240520	5620	-30.07	20230808	3730	5.36	20240520	0.08	N	275630	500	30 억	184996	N	N	N	N
22	20240529	121111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3980	30	2	0.76	19241080	4874	75.32	3960	4050	3910	5130	2765	3950	3947.70	3.07	-829	4000	3975	3945	3920	3890	3987	3932	30	1180	500	2680	5	1	6017989	240	13.96	0.80	12	0.08	285.00	4950.00	5620	20230808	-29.18	3730	20240520	6.70	5390	-26.16	20240108	3730	6.70	20240520	5620	-29.18	20230808	3730	6.70	20240520	0.08	N	275630	500	30 억	184996	N	N	N	N
23	20240529	111111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4035	85	2	2.15	14405435	3659	56.54	3960	4050	3910	5130	2765	3950	3936.98	3.07	-561	4000	3975	3945	3920	3890	3987	3932	30	1180	500	2680	5	1	6017989	243	14.16	0.82	12	0.06	285.00	4950.00	5620	20230808	-28.20	3730	20240520	8.18	5390	-25.14	20240108	3730	8.18	20240520	5620	-28.20	20230808	3730	8.18	20240520	0.08	N	275630	500	30 억	184996	N	N	N	N
24	20240529	101104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3920	-30	5	-0.76	9866270	2509	38.77	3960	3960	3910	5130	2765	3950	3932.34	3.07	-139	4000	3975	3945	3920	3890	3987	3932	30	1180	500	2680	5	1	6017989	236	13.75	0.79	12	0.04	285.00	4950.00	5620	20230808	-30.25	3730	20240520	5.09	5390	-27.27	20240108	3730	5.09	20240520	5620	-30.25	20230808	3730	5.09	20240520	0.08	N	275630	500	30 억	184996	N	N	N	N
25	20240529	091106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3925	-25	5	-0.63	5512395	1396	21.57	3960	3960	3910	5130	2765	3950	3948.71	3.07	-18	4000	3975	3945	3920	3890	3987	3932	30	1180	500	2680	5	1	6017989	236	13.77	0.79	12	0.02	285.00	4950.00	5620	20230808	-30.16	3730	20240520	5.23	5390	-27.18	20240108	3730	5.23	20240520	5620	-30.16	20230808	3730	5.23	20240520	0.08	N	275630	500	30 억	184996	N	N	N	N
26	20240528	161102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3950	25	2	0.64	25455110	6471	57.66	3925	3970	3915	5100	2750	3925	3933.72	3.08	-201	4081	4002	3921	3842	3761	4042	3882	30	1175	500	2660	5	1	6017989	238	13.86	0.80	12	0.11	285.00	4950.00	5620	20230808	-29.72	3730	20240520	5.90	5390	-26.72	20240108	3730	5.90	20240520	5620	-29.72	20230808	3730	5.90	20240520	0.08	N	275630	500	30 억	185197	N	N	N	N
27	20240528	151104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3940	15	2	0.38	21935885	5579	49.71	3925	3970	3915	5100	2750	3925	3931.87	3.08	-154	4081	4002	3921	3842	3761	4042	3882	30	1175	500	2660	5	1	6017989	237	13.82	0.80	12	0.09	285.00	4950.00	5620	20230808	-29.89	3730	20240520	5.63	5390	-26.90	20240108	3730	5.63	20240520	5620	-29.89	20230808	3730	5.63	20240520	0.08	N	275630	500	30 억	185197	N	N	N	N
28	20240528	141107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3965	40	2	1.02	21532650	5477	48.80	3925	3970	3915	5100	2750	3925	3931.47	3.08	-153	4081	4002	3921	3842	3761	4042	3882	30	1175	500	2660	5	1	6017989	239	13.91	0.80	12	0.09	285.00	4950.00	5620	20230808	-29.45	3730	20240520	6.30	5390	-26.44	20240108	3730	6.30	20240520	5620	-29.45	20230808	3730	6.30	20240520	0.08	N	275630	500	30 억	185197	N	N	N	N
29	20240528	131102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3960	35	2	0.89	20834820	5301	47.23	3925	3970	3915	5100	2750	3925	3930.36	3.08	-153	4081	4002	3921	3842	3761	4042	3882	30	1175	500	2660	5	1	6017989	238	13.89	0.80	12	0.09	285.00	4950.00	5620	20230808	-29.54	3730	20240520	6.17	5390	-26.53	20240108	3730	6.17	20240520	5620	-29.54	20230808	3730	6.17	20240520	0.08	N	275630	500	30 억	185197	N	N	N	N
30	20240528	121102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3965	40	2	1.02	20589365	5239	46.68	3925	3970	3915	5100	2750	3925	3930.02	3.08	-152	4081	4002	3921	3842	3761	4042	3882	30	1175	500	2660	5	1	6017989	239	13.91	0.80	12	0.09	285.00	4950.00	5620	20230808	-29.45	3730	20240520	6.30	5390	-26.44	20240108	3730	6.30	20240520	5620	-29.45	20230808	3730	6.30	20240520	0.08	N	275630	500	30 억	185197	N	N	N	N
31	20240528	111047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3955	30	2	0.76	19651760	5002	44.57	3925	3955	3915	5100	2750	3925	3928.78	3.08	-80	4081	4002	3921	3842	3761	4042	3882	30	1175	500	2660	5	1	6017989	238	13.88	0.80	12	0.08	285.00	4950.00	5620	20230808	-29.63	3730	20240520	6.03	5390	-26.62	20240108	3730	6.03	20240520	5620	-29.63	20230808	3730	6.03	20240520	0.08	N	275630	500	30 억	185197	N	N	N	N
32	20240528	101103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3950	25	2	0.64	16180935	4123	36.74	3925	3955	3915	5100	2750	3925	3924.55	3.08	-80	4081	4002	3921	3842	3761	4042	3882	30	1175	500	2660	5	1	6017989	238	13.86	0.80	12	0.07	285.00	4950.00	5620	20230808	-29.72	3730	20240520	5.90	5390	-26.72	20240108	3730	5.90	20240520	5620	-29.72	20230808	3730	5.90	20240520	0.08	N	275630	500	30 억	185197	N	N	N	N
33	20240528	091106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3925	0	3	0.00	10796635	2751	24.51	3925	3925	3920	5100	2750	3925	3924.62	3.08	-183	4081	4002	3921	3842	3761	4042	3882	30	1175	500	2660	5	1	6017989	236	13.77	0.79	12	0.05	285.00	4950.00	5620	20230808	-30.16	3730	20240520	5.23	5390	-27.18	20240108	3730	5.23	20240520	5620	-30.16	20230808	3730	5.23	20240520	0.08	N	275630	500	30 억	185197	N	N	N	N
34	20240527	161048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3925	45	2	1.16	43777105	11223	165.78	3880	4000	3840	5040	2720	3880	3900.82	3.07	171	4103	3991	3903	3791	3703	3947	3747	30	1160	500	2630	5	1	6017989	236	13.77	0.79	12	0.19	285.00	4950.00	5620	20230808	-30.16	3730	20240520	5.23	5390	-27.18	20240108	3730	5.23	20240520	5620	-30.16	20230808	3730	5.23	20240520	0.08	N	275630	500	30 억	184825	N	N	N	N
35	20240527	151105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3920	40	2	1.03	37525025	9630	142.25	3880	4000	3840	5040	2720	3880	3896.83	3.07	197	4103	3991	3903	3791	3703	3947	3747	30	1160	500	2630	5	1	6017989	236	13.75	0.79	12	0.16	285.00	4950.00	5620	20230808	-30.25	3730	20240520	5.09	5390	-27.27	20240108	3730	5.09	20240520	5620	-30.25	20230808	3730	5.09	20240520	0.08	N	275630	500	30 억	184825	N	N	N	N
36	20240527	141101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3900	20	2	0.52	36810955	9448	139.56	3880	4000	3840	5040	2720	3880	3896.31	3.07	227	4103	3991	3903	3791	3703	3947	3747	30	1160	500	2630	5	1	6017989	235	13.68	0.79	12	0.16	285.00	4950.00	5620	20230808	-30.60	3730	20240520	4.56	5390	-27.64	20240108	3730	4.56	20240520	5620	-30.60	20230808	3730	4.56	20240520	0.08	N	275630	500	30 억	184825	N	N	N	N
37	20240527	131101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3900	20	2	0.52	32003075	8216	121.36	3880	4000	3840	5040	2720	3880	3895.38	3.07	256	4103	3991	3903	3791	3703	3947	3747	30	1160	500	2630	5	1	6017989	235	13.68	0.79	12	0.14	285.00	4950.00	5620	20230808	-30.60	3730	20240520	4.56	5390	-27.64	20240108	3730	4.56	20240520	5620	-30.60	20230808	3730	4.56	20240520	0.08	N	275630	500	30 억	184825	N	N	N	N
38	20240527	121101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3915	35	2	0.90	30009415	7706	113.83	3880	4000	3840	5040	2720	3880	3894.46	3.07	116	4103	3991	3903	3791	3703	3947	3747	30	1160	500	2630	5	1	6017989	236	13.74	0.79	12	0.13	285.00	4950.00	5620	20230808	-30.34	3730	20240520	4.96	5390	-27.37	20240108	3730	4.96	20240520	5620	-30.34	20230808	3730	4.96	20240520	0.08	N	275630	500	30 억	184825	N	N	N	N
39	20240527	111100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3915	35	2	0.90	28825955	7406	109.39	3880	4000	3840	5040	2720	3880	3892.39	3.07	115	4103	3991	3903	3791	3703	3947	3747	30	1160	500	2630	5	1	6017989	236	13.74	0.79	12	0.12	285.00	4950.00	5620	20230808	-30.34	3730	20240520	4.96	5390	-27.37	20240108	3730	4.96	20240520	5620	-30.34	20230808	3730	4.96	20240520	0.08	N	275630	500	30 억	184825	N	N	N	N
40	20240527	101058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3905	25	2	0.64	20843125	5362	79.20	3880	4000	3840	5040	2720	3880	3887.31	3.07	-101	4103	3991	3903	3791	3703	3947	3747	30	1160	500	2630	5	1	6017989	235	13.70	0.79	12	0.09	285.00	4950.00	5620	20230808	-30.52	3730	20240520	4.69	5390	-27.55	20240108	3730	4.69	20240520	5620	-30.52	20230808	3730	4.69	20240520	0.08	N	275630	500	30 억	184825	N	N	N	N
41	20240527	091101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3875	-5	5	-0.13	8174025	2109	31.15	3880	3880	3840	5040	2720	3880	3875.60	3.07	-20	4103	3991	3903	3791	3703	3947	3747	30	1160	500	2630	5	1	6017989	233	13.60	0.78	12	0.04	285.00	4950.00	5620	20230808	-31.05	3730	20240520	3.89	5390	-28.11	20240108	3730	3.89	20240520	5620	-31.05	20230808	3730	3.89	20240520	0.08	N	275630	500	30 억	184825	N	N	N	N
42	20240524	160959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3880	-20	5	-0.51	26129570	6770	120.72	3900	4015	3815	5070	2730	3900	3859.61	3.09	-776	3996	3947	3901	3852	3806	3925	3830	30	1170	500	2650	5	1	6017989	233	13.61	0.78	12	0.11	285.00	4950.00	5620	20230808	-30.96	3730	20240520	4.02	5390	-28.01	20240108	3730	4.02	20240520	5620	-30.96	20230808	3730	4.02	20240520	0.08	N	275630	500	30 억	185772	N	N	N	N
43	20240524	151001	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3840	-60	5	-1.54	19401640	5023	89.57	3900	4015	3815	5070	2730	3900	3862.56	3.09	-735	3996	3947	3901	3852	3806	3925	3830	30	1170	500	2650	5	1	6017989	231	13.47	0.78	12	0.08	285.00	4950.00	5620	20230808	-31.67	3730	20240520	2.95	5390	-28.76	20240108	3730	2.95	20240520	5620	-31.67	20230808	3730	2.95	20240520	0.08	N	275630	500	30 억	185772	N	N	N	N
44	20240524	141006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3860	-40	5	-1.03	11966700	3086	55.03	3900	4015	3855	5070	2730	3900	3877.74	3.09	-608	3996	3947	3901	3852	3806	3925	3830	30	1170	500	2650	5	1	6017989	232	13.54	0.78	12	0.05	285.00	4950.00	5620	20230808	-31.32	3730	20240520	3.49	5390	-28.39	20240108	3730	3.49	20240520	5620	-31.32	20230808	3730	3.49	20240520	0.08	N	275630	500	30 억	185772	N	N	N	N
45	20240524	131001	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3865	-35	5	-0.90	11044290	2847	50.77	3900	4015	3855	5070	2730	3900	3879.27	3.09	-604	3996	3947	3901	3852	3806	3925	3830	30	1170	500	2650	5	1	6017989	233	13.56	0.78	12	0.05	285.00	4950.00	5620	20230808	-31.23	3730	20240520	3.62	5390	-28.29	20240108	3730	3.62	20240520	5620	-31.23	20230808	3730	3.62	20240520	0.08	N	275630	500	30 억	185772	N	N	N	N
46	20240524	121003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3860	-40	5	-1.03	10318680	2659	47.41	3900	4015	3860	5070	2730	3900	3880.66	3.09	-589	3996	3947	3901	3852	3806	3925	3830	30	1170	500	2650	5	1	6017989	232	13.54	0.78	12	0.04	285.00	4950.00	5620	20230808	-31.32	3730	20240520	3.49	5390	-28.39	20240108	3730	3.49	20240520	5620	-31.32	20230808	3730	3.49	20240520	0.08	N	275630	500	30 억	185772	N	N	N	N
47	20240524	111000	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3870	-30	5	-0.77	9990540	2574	45.90	3900	4015	3860	5070	2730	3900	3881.33	3.09	-584	3996	3947	3901	3852	3806	3925	3830	30	1170	500	2650	5	1	6017989	233	13.58	0.78	12	0.04	285.00	4950.00	5620	20230808	-31.14	3730	20240520	3.75	5390	-28.20	20240108	3730	3.75	20240520	5620	-31.14	20230808	3730	3.75	20240520	0.08	N	275630	500	30 억	185772	N	N	N	N
48	20240524	101008	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3875	-25	5	-0.64	4641185	1191	21.24	3900	4015	3865	5070	2730	3900	3896.88	3.09	-241	3996	3947	3901	3852	3806	3925	3830	30	1170	500	2650	5	1	6017989	233	13.60	0.78	12	0.02	285.00	4950.00	5620	20230808	-31.05	3730	20240520	3.89	5390	-28.11	20240108	3730	3.89	20240520	5620	-31.05	20230808	3730	3.89	20240520	0.08	N	275630	500	30 억	185772	N	N	N	N
49	20240524	091002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3900	0	3	0.00	3088915	792	14.12	3900	3905	3900	5070	2730	3900	3900.15	3.09	-37	3996	3947	3901	3852	3806	3925	3830	30	1170	500	2650	5	1	6017989	235	13.68	0.79	12	0.01	285.00	4950.00	5620	20230808	-30.60	3730	20240520	4.56	5390	-27.64	20240108	3730	4.56	20240520	5620	-30.60	20230808	3730	4.56	20240520	0.08	N	275630	500	30 억	185772	N	N	N	N
50	20240523	160959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3900	-30	5	-0.76	21940250	5608	49.03	3950	3950	3855	5100	2755	3930	3912.31	3.10	-1160	4086	4007	3911	3832	3736	4047	3872	30	1170	500	2670	5	1	6017989	235	13.68	0.79	12	0.09	285.00	4950.00	5620	20230808	-30.60	3730	20240520	4.56	5390	-27.64	20240108	3730	4.56	20240520	5620	-30.60	20230808	3730	4.56	20240520	0.08	N	275630	500	30 억	186556	N	N	N	N
51	20240523	151002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3905	-25	5	-0.64	19485295	4977	43.52	3950	3950	3890	5100	2755	3930	3915.07	3.10	-1047	4086	4007	3911	3832	3736	4047	3872	30	1170	500	2670	5	1	6017989	235	13.70	0.79	12	0.08	285.00	4950.00	5620	20230808	-30.52	3730	20240520	4.69	5390	-27.55	20240108	3730	4.69	20240520	5620	-30.52	20230808	3730	4.69	20240520	0.08	N	275630	500	30 억	186556	N	N	N	N
52	20240523	141005	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3905	-25	5	-0.64	16620685	4241	37.08	3950	3950	3890	5100	2755	3930	3919.05	3.10	-1010	4086	4007	3911	3832	3736	4047	3872	30	1170	500	2670	5	1	6017989	235	13.70	0.79	12	0.07	285.00	4950.00	5620	20230808	-30.52	3730	20240520	4.69	5390	-27.55	20240108	3730	4.69	20240520	5620	-30.52	20230808	3730	4.69	20240520	0.08	N	275630	500	30 억	186556	N	N	N	N
53	20240523	131004	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3910	-20	5	-0.51	16199385	4133	36.14	3950	3950	3890	5100	2755	3930	3919.52	3.10	-1010	4086	4007	3911	3832	3736	4047	3872	30	1170	500	2670	5	1	6017989	235	13.72	0.79	12	0.07	285.00	4950.00	5620	20230808	-30.43	3730	20240520	4.83	5390	-27.46	20240108	3730	4.83	20240520	5620	-30.43	20230808	3730	4.83	20240520	0.08	N	275630	500	30 억	186556	N	N	N	N
54	20240523	121000	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3905	-25	5	-0.64	13274255	3384	29.59	3950	3950	3890	5100	2755	3930	3922.65	3.10	-1010	4086	4007	3911	3832	3736	4047	3872	30	1170	500	2670	5	1	6017989	235	13.70	0.79	12	0.06	285.00	4950.00	5620	20230808	-30.52	3730	20240520	4.69	5390	-27.55	20240108	3730	4.69	20240520	5620	-30.52	20230808	3730	4.69	20240520	0.08	N	275630	500	30 억	186556	N	N	N	N
55	20240523	110957	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3910	-20	5	-0.51	12746575	3249	28.41	3950	3950	3890	5100	2755	3930	3923.23	3.10	-1010	4086	4007	3911	3832	3736	4047	3872	30	1170	500	2670	5	1	6017989	235	13.72	0.79	12	0.05	285.00	4950.00	5620	20230808	-30.43	3730	20240520	4.83	5390	-27.46	20240108	3730	4.83	20240520	5620	-30.43	20230808	3730	4.83	20240520	0.08	N	275630	500	30 억	186556	N	N	N	N
56	20240523	101001	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3910	-20	5	-0.51	9192075	2338	20.44	3950	3950	3890	5100	2755	3930	3931.60	3.10	-632	4086	4007	3911	3832	3736	4047	3872	30	1170	500	2670	5	1	6017989	235	13.72	0.79	12	0.04	285.00	4950.00	5620	20230808	-30.43	3730	20240520	4.83	5390	-27.46	20240108	3730	4.83	20240520	5620	-30.43	20230808	3730	4.83	20240520	0.08	N	275630	500	30 억	186556	N	N	N	N
57	20240523	091005	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3930	0	3	0.00	6710480	1702	14.88	3950	3950	3930	5100	2755	3930	3942.70	3.10	-779	4086	4007	3911	3832	3736	4047	3872	30	1170	500	2670	5	1	6017989	237	13.79	0.79	12	0.03	285.00	4950.00	5620	20230808	-30.07	3730	20240520	5.36	5390	-27.09	20240108	3730	5.36	20240520	5620	-30.07	20230808	3730	5.36	20240520	0.08	N	275630	500	30 억	186556	N	N	N	N
58	20240522	160950	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3930	55	2	1.42	43986830	11432	85.22	3875	3990	3815	5030	2715	3875	3847.68	3.13	-1648	3895	3885	3865	3855	3835	3890	3860	30	1155	500	2630	5	1	6017989	237	13.79	0.79	12	0.19	285.00	4950.00	5620	20230808	-30.07	3730	20240520	5.36	5390	-27.09	20240108	3730	5.36	20240520	5620	-30.07	20230808	3730	5.36	20240520	0.08	N	275630	500	30 억	188199	N	N	N	N
59	20240522	150958	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3865	-10	5	-0.26	42635970	11085	82.63	3875	3990	3815	5030	2715	3875	3846.28	3.13	-1630	3895	3885	3865	3855	3835	3890	3860	30	1155	500	2630	5	1	6017989	233	13.56	0.78	12	0.18	285.00	4950.00	5620	20230808	-31.23	3730	20240520	3.62	5390	-28.29	20240108	3730	3.62	20240520	5620	-31.23	20230808	3730	3.62	20240520	0.08	N	275630	500	30 억	188199	N	N	N	N
60	20240522	140958	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3870	-5	5	-0.13	39008535	10157	75.71	3875	3905	3815	5030	2715	3875	3840.56	3.13	-1605	3895	3885	3865	3855	3835	3890	3860	30	1155	500	2630	5	1	6017989	233	13.58	0.78	12	0.17	285.00	4950.00	5620	20230808	-31.14	3730	20240520	3.75	5390	-28.20	20240108	3730	3.75	20240520	5620	-31.14	20230808	3730	3.75	20240520	0.08	N	275630	500	30 억	188199	N	N	N	N
61	20240522	130955	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3835	-40	5	-1.03	32944150	8582	63.97	3875	3895	3815	5030	2715	3875	3838.75	3.13	-1716	3895	3885	3865	3855	3835	3890	3860	30	1155	500	2630	5	1	6017989	231	13.46	0.77	12	0.14	285.00	4950.00	5620	20230808	-31.76	3730	20240520	2.82	5390	-28.85	20240108	3730	2.82	20240520	5620	-31.76	20230808	3730	2.82	20240520	0.08	N	275630	500	30 억	188199	N	N	N	N
62	20240522	121113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3830	-45	5	-1.16	29509890	7687	57.30	3875	3895	3815	5030	2715	3875	3838.93	3.13	-1716	3895	3885	3865	3855	3835	3890	3860	30	1155	500	2630	5	1	6017989	230	13.44	0.77	12	0.13	285.00	4950.00	5620	20230808	-31.85	3730	20240520	2.68	5390	-28.94	20240108	3730	2.68	20240520	5620	-31.85	20230808	3730	2.68	20240520	0.08	N	275630	500	30 억	188199	N	N	N	N
63	20240522	111000	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3820	-55	5	-1.42	23110455	6015	44.84	3875	3895	3815	5030	2715	3875	3842.14	3.13	-1716	3895	3885	3865	3855	3835	3890	3860	30	1155	500	2630	5	1	6017989	230	13.40	0.77	12	0.10	285.00	4950.00	5620	20230808	-32.03	3730	20240520	2.41	5390	-29.13	20240108	3730	2.41	20240520	5620	-32.03	20230808	3730	2.41	20240520	0.08	N	275630	500	30 억	188199	N	N	N	N
64	20240522	100957	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3820	-55	5	-1.42	19173965	4986	37.17	3875	3895	3815	5030	2715	3875	3845.56	3.13	-1716	3895	3885	3865	3855	3835	3890	3860	30	1155	500	2630	5	1	6017989	230	13.40	0.77	12	0.08	285.00	4950.00	5620	20230808	-32.03	3730	20240520	2.41	5390	-29.13	20240108	3730	2.41	20240520	5620	-32.03	20230808	3730	2.41	20240520	0.08	N	275630	500	30 억	188199	N	N	N	N
65	20240522	090959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3830	-45	5	-1.16	10885670	2819	21.01	3875	3895	3820	5030	2715	3875	3861.54	3.13	-1714	3895	3885	3865	3855	3835	3890	3860	30	1155	500	2630	5	1	6017989	230	13.44	0.77	12	0.05	285.00	4950.00	5620	20230808	-31.85	3730	20240520	2.68	5390	-28.94	20240108	3730	2.68	20240520	5620	-31.85	20230808	3730	2.68	20240520	0.08	N	275630	500	30 억	188199	N	N	N	N
66	20240521	160943	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3875	15	2	0.39	51755810	13415	17.60	3855	3875	3845	5010	2705	3860	3858.05	3.14	-698	4173	4016	3873	3716	3573	3945	3645	30	1150	500	2620	5	1	6017989	233	13.60	0.78	12	0.22	285.00	4950.00	5620	20230808	-31.05	3730	20240520	3.89	5390	-28.11	20240108	3730	3.89	20240520	5620	-31.05	20230808	3730	3.89	20240520	0.08	N	275630	500	30 억	188877	N	N	N	N
67	20240521	150954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3875	15	2	0.39	45421480	11777	15.45	3855	3875	3845	5010	2705	3860	3856.79	3.14	-505	4173	4016	3873	3716	3573	3945	3645	30	1150	500	2620	5	1	6017989	233	13.60	0.78	12	0.20	285.00	4950.00	5620	20230808	-31.05	3730	20240520	3.89	5390	-28.11	20240108	3730	3.89	20240520	5620	-31.05	20230808	3730	3.89	20240520	0.08	N	275630	500	30 억	188877	N	N	N	N
68	20240521	140954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3875	15	2	0.39	43569950	11297	14.82	3855	3875	3845	5010	2705	3860	3856.77	3.14	-404	4173	4016	3873	3716	3573	3945	3645	30	1150	500	2620	5	1	6017989	233	13.60	0.78	12	0.19	285.00	4950.00	5620	20230808	-31.05	3730	20240520	3.89	5390	-28.11	20240108	3730	3.89	20240520	5620	-31.05	20230808	3730	3.89	20240520	0.08	N	275630	500	30 억	188877	N	N	N	N
69	20240521	130952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3865	5	2	0.13	34365685	8910	11.69	3855	3875	3845	5010	2705	3860	3856.97	3.14	-296	4173	4016	3873	3716	3573	3945	3645	30	1150	500	2620	5	1	6017989	233	13.56	0.78	12	0.15	285.00	4950.00	5620	20230808	-31.23	3730	20240520	3.62	5390	-28.29	20240108	3730	3.62	20240520	5620	-31.23	20230808	3730	3.62	20240520	0.08	N	275630	500	30 억	188877	N	N	N	N
70	20240521	120951	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3860	0	3	0.00	18770450	4864	6.38	3855	3875	3855	5010	2705	3860	3859.05	3.14	-160	4173	4016	3873	3716	3573	3945	3645	30	1150	500	2620	5	1	6017989	232	13.54	0.78	12	0.08	285.00	4950.00	5620	20230808	-31.32	3730	20240520	3.49	5390	-28.39	20240108	3730	3.49	20240520	5620	-31.32	20230808	3730	3.49	20240520	0.08	N	275630	500	30 억	188877	N	N	N	N
71	20240521	110951	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3860	0	3	0.00	18272415	4735	6.21	3855	3875	3855	5010	2705	3860	3859.01	3.14	-122	4173	4016	3873	3716	3573	3945	3645	30	1150	500	2620	5	1	6017989	232	13.54	0.78	12	0.08	285.00	4950.00	5620	20230808	-31.32	3730	20240520	3.49	5390	-28.39	20240108	3730	3.49	20240520	5620	-31.32	20230808	3730	3.49	20240520	0.08	N	275630	500	30 억	188877	N	N	N	N
72	20240521	100952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3865	5	2	0.13	14782595	3830	5.02	3855	3875	3855	5010	2705	3860	3859.68	3.14	-117	4173	4016	3873	3716	3573	3945	3645	30	1150	500	2620	5	1	6017989	233	13.56	0.78	12	0.06	285.00	4950.00	5620	20230808	-31.23	3730	20240520	3.62	5390	-28.29	20240108	3730	3.62	20240520	5620	-31.23	20230808	3730	3.62	20240520	0.08	N	275630	500	30 억	188877	N	N	N	N
73	20240521	090948	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3860	0	3	0.00	3496610	907	1.19	3855	3860	3855	5010	2705	3860	3855.02	3.14	-93	4173	4016	3873	3716	3573	3945	3645	30	1150	500	2620	5	1	6017989	232	13.54	0.78	12	0.02	285.00	4950.00	5620	20230808	-31.32	3730	20240520	3.49	5390	-28.39	20240108	3730	3.49	20240520	5620	-31.32	20230808	3730	3.49	20240520	0.08	N	275630	500	30 억	188877	N	N	N	N
74	20240517	160954	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4030	-105	5	-2.54	164020870	40323	231.87	4135	4135	4030	5370	2895	4135	4067.69	3.10	-1151	4261	4197	4156	4092	4051	4177	4072	30	1235	500	2810	5	1	6017989	243	14.14	0.81	12	0.67	285.00	4950.00	5620	20230808	-28.29	4030	20240517	0.00	5390	-25.23	20240108	4030	0.00	20240517	5620	-28.29	20230808	4030	0.00	20240517	0.08	N	275630	500	30 억	186314	N	N	N	N
75	20240517	150957	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4040	-95	5	-2.30	155924495	38317	220.34	4135	4135	4040	5370	2895	4135	4069.33	3.10	-450	4261	4197	4156	4092	4051	4177	4072	30	1235	500	2810	5	1	6017989	243	14.18	0.82	12	0.64	285.00	4950.00	5620	20230808	-28.11	4030	20230614	0.25	5390	-25.05	20240108	4030	0.25	20240318	5620	-28.11	20230808	4030	0.25	20230614	0.08	N	275630	500	30 억	186314	N	N	N	N
76	20240517	140949	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4045	-90	5	-2.18	140888700	34601	198.97	4135	4135	4040	5370	2895	4135	4071.81	3.10	-307	4261	4197	4156	4092	4051	4177	4072	30	1235	500	2810	5	1	6017989	243	14.19	0.82	12	0.57	285.00	4950.00	5620	20230808	-28.02	4030	20230614	0.37	5390	-24.95	20240108	4030	0.37	20240318	5620	-28.02	20230808	4030	0.37	20230614	0.08	N	275630	500	30 억	186314	N	N	N	N
77	20240517	130941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4045	-90	5	-2.18	127251015	31230	179.59	4135	4135	4045	5370	2895	4135	4074.64	3.10	-307	4261	4197	4156	4092	4051	4177	4072	30	1235	500	2810	5	1	6017989	243	14.19	0.82	12	0.52	285.00	4950.00	5620	20230808	-28.02	4030	20230614	0.37	5390	-24.95	20240108	4030	0.37	20240318	5620	-28.02	20230808	4030	0.37	20230614	0.08	N	275630	500	30 억	186314	N	N	N	N
78	20240517	120941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4060	-75	5	-1.81	101065895	24768	142.43	4135	4135	4055	5370	2895	4135	4080.50	3.10	-307	4261	4197	4156	4092	4051	4177	4072	30	1235	500	2810	5	1	6017989	244	14.25	0.82	12	0.41	285.00	4950.00	5620	20230808	-27.76	4030	20230614	0.74	5390	-24.68	20240108	4030	0.74	20240318	5620	-27.76	20230808	4030	0.74	20230614	0.08	N	275630	500	30 억	186314	N	N	N	N
79	20240517	110941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4055	-80	5	-1.93	83246260	20376	117.17	4135	4135	4055	5370	2895	4135	4085.50	3.10	-307	4261	4197	4156	4092	4051	4177	4072	30	1235	500	2810	5	1	6017989	244	14.23	0.82	12	0.34	285.00	4950.00	5620	20230808	-27.85	4030	20230614	0.62	5390	-24.77	20240108	4030	0.62	20240318	5620	-27.85	20230808	4030	0.62	20230614	0.08	N	275630	500	30 억	186314	N	N	N	N
80	20240517	100936	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4075	-60	5	-1.45	62904975	15372	88.40	4135	4135	4070	5370	2895	4135	4092.18	3.10	-308	4261	4197	4156	4092	4051	4177	4072	30	1235	500	2810	5	1	6017989	245	14.30	0.82	12	0.26	285.00	4950.00	5620	20230808	-27.49	4030	20230614	1.12	5390	-24.40	20240108	4030	1.12	20240318	5620	-27.49	20230808	4030	1.12	20230614	0.08	N	275630	500	30 억	186314	N	N	N	N
81	20240517	090943	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4100	-35	5	-0.85	18156920	4411	25.37	4135	4135	4090	5370	2895	4135	4116.28	3.10	-300	4261	4197	4156	4092	4051	4177	4072	30	1235	500	2810	5	1	6017989	247	14.39	0.83	12	0.07	285.00	4950.00	5620	20230808	-27.05	4030	20230614	1.74	5390	-23.93	20240108	4030	1.74	20240318	5620	-27.05	20230808	4030	1.74	20230614	0.08	N	275630	500	30 억	186314	N	N	N	N
82	20240516	160934	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4135	-85	5	-2.01	72148105	17380	116.88	4220	4220	4115	5480	2955	4220	4151.21	3.10	-567	4360	4290	4230	4160	4100	4260	4130	30	1260	500	2860	5	1	6017989	249	14.51	0.84	12	0.29	285.00	4950.00	5620	20230808	-26.42	4030	20230614	2.61	5390	-23.28	20240108	4030	2.61	20240318	5620	-26.42	20230808	4030	2.61	20230614	0.08	N	275630	500	30 억	186781	N	N	N	N
83	20240516	150932	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4140	-80	5	-1.90	65650775	15804	106.28	4220	4220	4115	5480	2955	4220	4154.06	3.10	-577	4360	4290	4230	4160	4100	4260	4130	30	1260	500	2860	5	1	6017989	249	14.53	0.84	12	0.26	285.00	4950.00	5620	20230808	-26.33	4030	20230614	2.73	5390	-23.19	20240108	4030	2.73	20240318	5620	-26.33	20230808	4030	2.73	20230614	0.08	N	275630	500	30 억	186781	N	N	N	N
84	20240516	140939	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4165	-55	5	-1.30	57707955	13877	93.32	4220	4220	4115	5480	2955	4220	4158.53	3.10	-476	4360	4290	4230	4160	4100	4260	4130	30	1260	500	2860	5	1	6017989	251	14.61	0.84	12	0.23	285.00	4950.00	5620	20230808	-25.89	4030	20230614	3.35	5390	-22.73	20240108	4030	3.35	20240318	5620	-25.89	20230808	4030	3.35	20230614	0.08	N	275630	500	30 억	186781	N	N	N	N
85	20240516	130933	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4140	-80	5	-1.90	48541345	11655	78.38	4220	4220	4125	5480	2955	4220	4164.85	3.10	-374	4360	4290	4230	4160	4100	4260	4130	30	1260	500	2860	5	1	6017989	249	14.53	0.84	12	0.19	285.00	4950.00	5620	20230808	-26.33	4030	20230614	2.73	5390	-23.19	20240108	4030	2.73	20240318	5620	-26.33	20230808	4030	2.73	20230614	0.08	N	275630	500	30 억	186781	N	N	N	N
86	20240516	120931	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4140	-80	5	-1.90	40444510	9696	65.21	4220	4220	4135	5480	2955	4220	4171.26	3.10	-374	4360	4290	4230	4160	4100	4260	4130	30	1260	500	2860	5	1	6017989	249	14.53	0.84	12	0.16	285.00	4950.00	5620	20230808	-26.33	4030	20230614	2.73	5390	-23.19	20240108	4030	2.73	20240318	5620	-26.33	20230808	4030	2.73	20230614	0.08	N	275630	500	30 억	186781	N	N	N	N
87	20240516	110929	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4160	-60	5	-1.42	28207040	6747	45.37	4220	4220	4150	5480	2955	4220	4180.68	3.10	-374	4360	4290	4230	4160	4100	4260	4130	30	1260	500	2860	5	1	6017989	250	14.60	0.84	12	0.11	285.00	4950.00	5620	20230808	-25.98	4030	20230614	3.23	5390	-22.82	20240108	4030	3.23	20240318	5620	-25.98	20230808	4030	3.23	20230614	0.08	N	275630	500	30 억	186781	N	N	N	N
88	20240516	100933	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4185	-35	5	-0.83	14117940	3364	22.62	4220	4220	4180	5480	2955	4220	4196.77	3.10	-15	4360	4290	4230	4160	4100	4260	4130	30	1260	500	2860	5	1	6017989	252	14.68	0.85	12	0.06	285.00	4950.00	5620	20230808	-25.53	4030	20230614	3.85	5390	-22.36	20240108	4030	3.85	20240318	5620	-25.53	20230808	4030	3.85	20230614	0.08	N	275630	500	30 억	186781	N	N	N	N
89	20240516	090933	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4195	-25	5	-0.59	3962255	941	6.33	4220	4220	4185	5480	2955	4220	4210.69	3.10	6	4360	4290	4230	4160	4100	4260	4130	30	1260	500	2860	5	1	6017989	252	14.72	0.85	12	0.02	285.00	4950.00	5620	20230808	-25.36	4030	20230614	4.09	5390	-22.17	20240108	4030	4.09	20240318	5620	-25.36	20230808	4030	4.09	20230614	0.08	N	275630	500	30 억	186781	N	N	N	N
90	20240514	160944	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4220	-80	5	-1.86	62556805	14870	112.29	4295	4300	4170	5590	3010	4300	4206.89	3.10	632	4443	4371	4293	4221	4143	4332	4182	30	1290	500	2920	5	1	6017989	254	14.81	0.85	12	0.25	285.00	4950.00	5620	20230808	-24.91	4030	20230614	4.71	5390	-21.71	20240108	4030	4.71	20240318	5620	-24.91	20230808	4030	4.71	20230614	0.08	N	275630	500	30 억	186270	N	N	N	N
91	20240514	150946	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4205	-95	5	-2.21	58924905	14009	105.79	4295	4300	4170	5590	3010	4300	4206.20	3.10	696	4443	4371	4293	4221	4143	4332	4182	30	1290	500	2920	5	1	6017989	253	14.75	0.85	12	0.23	285.00	4950.00	5620	20230808	-25.18	4030	20230614	4.34	5390	-21.99	20240108	4030	4.34	20240318	5620	-25.18	20230808	4030	4.34	20230614	0.08	N	275630	500	30 억	186270	N	N	N	N
92	20240514	140945	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4190	-110	5	-2.56	52879025	12567	94.90	4295	4300	4170	5590	3010	4300	4207.75	3.10	664	4443	4371	4293	4221	4143	4332	4182	30	1290	500	2920	5	1	6017989	252	14.70	0.85	12	0.21	285.00	4950.00	5620	20230808	-25.44	4030	20230614	3.97	5390	-22.26	20240108	4030	3.97	20240318	5620	-25.44	20230808	4030	3.97	20230614	0.08	N	275630	500	30 억	186270	N	N	N	N
93	20240514	130946	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4200	-100	5	-2.33	46588035	11068	83.58	4295	4300	4170	5590	3010	4300	4209.23	3.10	664	4443	4371	4293	4221	4143	4332	4182	30	1290	500	2920	5	1	6017989	253	14.74	0.85	12	0.18	285.00	4950.00	5620	20230808	-25.27	4030	20230614	4.22	5390	-22.08	20240108	4030	4.22	20240318	5620	-25.27	20230808	4030	4.22	20230614	0.08	N	275630	500	30 억	186270	N	N	N	N
94	20240514	120943	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4210	-90	5	-2.09	41455340	9848	74.37	4295	4300	4170	5590	3010	4300	4209.49	3.10	664	4443	4371	4293	4221	4143	4332	4182	30	1290	500	2920	5	1	6017989	253	14.77	0.85	12	0.16	285.00	4950.00	5620	20230808	-25.09	4030	20230614	4.47	5390	-21.89	20240108	4030	4.47	20240318	5620	-25.09	20230808	4030	4.47	20230614	0.08	N	275630	500	30 억	186270	N	N	N	N
95	20240514	110944	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4280	-20	5	-0.47	34118060	8111	61.25	4295	4300	4170	5590	3010	4300	4206.36	3.10	628	4443	4371	4293	4221	4143	4332	4182	30	1290	500	2920	5	1	6017989	258	15.02	0.86	12	0.13	285.00	4950.00	5620	20230808	-23.84	4030	20230614	6.20	5390	-20.59	20240108	4030	6.20	20240318	5620	-23.84	20230808	4030	6.20	20230614	0.08	N	275630	500	30 억	186270	N	N	N	N
96	20240514	100941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4210	-90	5	-2.09	13721475	3247	24.52	4295	4300	4195	5590	3010	4300	4225.82	3.10	226	4443	4371	4293	4221	4143	4332	4182	30	1290	500	2920	5	1	6017989	253	14.77	0.85	12	0.05	285.00	4950.00	5620	20230808	-25.09	4030	20230614	4.47	5390	-21.89	20240108	4030	4.47	20240318	5620	-25.09	20230808	4030	4.47	20230614	0.08	N	275630	500	30 억	186270	N	N	N	N
97	20240514	090942	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4225	-75	5	-1.74	4226590	991	7.48	4295	4295	4195	5590	3010	4300	4264.87	3.10	12	4443	4371	4293	4221	4143	4332	4182	30	1290	500	2920	5	1	6017989	254	14.82	0.85	12	0.02	285.00	4950.00	5620	20230808	-24.82	4030	20230614	4.84	5390	-21.61	20240108	4030	4.84	20240318	5620	-24.82	20230808	4030	4.84	20230614	0.08	N	275630	500	30 억	186270	N	N	N	N
98	20240513	160941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4300	-100	5	-2.27	56323665	13220	209.87	4365	4365	4215	5720	3080	4400	4260.37	3.10	-86	4516	4457	4361	4302	4206	4487	4332	30	1320	500	2990	5	1	6017989	259	15.09	0.87	12	0.22	285.00	4950.00	5620	20230808	-23.49	4030	20230614	6.70	5390	-20.22	20240108	4030	6.70	20240318	5620	-23.49	20230808	4030	6.70	20230614	0.08	N	275630	500	30 억	186336	N	N	N	N
99	20240513	150944	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4300	-100	5	-2.27	53770025	12626	200.44	4365	4365	4215	5720	3080	4400	4258.55	3.10	-69	4516	4457	4361	4302	4206	4487	4332	30	1320	500	2990	5	1	6017989	259	15.09	0.87	12	0.21	285.00	4950.00	5620	20230808	-23.49	4030	20230614	6.70	5390	-20.22	20240108	4030	6.70	20240318	5620	-23.49	20230808	4030	6.70	20230614	0.08	N	275630	500	30 억	186336	N	N	N	N
100	20240513	140944	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4220	-180	5	-4.09	44489910	10440	165.74	4365	4365	4215	5720	3080	4400	4261.34	3.10	-10	4516	4457	4361	4302	4206	4487	4332	30	1320	500	2990	5	1	6017989	254	14.81	0.85	12	0.17	285.00	4950.00	5620	20230808	-24.91	4030	20230614	4.71	5390	-21.71	20240108	4030	4.71	20240318	5620	-24.91	20230808	4030	4.71	20230614	0.08	N	275630	500	30 억	186336	N	N	N	N
101	20240513	130937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4235	-165	5	-3.75	36066110	8447	134.10	4365	4365	4230	5720	3080	4400	4269.52	3.10	-10	4516	4457	4361	4302	4206	4487	4332	30	1320	500	2990	5	1	6017989	255	14.86	0.86	12	0.14	285.00	4950.00	5620	20230808	-24.64	4030	20230614	5.09	5390	-21.43	20240108	4030	5.09	20240318	5620	-24.64	20230808	4030	5.09	20230614	0.08	N	275630	500	30 억	186336	N	N	N	N
102	20240513	120942	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4295	-105	5	-2.39	31299870	7323	116.26	4365	4365	4235	5720	3080	4400	4274.00	3.10	-37	4516	4457	4361	4302	4206	4487	4332	30	1320	500	2990	5	1	6017989	258	15.07	0.87	12	0.12	285.00	4950.00	5620	20230808	-23.58	4030	20230614	6.58	5390	-20.32	20240108	4030	6.58	20240318	5620	-23.58	20230808	4030	6.58	20230614	0.08	N	275630	500	30 억	186336	N	N	N	N
103	20240513	110941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4260	-140	5	-3.18	21430430	4999	79.36	4365	4365	4260	5720	3080	4400	4286.69	3.10	-175	4516	4457	4361	4302	4206	4487	4332	30	1320	500	2990	5	1	6017989	256	14.95	0.86	12	0.08	285.00	4950.00	5620	20230808	-24.20	4030	20230614	5.71	5390	-20.96	20240108	4030	5.71	20240318	5620	-24.20	20230808	4030	5.71	20230614	0.08	N	275630	500	30 억	186336	N	N	N	N
104	20240513	100939	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4265	-135	5	-3.07	11813245	2746	43.59	4365	4365	4265	5720	3080	4400	4301.59	3.10	-224	4516	4457	4361	4302	4206	4487	4332	30	1320	500	2990	5	1	6017989	257	14.96	0.86	12	0.05	285.00	4950.00	5620	20230808	-24.11	4030	20230614	5.83	5390	-20.87	20240108	4030	5.83	20240318	5620	-24.11	20230808	4030	5.83	20230614	0.08	N	275630	500	30 억	186336	N	N	N	N
105	20240513	090943	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4325	-75	5	-1.70	4444950	1022	16.22	4365	4365	4275	5720	3080	4400	4348.71	3.10	-237	4516	4457	4361	4302	4206	4487	4332	30	1320	500	2990	5	1	6017989	260	15.18	0.87	12	0.02	285.00	4950.00	5620	20230808	-23.04	4030	20230614	7.32	5390	-19.76	20240108	4030	7.32	20240318	5620	-23.04	20230808	4030	7.32	20230614	0.08	N	275630	500	30 억	186336	N	N	N	N
106	20240510	160914	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4400	70	2	1.62	26690390	6174	114.14	4325	4420	4265	5620	3035	4330	4323.02	3.10	-106	4410	4370	4290	4250	4170	4390	4270	30	1290	500	2940	5	1	6017989	265	15.44	0.89	12	0.10	285.00	4950.00	5620	20230808	-21.71	4030	20230614	9.18	5390	-18.37	20240108	4030	9.18	20240318	5620	-21.71	20230808	4030	9.18	20230614	0.08	N	275630	500	30 억	186418	N	N	N	N
107	20240510	150922	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4310	-20	5	-0.46	21788070	5045	93.27	4325	4420	4265	5620	3035	4330	4318.72	3.10	-85	4410	4370	4290	4250	4170	4390	4270	30	1290	500	2940	5	1	6017989	259	15.12	0.87	12	0.08	285.00	4950.00	5620	20230808	-23.31	4030	20230614	6.95	5390	-20.04	20240108	4030	6.95	20240318	5620	-23.31	20230808	4030	6.95	20230614	0.08	N	275630	500	30 억	186418	N	N	N	N
108	20240510	140924	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4335	5	2	0.12	20716345	4797	88.69	4325	4420	4265	5620	3035	4330	4318.58	3.10	-65	4410	4370	4290	4250	4170	4390	4270	30	1290	500	2940	5	1	6017989	261	15.21	0.88	12	0.08	285.00	4950.00	5620	20230808	-22.86	4030	20230614	7.57	5390	-19.57	20240108	4030	7.57	20240318	5620	-22.86	20230808	4030	7.57	20230614	0.08	N	275630	500	30 억	186418	N	N	N	N
109	20240510	130916	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4345	15	2	0.35	17154990	3972	73.43	4325	4420	4265	5620	3035	4330	4318.95	3.10	-90	4410	4370	4290	4250	4170	4390	4270	30	1290	500	2940	5	1	6017989	261	15.25	0.88	12	0.07	285.00	4950.00	5620	20230808	-22.69	4030	20230614	7.82	5390	-19.39	20240108	4030	7.82	20240318	5620	-22.69	20230808	4030	7.82	20230614	0.08	N	275630	500	30 억	186418	N	N	N	N
110	20240510	120910	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4330	0	3	0.00	14210860	3292	60.86	4325	4420	4265	5620	3035	4330	4316.75	3.10	-90	4410	4370	4290	4250	4170	4390	4270	30	1290	500	2940	5	1	6017989	261	15.19	0.87	12	0.05	285.00	4950.00	5620	20230808	-22.95	4030	20230614	7.44	5390	-19.67	20240108	4030	7.44	20240318	5620	-22.95	20230808	4030	7.44	20230614	0.08	N	275630	500	30 억	186418	N	N	N	N
111	20240510	110916	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4325	-5	5	-0.12	10808070	2506	46.33	4325	4330	4265	5620	3035	4330	4312.81	3.10	-89	4410	4370	4290	4250	4170	4390	4270	30	1290	500	2940	5	1	6017989	260	15.18	0.87	12	0.04	285.00	4950.00	5620	20230808	-23.04	4030	20230614	7.32	5390	-19.76	20240108	4030	7.32	20240318	5620	-23.04	20230808	4030	7.32	20230614	0.08	N	275630	500	30 억	186418	N	N	N	N
112	20240510	100914	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4310	-20	5	-0.46	2847655	664	12.28	4325	4325	4265	5620	3035	4330	4288.00	3.10	-53	4410	4370	4290	4250	4170	4390	4270	30	1290	500	2940	5	1	6017989	259	15.12	0.87	12	0.01	285.00	4950.00	5620	20230808	-23.31	4030	20230614	6.95	5390	-20.04	20240108	4030	6.95	20240318	5620	-23.31	20230808	4030	6.95	20230614	0.08	N	275630	500	30 억	186418	N	N	N	N
113	20240510	090917	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4295	-35	5	-0.81	538545	125	2.31	4325	4325	4295	5620	3035	4330	4306.48	3.10	-6	4410	4370	4290	4250	4170	4390	4270	30	1290	500	2940	5	1	6017989	258	15.07	0.87	12	0.00	285.00	4950.00	5620	20230808	-23.58	4030	20230614	6.58	5390	-20.32	20240108	4030	6.58	20240318	5620	-23.58	20230808	4030	6.58	20230614	0.08	N	275630	500	30 억	186418	N	N	N	N
114	20240509	160935	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4330	95	2	2.24	22970050	5408	81.77	4235	4330	4210	5500	2965	4235	4247.43	3.10	-154	4291	4262	4211	4182	4131	4277	4197	30	1265	500	2870	5	1	6017989	261	15.19	0.87	12	0.09	285.00	4950.00	5620	20230808	-22.95	4030	20230614	7.44	5390	-19.67	20240108	4030	7.44	20240318	5620	-22.95	20230808	4030	7.44	20230614	0.08	N	275630	500	30 억	186502	N	N	N	N
115	20240509	150933	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4285	50	2	1.18	21877740	5155	77.94	4235	4315	4210	5500	2965	4235	4243.99	3.10	-151	4291	4262	4211	4182	4131	4277	4197	30	1265	500	2870	5	1	6017989	258	15.04	0.87	12	0.09	285.00	4950.00	5620	20230808	-23.75	4030	20230614	6.33	5390	-20.50	20240108	4030	6.33	20240318	5620	-23.75	20230808	4030	6.33	20230614	0.08	N	275630	500	30 억	186502	N	N	N	N
116	20240509	140830	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4235	0	3	0.00	18432080	4352	65.80	4235	4300	4210	5500	2965	4235	4235.31	3.10	-70	4291	4262	4211	4182	4131	4277	4197	30	1265	500	2870	5	1	6017989	255	14.86	0.86	12	0.07	285.00	4950.00	5620	20230808	-24.64	4030	20230614	5.09	5390	-21.43	20240108	4030	5.09	20240318	5620	-24.64	20230808	4030	5.09	20230614	0.08	N	275630	500	30 억	186502	N	N	N	N
117	20240509	130917	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4235	0	3	0.00	14478995	3420	51.71	4235	4235	4210	5500	2965	4235	4233.62	3.10	-107	4291	4262	4211	4182	4131	4277	4197	30	1265	500	2870	5	1	6017989	255	14.86	0.86	12	0.06	285.00	4950.00	5620	20230808	-24.64	4030	20230614	5.09	5390	-21.43	20240108	4030	5.09	20240318	5620	-24.64	20230808	4030	5.09	20230614	0.08	N	275630	500	30 억	186502	N	N	N	N
118	20240509	120914	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4235	0	3	0.00	13751385	3248	49.11	4235	4235	4210	5500	2965	4235	4233.80	3.10	-108	4291	4262	4211	4182	4131	4277	4197	30	1265	500	2870	5	1	6017989	255	14.86	0.86	12	0.05	285.00	4950.00	5620	20230808	-24.64	4030	20230614	5.09	5390	-21.43	20240108	4030	5.09	20240318	5620	-24.64	20230808	4030	5.09	20230614	0.08	N	275630	500	30 억	186502	N	N	N	N
119	20240509	110901	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4235	0	3	0.00	7284985	1721	26.02	4235	4235	4210	5500	2965	4235	4232.99	3.10	-104	4291	4262	4211	4182	4131	4277	4197	30	1265	500	2870	5	1	6017989	255	14.86	0.86	12	0.03	285.00	4950.00	5620	20230808	-24.64	4030	20230614	5.09	5390	-21.43	20240108	4030	5.09	20240318	5620	-24.64	20230808	4030	5.09	20230614	0.08	N	275630	500	30 억	186502	N	N	N	N
120	20240509	100905	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4235	0	3	0.00	3764815	889	13.44	4235	4235	4230	5500	2965	4235	4234.89	3.10	-117	4291	4262	4211	4182	4131	4277	4197	30	1265	500	2870	5	1	6017989	255	14.86	0.86	12	0.01	285.00	4950.00	5620	20230808	-24.64	4030	20230614	5.09	5390	-21.43	20240108	4030	5.09	20240318	5620	-24.64	20230808	4030	5.09	20230614	0.08	N	275630	500	30 억	186502	N	N	N	N
121	20240509	090902	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4230	-5	5	-0.12	3180440	751	11.35	4235	4235	4230	5500	2965	4235	4234.94	3.10	-118	4291	4262	4211	4182	4131	4277	4197	30	1265	500	2870	5	1	6017989	255	14.84	0.85	12	0.01	285.00	4950.00	5620	20230808	-24.73	4030	20230614	4.96	5390	-21.52	20240108	4030	4.96	20240318	5620	-24.73	20230808	4030	4.96	20230614	0.08	N	275630	500	30 억	186502	N	N	N	N
122	20240508	160855	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4235	55	2	1.32	27685635	6614	81.88	4180	4240	4160	5430	2930	4180	4185.91	3.09	340	4370	4275	4190	4095	4010	4322	4142	30	1250	500	2840	5	1	6017989	255	14.86	0.86	12	0.11	285.00	4950.00	5620	20230808	-24.64	4030	20230614	5.09	5390	-21.43	20240108	4030	5.09	20240318	5620	-24.64	20230808	4030	5.09	20230614	0.08	N	275630	500	30 억	186167	N	N	N	N
123	20240508	150900	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4210	30	2	0.72	27296015	6522	80.74	4180	4240	4160	5430	2930	4180	4185.22	3.09	340	4370	4275	4190	4095	4010	4322	4142	30	1250	500	2840	5	1	6017989	253	14.77	0.85	12	0.11	285.00	4950.00	5620	20230808	-25.09	4030	20230614	4.47	5390	-21.89	20240108	4030	4.47	20240318	5620	-25.09	20230808	4030	4.47	20230614	0.08	N	275630	500	30 억	186167	N	N	N	N
124	20240508	140855	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4235	55	2	1.32	23243660	5559	68.82	4180	4240	4160	5430	2930	4180	4181.27	3.09	176	4370	4275	4190	4095	4010	4322	4142	30	1250	500	2840	5	1	6017989	255	14.86	0.86	12	0.09	285.00	4950.00	5620	20230808	-24.64	4030	20230614	5.09	5390	-21.43	20240108	4030	5.09	20240318	5620	-24.64	20230808	4030	5.09	20230614	0.08	N	275630	500	30 억	186167	N	N	N	N
125	20240508	130852	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4230	50	2	1.20	22441500	5369	66.46	4180	4240	4160	5430	2930	4180	4179.83	3.09	176	4370	4275	4190	4095	4010	4322	4142	30	1250	500	2840	5	1	6017989	255	14.84	0.85	12	0.09	285.00	4950.00	5620	20230808	-24.73	4030	20230614	4.96	5390	-21.52	20240108	4030	4.96	20240318	5620	-24.73	20230808	4030	4.96	20230614	0.08	N	275630	500	30 억	186167	N	N	N	N
126	20240508	120851	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4220	40	2	0.96	20771600	4974	61.57	4180	4225	4160	5430	2930	4180	4176.04	3.09	-64	4370	4275	4190	4095	4010	4322	4142	30	1250	500	2840	5	1	6017989	254	14.81	0.85	12	0.08	285.00	4950.00	5620	20230808	-24.91	4030	20230614	4.71	5390	-21.71	20240108	4030	4.71	20240318	5620	-24.91	20230808	4030	4.71	20230614	0.08	N	275630	500	30 억	186167	N	N	N	N
127	20240508	110931	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4225	45	2	1.08	20383165	4882	60.44	4180	4225	4160	5430	2930	4180	4175.17	3.09	-64	4370	4275	4190	4095	4010	4322	4142	30	1250	500	2840	5	1	6017989	254	14.82	0.85	12	0.08	285.00	4950.00	5620	20230808	-24.82	4030	20230614	4.84	5390	-21.61	20240108	4030	4.84	20240318	5620	-24.82	20230808	4030	4.84	20230614	0.08	N	275630	500	30 억	186167	N	N	N	N
128	20240508	100902	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4160	-20	5	-0.48	8618565	2066	25.58	4180	4180	4160	5430	2930	4180	4171.62	3.09	-64	4370	4275	4190	4095	4010	4322	4142	30	1250	500	2840	5	1	6017989	250	14.60	0.84	12	0.03	285.00	4950.00	5620	20230808	-25.98	4030	20230614	3.23	5390	-22.82	20240108	4030	3.23	20240318	5620	-25.98	20230808	4030	3.23	20230614	0.08	N	275630	500	30 억	186167	N	N	N	N
129	20240508	090906	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4180	0	3	0.00	1822480	436	5.40	4180	4180	4180	5430	2930	4180	4180.00	3.09	-64	4370	4275	4190	4095	4010	4322	4142	30	1250	500	2840	5	1	6017989	252	14.67	0.84	12	0.01	285.00	4950.00	5620	20230808	-25.62	4030	20230614	3.72	5390	-22.45	20240108	4030	3.72	20240318	5620	-25.62	20230808	4030	3.72	20230614	0.08	N	275630	500	30 억	186167	N	N	N	N
130	20240503	160921	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4150	-10	5	-0.24	52665870	12776	128.30	4160	4160	4100	5400	2915	4160	4122.24	3.08	12	4223	4191	4163	4131	4103	4177	4117	30	1240	500	2820	5	1	6017989	250	14.56	0.84	12	0.21	285.00	4950.00	5620	20230808	-26.16	4030	20230614	2.98	5390	-23.01	20240108	4030	2.98	20240318	5620	-26.16	20230808	4030	2.98	20230614	0.08	N	275630	500	30 억	185233	N	N	N	N
131	20240503	150921	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4150	-10	5	-0.24	51852240	12580	126.33	4160	4160	4100	5400	2915	4160	4121.79	3.08	51	4223	4191	4163	4131	4103	4177	4117	30	1240	500	2820	5	1	6017989	250	14.56	0.84	12	0.21	285.00	4950.00	5620	20230808	-26.16	4030	20230614	2.98	5390	-23.01	20240108	4030	2.98	20240318	5620	-26.16	20230808	4030	2.98	20230614	0.08	N	275630	500	30 억	185233	N	N	N	N
132	20240503	140922	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4155	-5	5	-0.12	38981390	9450	94.90	4160	4160	4100	5400	2915	4160	4125.00	3.08	52	4223	4191	4163	4131	4103	4177	4117	30	1240	500	2820	5	1	6017989	250	14.58	0.84	12	0.16	285.00	4950.00	5620	20230808	-26.07	4030	20230614	3.10	5390	-22.91	20240108	4030	3.10	20240318	5620	-26.07	20230808	4030	3.10	20230614	0.08	N	275630	500	30 억	185233	N	N	N	N
133	20240503	130923	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4155	-5	5	-0.12	33172930	8043	80.77	4160	4160	4100	5400	2915	4160	4124.43	3.08	52	4223	4191	4163	4131	4103	4177	4117	30	1240	500	2820	5	1	6017989	250	14.58	0.84	12	0.13	285.00	4950.00	5620	20230808	-26.07	4030	20230614	3.10	5390	-22.91	20240108	4030	3.10	20240318	5620	-26.07	20230808	4030	3.10	20230614	0.08	N	275630	500	30 억	185233	N	N	N	N
134	20240503	120919	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4155	-5	5	-0.12	30653185	7435	74.66	4160	4160	4100	5400	2915	4160	4122.80	3.08	267	4223	4191	4163	4131	4103	4177	4117	30	1240	500	2820	5	1	6017989	250	14.58	0.84	12	0.12	285.00	4950.00	5620	20230808	-26.07	4030	20230614	3.10	5390	-22.91	20240108	4030	3.10	20240318	5620	-26.07	20230808	4030	3.10	20230614	0.08	N	275630	500	30 억	185233	N	N	N	N
135	20240503	110919	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4100	-60	5	-1.44	29464585	7147	71.77	4160	4160	4100	5400	2915	4160	4122.63	3.08	292	4223	4191	4163	4131	4103	4177	4117	30	1240	500	2820	5	1	6017989	247	14.39	0.83	12	0.12	285.00	4950.00	5620	20230808	-27.05	4030	20230614	1.74	5390	-23.93	20240108	4030	1.74	20240318	5620	-27.05	20230808	4030	1.74	20230614	0.08	N	275630	500	30 억	185233	N	N	N	N
136	20240503	100915	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4125	-35	5	-0.84	12871030	3117	31.30	4160	4160	4115	5400	2915	4160	4129.26	3.08	165	4223	4191	4163	4131	4103	4177	4117	30	1240	500	2820	5	1	6017989	248	14.47	0.83	12	0.05	285.00	4950.00	5620	20230808	-26.60	4030	20230614	2.36	5390	-23.47	20240108	4030	2.36	20240318	5620	-26.60	20230808	4030	2.36	20230614	0.08	N	275630	500	30 억	185233	N	N	N	N
137	20240503	090912	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4130	-30	5	-0.72	4167155	1006	10.10	4160	4160	4115	5400	2915	4160	4142.23	3.08	158	4223	4191	4163	4131	4103	4177	4117	30	1240	500	2820	5	1	6017989	249	14.49	0.83	12	0.02	285.00	4950.00	5620	20230808	-26.51	4030	20230614	2.48	5390	-23.38	20240108	4030	2.48	20240318	5620	-26.51	20230808	4030	2.48	20230614	0.08	N	275630	500	30 억	185233	N	N	N	N
138	20240502	160906	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4160	-35	5	-0.83	41442810	9958	118.03	4195	4195	4135	5450	2940	4195	4161.23	3.08	-183	4361	4277	4216	4132	4071	4320	4175	30	1255	500	2850	5	1	6017989	250	14.60	0.84	12	0.17	285.00	4950.00	5620	20230808	-25.98	4030	20230614	3.23	5390	-22.82	20240108	4030	3.23	20240318	5620	-25.98	20230808	4030	3.23	20230614	0.08	N	275630	500	30 억	185416	N	N	N	N
139	20240502	150912	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4160	-35	5	-0.83	38011610	9133	108.25	4195	4195	4135	5450	2940	4195	4161.44	3.08	-199	4361	4277	4216	4132	4071	4320	4175	30	1255	500	2850	5	1	6017989	250	14.60	0.84	12	0.15	285.00	4950.00	5620	20230808	-25.98	4030	20230614	3.23	5390	-22.82	20240108	4030	3.23	20240318	5620	-25.98	20230808	4030	3.23	20230614	0.08	N	275630	500	30 억	185416	N	N	N	N
140	20240502	140907	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4165	-30	5	-0.72	34444420	8276	98.09	4195	4195	4135	5450	2940	4195	4161.33	3.08	-199	4361	4277	4216	4132	4071	4320	4175	30	1255	500	2850	5	1	6017989	251	14.61	0.84	12	0.14	285.00	4950.00	5620	20230808	-25.89	4030	20230614	3.35	5390	-22.73	20240108	4030	3.35	20240318	5620	-25.89	20230808	4030	3.35	20230614	0.08	N	275630	500	30 억	185416	N	N	N	N
141	20240502	130904	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4165	-30	5	-0.72	32204830	7738	91.72	4195	4195	4135	5450	2940	4195	4161.23	3.08	-199	4361	4277	4216	4132	4071	4320	4175	30	1255	500	2850	5	1	6017989	251	14.61	0.84	12	0.13	285.00	4950.00	5620	20230808	-25.89	4030	20230614	3.35	5390	-22.73	20240108	4030	3.35	20240318	5620	-25.89	20230808	4030	3.35	20230614	0.08	N	275630	500	30 억	185416	N	N	N	N
142	20240502	120902	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4160	-35	5	-0.83	31314210	7524	89.18	4195	4195	4135	5450	2940	4195	4161.21	3.08	-199	4361	4277	4216	4132	4071	4320	4175	30	1255	500	2850	5	1	6017989	250	14.60	0.84	12	0.13	285.00	4950.00	5620	20230808	-25.98	4030	20230614	3.23	5390	-22.82	20240108	4030	3.23	20240318	5620	-25.98	20230808	4030	3.23	20230614	0.08	N	275630	500	30 억	185416	N	N	N	N
143	20240502	110901	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4145	-50	5	-1.19	28898730	6943	82.29	4195	4195	4135	5450	2940	4195	4161.54	3.08	-199	4361	4277	4216	4132	4071	4320	4175	30	1255	500	2850	5	1	6017989	249	14.54	0.84	12	0.12	285.00	4950.00	5620	20230808	-26.25	4030	20230614	2.85	5390	-23.10	20240108	4030	2.85	20240318	5620	-26.25	20230808	4030	2.85	20230614	0.08	N	275630	500	30 억	185416	N	N	N	N
144	20240502	100900	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4165	-30	5	-0.72	24000465	5763	68.31	4195	4195	4135	5450	2940	4195	4163.74	3.08	-199	4361	4277	4216	4132	4071	4320	4175	30	1255	500	2850	5	1	6017989	251	14.61	0.84	12	0.10	285.00	4950.00	5620	20230808	-25.89	4030	20230614	3.35	5390	-22.73	20240108	4030	3.35	20240318	5620	-25.89	20230808	4030	3.35	20230614	0.08	N	275630	500	30 억	185416	N	N	N	N
145	20240502	090858	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4165	-30	5	-0.72	9504980	2272	26.93	4195	4195	4165	5450	2940	4195	4182.69	3.08	-182	4361	4277	4216	4132	4071	4320	4175	30	1255	500	2850	5	1	6017989	251	14.61	0.84	12	0.04	285.00	4950.00	5620	20230808	-25.89	4030	20230614	3.35	5390	-22.73	20240108	4030	3.35	20240318	5620	-25.89	20230808	4030	3.35	20230614	0.08	N	275630	500	30 억	185416	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History