KissMeData/039310/price/prices-20240501.csv at 1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240531	160459	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1978	-17	5	-0.85	74708280	38018	346.56	1970	2000	1950	2590	1397	1995	1965.08	0.58	-353	2009	2001	1989	1981	1969	1996	1976	91	595	500	1430	1	1	18121667	358	2.61	0.35	12	0.21	759.00	5588.00	2685	20230524	-26.33	1890	20231101	4.66	2440	-18.93	20240103	1896	4.32	20240502	2575	-23.18	20230707	1890	4.66	20231101	N	039310	500	90 억	105079	N	N	N	N
3	20240531	150457	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1978	-17	5	-0.85	72413221	36857	335.98	1970	2000	1950	2590	1397	1995	1964.71	0.58	-266	2009	2001	1989	1981	1969	1996	1976	91	595	500	1430	1	1	18121667	358	2.61	0.35	12	0.20	759.00	5588.00	2685	20230524	-26.33	1890	20231101	4.66	2440	-18.93	20240103	1896	4.32	20240502	2575	-23.18	20230707	1890	4.66	20231101	N	039310	500	90 억	105079	N	N	N	N
4	20240531	140458	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1966	-29	5	-1.45	40150710	20502	186.89	1970	1988	1950	2590	1397	1995	1958.38	0.58	-59	2009	2001	1989	1981	1969	1996	1976	91	595	500	1430	1	1	18121667	356	2.59	0.35	12	0.11	759.00	5588.00	2685	20230524	-26.78	1890	20231101	4.02	2440	-19.43	20240103	1896	3.69	20240502	2575	-23.65	20230707	1890	4.02	20231101	N	039310	500	90 억	105079	N	N	N	N
5	20240531	130500	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1967	-28	5	-1.40	39584108	20212	184.25	1970	1988	1950	2590	1397	1995	1958.45	0.58	-59	2009	2001	1989	1981	1969	1996	1976	91	595	500	1430	1	1	18121667	356	2.59	0.35	12	0.11	759.00	5588.00	2685	20230524	-26.74	1890	20231101	4.07	2440	-19.39	20240103	1896	3.74	20240502	2575	-23.61	20230707	1890	4.07	20231101	N	039310	500	90 억	105079	N	N	N	N
6	20240531	120502	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1955	-40	5	-2.01	36533384	18651	170.02	1970	1988	1950	2590	1397	1995	1958.79	0.58	-59	2009	2001	1989	1981	1969	1996	1976	91	595	500	1430	1	1	18121667	354	2.58	0.35	12	0.10	759.00	5588.00	2685	20230524	-27.19	1890	20231101	3.44	2440	-19.88	20240103	1896	3.11	20240502	2575	-24.08	20230707	1890	3.44	20231101	N	039310	500	90 억	105079	N	N	N	N
7	20240531	110459	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1953	-42	5	-2.11	28495512	14540	132.54	1970	1988	1951	2590	1397	1995	1959.80	0.58	-79	2009	2001	1989	1981	1969	1996	1976	91	595	500	1430	1	1	18121667	354	2.57	0.35	12	0.08	759.00	5588.00	2685	20230524	-27.26	1890	20231101	3.33	2440	-19.96	20240103	1896	3.01	20240502	2575	-24.16	20230707	1890	3.33	20231101	N	039310	500	90 억	105079	N	N	N	N
8	20240531	100500	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1957	-38	5	-1.90	17405655	8863	80.79	1970	1988	1957	2590	1397	1995	1963.86	0.58	-128	2009	2001	1989	1981	1969	1996	1976	91	595	500	1430	1	1	18121667	355	2.58	0.35	12	0.05	759.00	5588.00	2685	20230524	-27.11	1890	20231101	3.54	2440	-19.80	20240103	1896	3.22	20240502	2575	-24.00	20230707	1890	3.54	20231101	N	039310	500	90 억	105079	N	N	N	N
9	20240531	090456	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1988	-7	5	-0.35	3548024	1801	16.42	1970	1988	1970	2590	1397	1995	1970.03	0.58	221	2009	2001	1989	1981	1969	1996	1976	91	595	500	1430	1	1	18121667	360	2.62	0.36	12	0.01	759.00	5588.00	2685	20230524	-25.96	1890	20231101	5.19	2440	-18.52	20240103	1896	4.85	20240502	2575	-22.80	20230707	1890	5.19	20231101	N	039310	500	90 억	105079	N	N	N	N
10	20240530	160456	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1995	-1	5	-0.05	21806631	10970	45.89	1996	1997	1977	2590	1398	1996	1987.66	0.58	-272	2068	2032	1994	1958	1920	2013	1939	91	594	500	1430	1	1	18121667	362	2.63	0.36	12	0.06	759.00	5588.00	2710	20230523	-26.38	1890	20231101	5.56	2440	-18.24	20240103	1896	5.22	20240502	2575	-22.52	20230707	1890	5.56	20231101	N	039310	500	90 억	105159	N	N	N	N
11	20240530	150457	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1990	-6	5	-0.30	19708060	9918	41.49	1996	1997	1977	2590	1398	1996	1986.88	0.58	-292	2068	2032	1994	1958	1920	2013	1939	91	594	500	1430	1	1	18121667	361	2.62	0.36	12	0.05	759.00	5588.00	2710	20230523	-26.57	1890	20231101	5.29	2440	-18.44	20240103	1896	4.96	20240502	2575	-22.72	20230707	1890	5.29	20231101	N	039310	500	90 억	105159	N	N	N	N
12	20240530	140457	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1979	-17	5	-0.85	17423308	8767	36.68	1996	1997	1977	2590	1398	1996	1987.13	0.58	-292	2068	2032	1994	1958	1920	2013	1939	91	594	500	1430	1	1	18121667	359	2.61	0.35	12	0.05	759.00	5588.00	2710	20230523	-26.97	1890	20231101	4.71	2440	-18.89	20240103	1896	4.38	20240502	2575	-23.15	20230707	1890	4.71	20231101	N	039310	500	90 억	105159	N	N	N	N
13	20240530	130457	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1993	-3	5	-0.15	15480864	7787	32.58	1996	1997	1977	2590	1398	1996	1987.78	0.58	-292	2068	2032	1994	1958	1920	2013	1939	91	594	500	1430	1	1	18121667	361	2.63	0.36	12	0.04	759.00	5588.00	2710	20230523	-26.46	1890	20231101	5.45	2440	-18.32	20240103	1896	5.12	20240502	2575	-22.60	20230707	1890	5.45	20231101	N	039310	500	90 억	105159	N	N	N	N
14	20240530	120457	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1994	-2	5	-0.10	11372452	5714	23.90	1996	1997	1977	2590	1398	1996	1990.02	0.58	-292	2068	2032	1994	1958	1920	2013	1939	91	594	500	1430	1	1	18121667	361	2.63	0.36	12	0.03	759.00	5588.00	2710	20230523	-26.42	1890	20231101	5.50	2440	-18.28	20240103	1896	5.17	20240502	2575	-22.56	20230707	1890	5.50	20231101	N	039310	500	90 억	105159	N	N	N	N
15	20240530	110457	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1983	-13	5	-0.65	8875041	4454	18.63	1996	1997	1977	2590	1398	1996	1992.40	0.58	-292	2068	2032	1994	1958	1920	2013	1939	91	594	500	1430	1	1	18121667	359	2.61	0.35	12	0.02	759.00	5588.00	2710	20230523	-26.83	1890	20231101	4.92	2440	-18.73	20240103	1896	4.59	20240502	2575	-22.99	20230707	1890	4.92	20231101	N	039310	500	90 억	105159	N	N	N	N
16	20240530	100458	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1996	0	3	0.00	8119612	4074	17.04	1996	1997	1977	2590	1398	1996	1992.84	0.58	-234	2068	2032	1994	1958	1920	2013	1939	91	594	500	1430	1	1	18121667	362	2.63	0.36	12	0.02	759.00	5588.00	2710	20230523	-26.35	1890	20231101	5.61	2440	-18.20	20240103	1896	5.27	20240502	2575	-22.49	20230707	1890	5.61	20231101	N	039310	500	90 억	105159	N	N	N	N
17	20240530	090458	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1977	-19	5	-0.95	4010457	2010	8.41	1996	1996	1977	2590	1398	1996	1995.15	0.58	-210	2068	2032	1994	1958	1920	2013	1939	91	594	500	1430	1	1	18121667	358	2.60	0.35	12	0.01	759.00	5588.00	2710	20230523	-27.05	1890	20231101	4.60	2440	-18.98	20240103	1896	4.27	20240502	2575	-23.22	20230707	1890	4.60	20231101	N	039310	500	90 억	105159	N	N	N	N
18	20240529	160453	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1996	-1	5	-0.05	47649311	23901	72.93	1997	2030	1956	2595	1398	1997	1993.61	0.58	-290	2035	2016	1980	1961	1925	2025	1970	91	598	500	1430	1	1	18121667	362	2.63	0.36	12	0.13	759.00	5588.00	2840	20230522	-29.72	1890	20231101	5.61	2440	-18.20	20240103	1896	5.27	20240502	2575	-22.49	20230707	1890	5.61	20231101	N	039310	500	90 억	105467	N	N	N	N
19	20240529	150452	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1988	-9	5	-0.45	41656640	20892	63.75	1997	2030	1956	2595	1398	1997	1993.90	0.58	-208	2035	2016	1980	1961	1925	2025	1970	91	598	500	1430	1	1	18121667	360	2.62	0.36	12	0.12	759.00	5588.00	2840	20230522	-30.00	1890	20231101	5.19	2440	-18.52	20240103	1896	4.85	20240502	2575	-22.80	20230707	1890	5.19	20231101	N	039310	500	90 억	105467	N	N	N	N
20	20240529	140455	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1989	-8	5	-0.40	41199400	20662	63.05	1997	2030	1956	2595	1398	1997	1993.97	0.58	-185	2035	2016	1980	1961	1925	2025	1970	91	598	500	1430	1	1	18121667	360	2.62	0.36	12	0.11	759.00	5588.00	2840	20230522	-29.96	1890	20231101	5.24	2440	-18.48	20240103	1896	4.91	20240502	2575	-22.76	20230707	1890	5.24	20231101	N	039310	500	90 억	105467	N	N	N	N
21	20240529	130453	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1990	-7	5	-0.35	35351366	17692	53.99	1997	2030	1956	2595	1398	1997	1998.16	0.58	-442	2035	2016	1980	1961	1925	2025	1970	91	598	500	1430	1	1	18121667	361	2.62	0.36	12	0.10	759.00	5588.00	2840	20230522	-29.93	1890	20231101	5.29	2440	-18.44	20240103	1896	4.96	20240502	2575	-22.72	20230707	1890	5.29	20231101	N	039310	500	90 억	105467	N	N	N	N
22	20240529	120456	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2000	3	2	0.15	26004583	12971	39.58	1997	2030	1978	2595	1398	1997	2004.82	0.58	-462	2035	2016	1980	1961	1925	2025	1970	91	598	500	1430	5	1	18121667	362	2.64	0.36	12	0.07	759.00	5588.00	2840	20230522	-29.58	1890	20231101	5.82	2440	-18.03	20240103	1896	5.49	20240502	2575	-22.33	20230707	1890	5.82	20231101	N	039310	500	90 억	105467	N	N	N	N
23	20240529	110453	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2015	18	2	0.90	23910559	11929	36.40	1997	2030	1978	2595	1398	1997	2004.41	0.58	137	2035	2016	1980	1961	1925	2025	1970	91	598	500	1430	5	1	18121667	365	2.65	0.36	12	0.07	759.00	5588.00	2840	20230522	-29.05	1890	20231101	6.61	2440	-17.42	20240103	1896	6.28	20240502	2575	-21.75	20230707	1890	6.61	20231101	N	039310	500	90 억	105467	N	N	N	N
24	20240529	100453	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2000	3	2	0.15	14922195	7455	22.75	1997	2030	1978	2595	1398	1997	2001.64	0.58	137	2035	2016	1980	1961	1925	2025	1970	91	598	500	1430	5	1	18121667	362	2.64	0.36	12	0.04	759.00	5588.00	2840	20230522	-29.58	1890	20231101	5.82	2440	-18.03	20240103	1896	5.49	20240502	2575	-22.33	20230707	1890	5.82	20231101	N	039310	500	90 억	105467	N	N	N	N
25	20240529	090450	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1984	-13	5	-0.65	3062909	1541	4.70	1997	2030	1978	2595	1398	1997	1987.61	0.58	0	2035	2016	1980	1961	1925	2025	1970	91	598	500	1430	1	1	18121667	360	2.61	0.36	12	0.01	759.00	5588.00	2840	20230522	-30.14	1890	20231101	4.97	2440	-18.69	20240103	1896	4.64	20240502	2575	-22.95	20230707	1890	4.97	20231101	N	039310	500	90 억	105467	N	N	N	N
26	20240528	160451	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1997	20	2	1.01	64794616	32772	130.96	1977	1999	1944	2570	1384	1977	1977.13	0.58	-69	2017	1996	1979	1958	1941	1988	1950	91	593	500	1420	1	1	18121667	362	2.63	0.36	12	0.18	759.00	5588.00	2840	20230522	-29.68	1890	20231101	5.66	2440	-18.16	20240103	1896	5.33	20240502	2575	-22.45	20230707	1890	5.66	20231101	N	039310	500	90 억	105535	N	N	N	N
27	20240528	150452	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1994	17	2	0.86	60342616	30535	122.02	1977	1999	1944	2570	1384	1977	1976.18	0.58	160	2017	1996	1979	1958	1941	1988	1950	91	593	500	1420	1	1	18121667	361	2.63	0.36	12	0.17	759.00	5588.00	2840	20230522	-29.79	1890	20231101	5.50	2440	-18.28	20240103	1896	5.17	20240502	2575	-22.56	20230707	1890	5.50	20231101	N	039310	500	90 억	105535	N	N	N	N
28	20240528	140453	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1991	14	2	0.71	54722082	27710	110.73	1977	1999	1944	2570	1384	1977	1974.81	0.58	174	2017	1996	1979	1958	1941	1988	1950	91	593	500	1420	1	1	18121667	361	2.62	0.36	12	0.15	759.00	5588.00	2840	20230522	-29.89	1890	20231101	5.34	2440	-18.40	20240103	1896	5.01	20240502	2575	-22.68	20230707	1890	5.34	20231101	N	039310	500	90 억	105535	N	N	N	N
29	20240528	130450	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1991	14	2	0.71	52988098	26838	107.24	1977	1999	1944	2570	1384	1977	1974.37	0.58	257	2017	1996	1979	1958	1941	1988	1950	91	593	500	1420	1	1	18121667	361	2.62	0.36	12	0.15	759.00	5588.00	2840	20230522	-29.89	1890	20231101	5.34	2440	-18.40	20240103	1896	5.01	20240502	2575	-22.68	20230707	1890	5.34	20231101	N	039310	500	90 억	105535	N	N	N	N
30	20240528	120451	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1987	10	2	0.51	49227584	24943	99.67	1977	1999	1944	2570	1384	1977	1973.60	0.58	257	2017	1996	1979	1958	1941	1988	1950	91	593	500	1420	1	1	18121667	360	2.62	0.36	12	0.14	759.00	5588.00	2840	20230522	-30.04	1890	20231101	5.13	2440	-18.57	20240103	1896	4.80	20240502	2575	-22.83	20230707	1890	5.13	20231101	N	039310	500	90 억	105535	N	N	N	N
31	20240528	110442	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1994	17	2	0.86	46593452	23613	94.36	1977	1999	1944	2570	1384	1977	1973.21	0.58	298	2017	1996	1979	1958	1941	1988	1950	91	593	500	1420	1	1	18121667	361	2.63	0.36	12	0.13	759.00	5588.00	2840	20230522	-29.79	1890	20231101	5.50	2440	-18.28	20240103	1896	5.17	20240502	2575	-22.56	20230707	1890	5.50	20231101	N	039310	500	90 억	105535	N	N	N	N
32	20240528	100452	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1997	20	2	1.01	28459222	14488	57.89	1977	1999	1944	2570	1384	1977	1964.33	0.58	366	2017	1996	1979	1958	1941	1988	1950	91	593	500	1420	1	1	18121667	362	2.63	0.36	12	0.08	759.00	5588.00	2840	20230522	-29.68	1890	20231101	5.66	2440	-18.16	20240103	1896	5.33	20240502	2575	-22.45	20230707	1890	5.66	20231101	N	039310	500	90 억	105535	N	N	N	N
33	20240528	090452	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1974	-3	5	-0.15	23341171	11912	47.60	1977	1977	1944	2570	1384	1977	1959.47	0.58	472	2017	1996	1979	1958	1941	1988	1950	91	593	500	1420	1	1	18121667	358	2.60	0.35	12	0.07	759.00	5588.00	2840	20230522	-30.49	1890	20231101	4.44	2440	-19.10	20240103	1896	4.11	20240502	2575	-23.34	20230707	1890	4.44	20231101	N	039310	500	90 억	105535	N	N	N	N
34	20240527	160444	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1977	-23	5	-1.15	49386689	25025	77.65	2000	2000	1962	2600	1400	2000	1973.49	0.59	-1096	2047	2023	2006	1982	1965	2015	1974	91	600	500	1440	1	1	18121667	358	2.60	0.35	12	0.14	759.00	5588.00	2840	20230522	-30.39	1890	20231101	4.60	2440	-18.98	20240103	1896	4.27	20240502	2575	-23.22	20230707	1890	4.60	20231101	N	039310	500	90 억	106614	N	N	N	N
35	20240527	150452	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1962	-38	5	-1.90	40094311	20309	63.02	2000	2000	1962	2600	1400	2000	1974.21	0.59	-1004	2047	2023	2006	1982	1965	2015	1974	91	600	500	1440	1	1	18121667	356	2.58	0.35	12	0.11	759.00	5588.00	2840	20230522	-30.92	1890	20231101	3.81	2440	-19.59	20240103	1896	3.48	20240502	2575	-23.81	20230707	1890	3.81	20231101	N	039310	500	90 억	106614	N	N	N	N
36	20240527	140451	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1979	-21	5	-1.05	30037470	15191	47.14	2000	2000	1967	2600	1400	2000	1977.32	0.59	-968	2047	2023	2006	1982	1965	2015	1974	91	600	500	1440	1	1	18121667	359	2.61	0.35	12	0.08	759.00	5588.00	2840	20230522	-30.32	1890	20231101	4.71	2440	-18.89	20240103	1896	4.38	20240502	2575	-23.15	20230707	1890	4.71	20231101	N	039310	500	90 억	106614	N	N	N	N
37	20240527	130450	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1981	-19	5	-0.95	24319808	12289	38.13	2000	2000	1970	2600	1400	2000	1978.99	0.59	-968	2047	2023	2006	1982	1965	2015	1974	91	600	500	1440	1	1	18121667	359	2.61	0.35	12	0.07	759.00	5588.00	2840	20230522	-30.25	1890	20231101	4.81	2440	-18.81	20240103	1896	4.48	20240502	2575	-23.07	20230707	1890	4.81	20231101	N	039310	500	90 억	106614	N	N	N	N
38	20240527	120451	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1985	-15	5	-0.75	17675859	8920	27.68	2000	2000	1971	2600	1400	2000	1981.60	0.59	-955	2047	2023	2006	1982	1965	2015	1974	91	600	500	1440	1	1	18121667	360	2.62	0.36	12	0.05	759.00	5588.00	2840	20230522	-30.11	1890	20231101	5.03	2440	-18.65	20240103	1896	4.69	20240502	2575	-22.91	20230707	1890	5.03	20231101	N	039310	500	90 억	106614	N	N	N	N
39	20240527	110451	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1989	-11	5	-0.55	14895064	7512	23.31	2000	2000	1975	2600	1400	2000	1982.84	0.59	-909	2047	2023	2006	1982	1965	2015	1974	91	600	500	1440	1	1	18121667	360	2.62	0.36	12	0.04	759.00	5588.00	2840	20230522	-29.96	1890	20231101	5.24	2440	-18.48	20240103	1896	4.91	20240502	2575	-22.76	20230707	1890	5.24	20231101	N	039310	500	90 억	106614	N	N	N	N
40	20240527	100448	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1995	-5	5	-0.25	7733768	3898	12.10	2000	2000	1975	2600	1400	2000	1984.03	0.59	-397	2047	2023	2006	1982	1965	2015	1974	91	600	500	1440	1	1	18121667	362	2.63	0.36	12	0.02	759.00	5588.00	2840	20230522	-29.75	1890	20231101	5.56	2440	-18.24	20240103	1896	5.22	20240502	2575	-22.52	20230707	1890	5.56	20231101	N	039310	500	90 억	106614	N	N	N	N
41	20240527	090450	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2000	0	3	0.00	1748000	874	2.71	2000	2000	2000	2600	1400	2000	2000.00	0.59	0	2047	2023	2006	1982	1965	2015	1974	91	600	500	1440	5	1	18121667	362	2.64	0.36	12	0.00	759.00	5588.00	2840	20230522	-29.58	1890	20231101	5.82	2440	-18.03	20240103	1896	5.49	20240502	2575	-22.33	20230707	1890	5.82	20231101	N	039310	500	90 억	106614	N	N	N	N
42	20240524	160429	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2000	-50	5	-2.44	64498436	32227	179.04	2030	2030	1989	2665	1435	2050	2001.38	0.58	-2115	2090	2069	2029	2008	1968	2080	2019	91	615	500	1470	5	1	18121667	362	2.64	0.36	12	0.18	759.00	5588.00	2840	20230522	-29.58	1890	20231101	5.82	2440	-18.03	20240103	1896	5.49	20240502	2685	-25.51	20230524	1890	5.82	20231101	N	039310	500	90 억	105724	N	N	N	N
43	20240524	150428	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2005	-45	5	-2.20	60348014	30149	167.49	2030	2030	1989	2665	1435	2050	2001.66	0.58	-1526	2090	2069	2029	2008	1968	2080	2019	91	615	500	1470	5	1	18121667	363	2.64	0.36	12	0.17	759.00	5588.00	2840	20230522	-29.40	1890	20231101	6.08	2440	-17.83	20240103	1896	5.75	20240502	2685	-25.33	20230524	1890	6.08	20231101	N	039310	500	90 억	105724	N	N	N	N
44	20240524	140430	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2025	-25	5	-1.22	32796742	16362	90.90	2030	2030	1990	2665	1435	2050	2004.45	0.58	-2372	2090	2069	2029	2008	1968	2080	2019	91	615	500	1470	5	1	18121667	367	2.67	0.36	12	0.09	759.00	5588.00	2840	20230522	-28.70	1890	20231101	7.14	2440	-17.01	20240103	1896	6.80	20240502	2685	-24.58	20230524	1890	7.14	20231101	N	039310	500	90 억	105724	N	N	N	N
45	20240524	130429	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2010	-40	5	-1.95	20995587	10499	58.33	2030	2030	1990	2665	1435	2050	1999.77	0.58	-3011	2090	2069	2029	2008	1968	2080	2019	91	615	500	1470	5	1	18121667	364	2.65	0.36	12	0.06	759.00	5588.00	2840	20230522	-29.23	1890	20231101	6.35	2440	-17.62	20240103	1896	6.01	20240502	2685	-25.14	20230524	1890	6.35	20231101	N	039310	500	90 억	105724	N	N	N	N
46	20240524	120427	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2000	-50	5	-2.44	12494269	6251	34.73	2030	2030	1990	2665	1435	2050	1998.76	0.58	-1914	2090	2069	2029	2008	1968	2080	2019	91	615	500	1470	5	1	18121667	362	2.64	0.36	12	0.03	759.00	5588.00	2840	20230522	-29.58	1890	20231101	5.82	2440	-18.03	20240103	1896	5.49	20240502	2685	-25.51	20230524	1890	5.82	20231101	N	039310	500	90 억	105724	N	N	N	N
47	20240524	110427	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1998	-52	5	-2.54	8290471	4148	23.04	2030	2030	1990	2665	1435	2050	1998.67	0.58	-912	2090	2069	2029	2008	1968	2080	2019	91	615	500	1470	1	1	18121667	362	2.63	0.36	12	0.02	759.00	5588.00	2840	20230522	-29.65	1890	20231101	5.71	2440	-18.11	20240103	1896	5.38	20240502	2685	-25.59	20230524	1890	5.71	20231101	N	039310	500	90 억	105724	N	N	N	N
48	20240524	100430	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2000	-50	5	-2.44	4792695	2399	13.33	2030	2030	1990	2665	1435	2050	1997.79	0.58	-51	2090	2069	2029	2008	1968	2080	2019	91	615	500	1470	5	1	18121667	362	2.64	0.36	12	0.01	759.00	5588.00	2840	20230522	-29.58	1890	20231101	5.82	2440	-18.03	20240103	1896	5.49	20240502	2685	-25.51	20230524	1890	5.82	20231101	N	039310	500	90 억	105724	N	N	N	N
49	20240524	090429	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2020	-30	5	-1.46	837725	413	2.29	2030	2030	2020	2665	1435	2050	2028.39	0.58	-51	2090	2069	2029	2008	1968	2080	2019	91	615	500	1470	5	1	18121667	366	2.66	0.36	12	0.00	759.00	5588.00	2840	20230522	-28.87	1890	20231101	6.88	2440	-17.21	20240103	1896	6.54	20240502	2685	-24.77	20230524	1890	6.88	20231101	N	039310	500	90 억	105724	N	N	N	N
50	20240523	160425	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2050	-5	5	-0.24	36077298	18000	118.67	2050	2050	1989	2670	1440	2055	2004.29	0.58	545	2098	2076	2048	2026	1998	2062	2012	91	615	500	1470	5	1	18121667	371	2.70	0.37	12	0.10	759.00	5588.00	2840	20230522	-27.82	1890	20231101	8.47	2440	-15.98	20240103	1896	8.12	20240502	2710	-24.35	20230523	1890	8.47	20231101	N	039310	500	90 억	105180	N	N	N	N
51	20240523	150429	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2000	-55	5	-2.68	31647533	15835	104.40	2050	2050	1989	2670	1440	2055	1998.58	0.58	557	2098	2076	2048	2026	1998	2062	2012	91	615	500	1470	5	1	18121667	362	2.64	0.36	12	0.09	759.00	5588.00	2840	20230522	-29.58	1890	20231101	5.82	2440	-18.03	20240103	1896	5.49	20240502	2710	-26.20	20230523	1890	5.82	20231101	N	039310	500	90 억	105180	N	N	N	N
52	20240523	140430	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2005	-50	5	-2.43	25363625	12679	83.59	2050	2050	1989	2670	1440	2055	2000.44	0.58	784	2098	2076	2048	2026	1998	2062	2012	91	615	500	1470	5	1	18121667	363	2.64	0.36	12	0.07	759.00	5588.00	2840	20230522	-29.40	1890	20231101	6.08	2440	-17.83	20240103	1896	5.75	20240502	2710	-26.01	20230523	1890	6.08	20231101	N	039310	500	90 억	105180	N	N	N	N
53	20240523	130428	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2005	-50	5	-2.43	18269725	9119	60.12	2050	2050	1990	2670	1440	2055	2003.48	0.58	537	2098	2076	2048	2026	1998	2062	2012	91	615	500	1470	5	1	18121667	363	2.64	0.36	12	0.05	759.00	5588.00	2840	20230522	-29.40	1890	20231101	6.08	2440	-17.83	20240103	1896	5.75	20240502	2710	-26.01	20230523	1890	6.08	20231101	N	039310	500	90 억	105180	N	N	N	N
54	20240523	120425	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2000	-55	5	-2.68	18207550	9088	59.92	2050	2050	1990	2670	1440	2055	2003.47	0.58	541	2098	2076	2048	2026	1998	2062	2012	91	615	500	1470	5	1	18121667	362	2.64	0.36	12	0.05	759.00	5588.00	2840	20230522	-29.58	1890	20231101	5.82	2440	-18.03	20240103	1896	5.49	20240502	2710	-26.20	20230523	1890	5.82	20231101	N	039310	500	90 억	105180	N	N	N	N
55	20240523	110425	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2005	-50	5	-2.43	17898880	8934	58.90	2050	2050	1990	2670	1440	2055	2003.46	0.58	596	2098	2076	2048	2026	1998	2062	2012	91	615	500	1470	5	1	18121667	363	2.64	0.36	12	0.05	759.00	5588.00	2840	20230522	-29.40	1890	20231101	6.08	2440	-17.83	20240103	1896	5.75	20240502	2710	-26.01	20230523	1890	6.08	20231101	N	039310	500	90 억	105180	N	N	N	N
56	20240523	100425	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2015	-40	5	-1.95	7940036	3955	26.07	2050	2050	1993	2670	1440	2055	2007.59	0.58	40	2098	2076	2048	2026	1998	2062	2012	91	615	500	1470	5	1	18121667	365	2.65	0.36	12	0.02	759.00	5588.00	2840	20230522	-29.05	1890	20231101	6.61	2440	-17.42	20240103	1896	6.28	20240502	2710	-25.65	20230523	1890	6.61	20231101	N	039310	500	90 억	105180	N	N	N	N
57	20240523	090429	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2050	-5	5	-0.24	28700	14	0.09	2050	2050	2050	2670	1440	2055	2050.00	0.58	-1	2098	2076	2048	2026	1998	2062	2012	91	615	500	1470	5	1	18121667	371	2.70	0.37	12	0.00	759.00	5588.00	2840	20230522	-27.82	1890	20231101	8.47	2440	-15.98	20240103	1896	8.12	20240502	2710	-24.35	20230523	1890	8.47	20231101	N	039310	500	90 억	105180	N	N	N	N
58	20240522	160422	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2055	-15	5	-0.72	31054505	15168	128.85	2065	2070	2020	2690	1450	2070	2047.37	0.58	155	2160	2115	2075	2030	1990	2095	2010	91	620	500	1490	5	1	18121667	372	2.71	0.37	12	0.08	759.00	5588.00	2840	20230522	-27.64	1890	20231101	8.73	2440	-15.78	20240103	1896	8.39	20240502	2840	-27.64	20230522	1890	8.73	20231101	N	039310	500	90 억	105024	N	N	N	N
59	20240522	150425	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2040	-30	5	-1.45	27494370	13432	114.10	2065	2070	2020	2690	1450	2070	2046.93	0.58	121	2160	2115	2075	2030	1990	2095	2010	91	620	500	1490	5	1	18121667	370	2.69	0.37	12	0.07	759.00	5588.00	2840	20230522	-28.17	1890	20231101	7.94	2440	-16.39	20240103	1896	7.59	20240502	2840	-28.17	20230522	1890	7.94	20231101	N	039310	500	90 억	105024	N	N	N	N
60	20240522	140426	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2060	-10	5	-0.48	19141135	9329	79.25	2065	2070	2040	2690	1450	2070	2051.79	0.58	121	2160	2115	2075	2030	1990	2095	2010	91	620	500	1490	5	1	18121667	373	2.71	0.37	12	0.05	759.00	5588.00	2840	20230522	-27.46	1890	20231101	8.99	2440	-15.57	20240103	1896	8.65	20240502	2840	-27.46	20230522	1890	8.99	20231101	N	039310	500	90 억	105024	N	N	N	N
61	20240522	130423	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2060	-10	5	-0.48	17703815	8628	73.29	2065	2070	2040	2690	1450	2070	2051.90	0.58	121	2160	2115	2075	2030	1990	2095	2010	91	620	500	1490	5	1	18121667	373	2.71	0.37	12	0.05	759.00	5588.00	2840	20230522	-27.46	1890	20231101	8.99	2440	-15.57	20240103	1896	8.65	20240502	2840	-27.46	20230522	1890	8.99	20231101	N	039310	500	90 억	105024	N	N	N	N
62	20240522	120424	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2050	-20	5	-0.97	12903855	6285	53.39	2065	2070	2040	2690	1450	2070	2053.12	0.58	121	2160	2115	2075	2030	1990	2095	2010	91	620	500	1490	5	1	18121667	371	2.70	0.37	12	0.03	759.00	5588.00	2840	20230522	-27.82	1890	20231101	8.47	2440	-15.98	20240103	1896	8.12	20240502	2840	-27.82	20230522	1890	8.47	20231101	N	039310	500	90 억	105024	N	N	N	N
63	20240522	110426	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2065	-5	5	-0.24	6532960	3183	27.04	2065	2070	2040	2690	1450	2070	2052.45	0.58	121	2160	2115	2075	2030	1990	2095	2010	91	620	500	1490	5	1	18121667	374	2.72	0.37	12	0.02	759.00	5588.00	2840	20230522	-27.29	1890	20231101	9.26	2440	-15.37	20240103	1896	8.91	20240502	2840	-27.29	20230522	1890	9.26	20231101	N	039310	500	90 억	105024	N	N	N	N
64	20240522	100425	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2070	0	3	0.00	5936485	2892	24.57	2065	2070	2040	2690	1450	2070	2052.73	0.58	122	2160	2115	2075	2030	1990	2095	2010	91	620	500	1490	5	1	18121667	375	2.73	0.37	12	0.02	759.00	5588.00	2840	20230522	-27.11	1890	20231101	9.52	2440	-15.16	20240103	1896	9.18	20240502	2840	-27.11	20230522	1890	9.52	20231101	N	039310	500	90 억	105024	N	N	N	N
65	20240522	090424	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2050	-20	5	-0.97	114970	56	0.48	2065	2065	2050	2690	1450	2070	2053.04	0.58	0	2160	2115	2075	2030	1990	2095	2010	91	620	500	1490	5	1	18121667	371	2.70	0.37	12	0.00	759.00	5588.00	2840	20230522	-27.82	1890	20231101	8.47	2440	-15.98	20240103	1896	8.12	20240502	2840	-27.82	20230522	1890	8.47	20231101	N	039310	500	90 억	105024	N	N	N	N
66	20240521	160420	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2070	-10	5	-0.48	24341030	11770	25.87	2080	2120	2035	2700	1460	2080	2068.06	0.58	-344	2146	2112	2076	2042	2006	2130	2060	91	620	500	1490	5	1	18121667	375	2.73	0.37	12	0.06	759.00	5588.00	2840	20230522	-27.11	1890	20231101	9.52	2440	-15.16	20240103	1896	9.18	20240502	2840	-27.11	20230522	1890	9.52	20231101	N	039310	500	90 억	105368	N	N	N	N
67	20240521	150424	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2065	-15	5	-0.72	21285135	10290	22.62	2080	2120	2035	2700	1460	2080	2068.53	0.58	-426	2146	2112	2076	2042	2006	2130	2060	91	620	500	1490	5	1	18121667	374	2.72	0.37	12	0.06	759.00	5588.00	2840	20230522	-27.29	1890	20231101	9.26	2440	-15.37	20240103	1896	8.91	20240502	2840	-27.29	20230522	1890	9.26	20231101	N	039310	500	90 억	105368	N	N	N	N
68	20240521	140424	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2070	-10	5	-0.48	20636735	9975	21.93	2080	2120	2035	2700	1460	2080	2068.85	0.58	-460	2146	2112	2076	2042	2006	2130	2060	91	620	500	1490	5	1	18121667	375	2.73	0.37	12	0.06	759.00	5588.00	2840	20230522	-27.11	1890	20231101	9.52	2440	-15.16	20240103	1896	9.18	20240502	2840	-27.11	20230522	1890	9.52	20231101	N	039310	500	90 억	105368	N	N	N	N
69	20240521	130424	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2070	-10	5	-0.48	16463205	7949	17.47	2080	2120	2035	2700	1460	2080	2071.10	0.58	-156	2146	2112	2076	2042	2006	2130	2060	91	620	500	1490	5	1	18121667	375	2.73	0.37	12	0.04	759.00	5588.00	2840	20230522	-27.11	1890	20231101	9.52	2440	-15.16	20240103	1896	9.18	20240502	2840	-27.11	20230522	1890	9.52	20231101	N	039310	500	90 억	105368	N	N	N	N
70	20240521	120424	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2070	-10	5	-0.48	10245530	4919	10.81	2080	2120	2065	2700	1460	2080	2082.85	0.58	-156	2146	2112	2076	2042	2006	2130	2060	91	620	500	1490	5	1	18121667	375	2.73	0.37	12	0.03	759.00	5588.00	2840	20230522	-27.11	1890	20231101	9.52	2440	-15.16	20240103	1896	9.18	20240502	2840	-27.11	20230522	1890	9.52	20231101	N	039310	500	90 억	105368	N	N	N	N
71	20240521	110426	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2075	-5	5	-0.24	9580115	4598	10.11	2080	2120	2075	2700	1460	2080	2083.54	0.58	-156	2146	2112	2076	2042	2006	2130	2060	91	620	500	1490	5	1	18121667	376	2.73	0.37	12	0.03	759.00	5588.00	2840	20230522	-26.94	1890	20231101	9.79	2440	-14.96	20240103	1896	9.44	20240502	2840	-26.94	20230522	1890	9.79	20231101	N	039310	500	90 억	105368	N	N	N	N
72	20240521	100424	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2075	-5	5	-0.24	8436620	4048	8.90	2080	2120	2075	2700	1460	2080	2084.15	0.58	-123	2146	2112	2076	2042	2006	2130	2060	91	620	500	1490	5	1	18121667	376	2.73	0.37	12	0.02	759.00	5588.00	2840	20230522	-26.94	1890	20231101	9.79	2440	-14.96	20240103	1896	9.44	20240502	2840	-26.94	20230522	1890	9.79	20231101	N	039310	500	90 억	105368	N	N	N	N
73	20240521	090422	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2115	35	2	1.68	2056805	987	2.17	2080	2120	2080	2700	1460	2080	2083.90	0.58	-21	2146	2112	2076	2042	2006	2130	2060	91	620	500	1490	5	1	18121667	383	2.79	0.38	12	0.01	759.00	5588.00	2840	20230522	-25.53	1890	20231101	11.90	2440	-13.32	20240103	1896	11.55	20240502	2840	-25.53	20230522	1890	11.90	20231101	N	039310	500	90 억	105368	N	N	N	N
74	20240517	160425	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2055	55	2	2.75	195405795	94833	187.91	2050	2115	2035	2600	1400	2000	2060.53	0.59	-4836	2079	2039	2010	1970	1941	2059	1990	91	600	500	1440	5	1	18121667	372	2.71	0.37	12	0.52	759.00	5588.00	2840	20230522	-27.64	1890	20231101	8.73	2440	-15.78	20240103	1896	8.39	20240502	2840	-27.64	20230522	1890	8.73	20231101	N	039310	500	90 억	106830	N	N	N	N
75	20240517	150427	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2085	85	2	4.25	185175295	89883	178.10	2050	2115	2035	2600	1400	2000	2060.18	0.59	-4900	2079	2039	2010	1970	1941	2059	1990	91	600	500	1440	5	1	18121667	378	2.75	0.37	12	0.50	759.00	5588.00	2840	20230522	-26.58	1890	20231101	10.32	2440	-14.55	20240103	1896	9.97	20240502	2840	-26.58	20230522	1890	10.32	20231101	N	039310	500	90 억	106830	N	N	N	N
76	20240517	140420	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2090	90	2	4.50	173174925	84158	166.76	2050	2115	2035	2600	1400	2000	2057.74	0.59	-4985	2079	2039	2010	1970	1941	2059	1990	91	600	500	1440	5	1	18121667	379	2.75	0.37	12	0.46	759.00	5588.00	2840	20230522	-26.41	1890	20231101	10.58	2440	-14.34	20240103	1896	10.23	20240502	2840	-26.41	20230522	1890	10.58	20231101	N	039310	500	90 억	106830	N	N	N	N
77	20240517	130419	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2080	80	2	4.00	162501450	79021	156.58	2050	2115	2035	2600	1400	2000	2056.43	0.59	-4776	2079	2039	2010	1970	1941	2059	1990	91	600	500	1440	5	1	18121667	377	2.74	0.37	12	0.44	759.00	5588.00	2840	20230522	-26.76	1890	20231101	10.05	2440	-14.75	20240103	1896	9.70	20240502	2840	-26.76	20230522	1890	10.05	20231101	N	039310	500	90 억	106830	N	N	N	N
78	20240517	120419	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2080	80	2	4.00	142098485	69255	137.23	2050	2085	2035	2600	1400	2000	2051.82	0.59	-5508	2079	2039	2010	1970	1941	2059	1990	91	600	500	1440	5	1	18121667	377	2.74	0.37	12	0.38	759.00	5588.00	2840	20230522	-26.76	1890	20231101	10.05	2440	-14.75	20240103	1896	9.70	20240502	2840	-26.76	20230522	1890	10.05	20231101	N	039310	500	90 억	106830	N	N	N	N
79	20240517	110419	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2075	75	2	3.75	131535940	64168	127.15	2050	2085	2035	2600	1400	2000	2049.87	0.59	-5717	2079	2039	2010	1970	1941	2059	1990	91	600	500	1440	5	1	18121667	376	2.73	0.37	12	0.35	759.00	5588.00	2840	20230522	-26.94	1890	20231101	9.79	2440	-14.96	20240103	1896	9.44	20240502	2840	-26.94	20230522	1890	9.79	20231101	N	039310	500	90 억	106830	N	N	N	N
80	20240517	100416	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2075	75	2	3.75	120194670	58705	116.32	2050	2085	2035	2600	1400	2000	2047.43	0.59	-6068	2079	2039	2010	1970	1941	2059	1990	91	600	500	1440	5	1	18121667	376	2.73	0.37	12	0.32	759.00	5588.00	2840	20230522	-26.94	1890	20231101	9.79	2440	-14.96	20240103	1896	9.44	20240502	2840	-26.94	20230522	1890	9.79	20231101	N	039310	500	90 억	106830	N	N	N	N
81	20240517	090419	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2045	45	2	2.25	28649980	14000	27.74	2050	2050	2045	2600	1400	2000	2046.43	0.59	-5941	2079	2039	2010	1970	1941	2059	1990	91	600	500	1440	5	1	18121667	371	2.69	0.37	12	0.08	759.00	5588.00	2840	20230522	-27.99	1890	20231101	8.20	2440	-16.19	20240103	1896	7.86	20240502	2840	-27.99	20230522	1890	8.20	20231101	N	039310	500	90 억	106830	N	N	N	N
82	20240516	160417	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2000	11	2	0.55	101043198	49963	192.21	1989	2050	1981	2585	1393	1989	2022.37	0.59	481	2040	2014	1994	1968	1948	2027	1981	91	596	500	1430	5	1	18121667	362	2.64	0.36	12	0.28	759.00	5588.00	2840	20230522	-29.58	1890	20231101	5.82	2440	-18.03	20240103	1896	5.49	20240502	2840	-29.58	20230522	1890	5.82	20231101	N	039310	500	90 억	106256	N	N	N	N
83	20240516	150416	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1999	10	2	0.50	92010322	45446	174.83	1989	2050	1981	2585	1393	1989	2024.61	0.59	584	2040	2014	1994	1968	1948	2027	1981	91	596	500	1430	1	1	18121667	362	2.63	0.36	12	0.25	759.00	5588.00	2840	20230522	-29.61	1890	20231101	5.77	2440	-18.07	20240103	1896	5.43	20240502	2840	-29.61	20230522	1890	5.77	20231101	N	039310	500	90 억	106256	N	N	N	N
84	20240516	140419	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2000	11	2	0.55	85582975	42214	162.40	1989	2050	1981	2585	1393	1989	2027.36	0.59	636	2040	2014	1994	1968	1948	2027	1981	91	596	500	1430	5	1	18121667	362	2.64	0.36	12	0.23	759.00	5588.00	2840	20230522	-29.58	1890	20231101	5.82	2440	-18.03	20240103	1896	5.49	20240502	2840	-29.58	20230522	1890	5.82	20231101	N	039310	500	90 억	106256	N	N	N	N
85	20240516	130419	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2000	11	2	0.55	84802975	41824	160.90	1989	2050	1981	2585	1393	1989	2027.62	0.59	636	2040	2014	1994	1968	1948	2027	1981	91	596	500	1430	5	1	18121667	362	2.64	0.36	12	0.23	759.00	5588.00	2840	20230522	-29.58	1890	20231101	5.82	2440	-18.03	20240103	1896	5.49	20240502	2840	-29.58	20230522	1890	5.82	20231101	N	039310	500	90 억	106256	N	N	N	N
86	20240516	120416	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2000	11	2	0.55	83804975	41325	158.98	1989	2050	1981	2585	1393	1989	2027.95	0.59	636	2040	2014	1994	1968	1948	2027	1981	91	596	500	1430	5	1	18121667	362	2.64	0.36	12	0.23	759.00	5588.00	2840	20230522	-29.58	1890	20231101	5.82	2440	-18.03	20240103	1896	5.49	20240502	2840	-29.58	20230522	1890	5.82	20231101	N	039310	500	90 억	106256	N	N	N	N
87	20240516	110415	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2005	16	2	0.80	79818345	39331	151.31	1989	2050	1981	2585	1393	1989	2029.40	0.59	636	2040	2014	1994	1968	1948	2027	1981	91	596	500	1430	5	1	18121667	363	2.64	0.36	12	0.22	759.00	5588.00	2840	20230522	-29.40	1890	20231101	6.08	2440	-17.83	20240103	1896	5.75	20240502	2840	-29.40	20230522	1890	6.08	20231101	N	039310	500	90 억	106256	N	N	N	N
88	20240516	100416	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1999	10	2	0.50	65101278	31977	123.02	1989	2050	1981	2585	1393	1989	2035.88	0.59	106	2040	2014	1994	1968	1948	2027	1981	91	596	500	1430	1	1	18121667	362	2.63	0.36	12	0.18	759.00	5588.00	2840	20230522	-29.61	1890	20231101	5.77	2440	-18.07	20240103	1896	5.43	20240502	2840	-29.61	20230522	1890	5.77	20231101	N	039310	500	90 억	106256	N	N	N	N
89	20240516	090416	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2020	31	2	1.56	3017658	1514	5.82	1989	2020	1989	2585	1393	1989	1993.17	0.59	-50	2040	2014	1994	1968	1948	2027	1981	91	596	500	1430	5	1	18121667	366	2.66	0.36	12	0.01	759.00	5588.00	2840	20230522	-28.87	1890	20231101	6.88	2440	-17.21	20240103	1896	6.54	20240502	2840	-28.87	20230522	1890	6.88	20231101	N	039310	500	90 억	106256	N	N	N	N
90	20240514	160420	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1989	-4	5	-0.20	51701202	25994	258.70	1974	2020	1974	2590	1396	1993	1988.97	0.59	-844	2026	2009	1980	1963	1934	2018	1972	91	597	500	1430	1	1	18121667	360	2.62	0.36	12	0.14	759.00	5588.00	2840	20230522	-29.96	1890	20231101	5.24	2440	-18.48	20240103	1896	4.91	20240502	2840	-29.96	20230522	1890	5.24	20231101	N	039310	500	90 억	107077	N	N	N	N
91	20240514	150422	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1987	-6	5	-0.30	49685172	24980	248.61	1974	2020	1974	2590	1396	1993	1989.00	0.59	-845	2026	2009	1980	1963	1934	2018	1972	91	597	500	1430	1	1	18121667	360	2.62	0.36	12	0.14	759.00	5588.00	2840	20230522	-30.04	1890	20231101	5.13	2440	-18.57	20240103	1896	4.80	20240502	2840	-30.04	20230522	1890	5.13	20231101	N	039310	500	90 억	107077	N	N	N	N
92	20240514	140421	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1992	-1	5	-0.05	40900434	20545	204.47	1974	2020	1974	2590	1396	1993	1990.77	0.59	-834	2026	2009	1980	1963	1934	2018	1972	91	597	500	1430	1	1	18121667	361	2.62	0.36	12	0.11	759.00	5588.00	2840	20230522	-29.86	1890	20231101	5.40	2440	-18.36	20240103	1896	5.06	20240502	2840	-29.86	20230522	1890	5.40	20231101	N	039310	500	90 억	107077	N	N	N	N
93	20240514	130421	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1990	-3	5	-0.15	37907656	19042	189.51	1974	2020	1974	2590	1396	1993	1990.74	0.59	-834	2026	2009	1980	1963	1934	2018	1972	91	597	500	1430	1	1	18121667	361	2.62	0.36	12	0.11	759.00	5588.00	2840	20230522	-29.93	1890	20231101	5.29	2440	-18.44	20240103	1896	4.96	20240502	2840	-29.93	20230522	1890	5.29	20231101	N	039310	500	90 억	107077	N	N	N	N
94	20240514	120420	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1980	-13	5	-0.65	26711572	13391	133.27	1974	2020	1974	2590	1396	1993	1994.74	0.59	-583	2026	2009	1980	1963	1934	2018	1972	91	597	500	1430	1	1	18121667	359	2.61	0.35	12	0.07	759.00	5588.00	2840	20230522	-30.28	1890	20231101	4.76	2440	-18.85	20240103	1896	4.43	20240502	2840	-30.28	20230522	1890	4.76	20231101	N	039310	500	90 억	107077	N	N	N	N
95	20240514	110420	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1994	1	2	0.05	16810798	8399	83.59	1974	2020	1974	2590	1396	1993	2001.52	0.59	-1220	2026	2009	1980	1963	1934	2018	1972	91	597	500	1430	1	1	18121667	361	2.63	0.36	12	0.05	759.00	5588.00	2840	20230522	-29.79	1890	20231101	5.50	2440	-18.28	20240103	1896	5.17	20240502	2840	-29.79	20230522	1890	5.50	20231101	N	039310	500	90 억	107077	N	N	N	N
96	20240514	100419	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1991	-2	5	-0.10	2268330	1146	11.41	1974	2020	1974	2590	1396	1993	1979.35	0.59	-43	2026	2009	1980	1963	1934	2018	1972	91	597	500	1430	1	1	18121667	361	2.62	0.36	12	0.01	759.00	5588.00	2840	20230522	-29.89	1890	20231101	5.34	2440	-18.40	20240103	1896	5.01	20240502	2840	-29.89	20230522	1890	5.34	20231101	N	039310	500	90 억	107077	N	N	N	N
97	20240514	090420	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2020	27	2	1.35	1315749	665	6.62	1974	2020	1974	2590	1396	1993	1978.57	0.59	-31	2026	2009	1980	1963	1934	2018	1972	91	597	500	1430	5	1	18121667	366	2.66	0.36	12	0.00	759.00	5588.00	2840	20230522	-28.87	1890	20231101	6.88	2440	-17.21	20240103	1896	6.54	20240502	2840	-28.87	20230522	1890	6.88	20231101	N	039310	500	90 억	107077	N	N	N	N
98	20240513	160420	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1993	-4	5	-0.20	19890198	10048	69.32	1951	1997	1951	2595	1398	1997	1979.22	0.59	-267	2055	2026	2001	1972	1947	2040	1986	91	598	500	1430	1	1	18121667	361	2.63	0.36	12	0.06	759.00	5588.00	2840	20230522	-29.82	1890	20231101	5.45	2440	-18.32	20240103	1896	5.12	20240502	2840	-29.82	20230522	1890	5.45	20231101	N	039310	500	90 억	107324	N	N	N	N
99	20240513	150422	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1989	-8	5	-0.40	13797651	6991	48.23	1951	1997	1951	2595	1398	1997	1973.04	0.59	-270	2055	2026	2001	1972	1947	2040	1986	91	598	500	1430	1	1	18121667	360	2.62	0.36	12	0.04	759.00	5588.00	2840	20230522	-29.96	1890	20231101	5.24	2440	-18.48	20240103	1896	4.91	20240502	2840	-29.96	20230522	1890	5.24	20231101	N	039310	500	90 억	107324	N	N	N	N
100	20240513	140420	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1992	-5	5	-0.25	12385404	6281	43.33	1951	1997	1951	2595	1398	1997	1971.18	0.59	-3	2055	2026	2001	1972	1947	2040	1986	91	598	500	1430	1	1	18121667	361	2.62	0.36	12	0.03	759.00	5588.00	2840	20230522	-29.86	1890	20231101	5.40	2440	-18.36	20240103	1896	5.06	20240502	2840	-29.86	20230522	1890	5.40	20231101	N	039310	500	90 억	107324	N	N	N	N
101	20240513	130419	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1974	-23	5	-1.15	12371482	6274	43.28	1951	1997	1951	2595	1398	1997	1971.16	0.59	-3	2055	2026	2001	1972	1947	2040	1986	91	598	500	1430	1	1	18121667	358	2.60	0.35	12	0.03	759.00	5588.00	2840	20230522	-30.49	1890	20231101	4.44	2440	-19.10	20240103	1896	4.11	20240502	2840	-30.49	20230522	1890	4.44	20231101	N	039310	500	90 억	107324	N	N	N	N
102	20240513	120421	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1992	-5	5	-0.25	12193907	6184	42.66	1951	1997	1951	2595	1398	1997	1971.13	0.59	-3	2055	2026	2001	1972	1947	2040	1986	91	598	500	1430	1	1	18121667	361	2.62	0.36	12	0.03	759.00	5588.00	2840	20230522	-29.86	1890	20231101	5.40	2440	-18.36	20240103	1896	5.06	20240502	2840	-29.86	20230522	1890	5.40	20231101	N	039310	500	90 억	107324	N	N	N	N
103	20240513	110419	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1994	-3	5	-0.15	12166320	6170	42.56	1951	1997	1951	2595	1398	1997	1971.13	0.59	-3	2055	2026	2001	1972	1947	2040	1986	91	598	500	1430	1	1	18121667	361	2.63	0.36	12	0.03	759.00	5588.00	2840	20230522	-29.79	1890	20231101	5.50	2440	-18.28	20240103	1896	5.17	20240502	2840	-29.79	20230522	1890	5.50	20231101	N	039310	500	90 억	107324	N	N	N	N
104	20240513	100421	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1994	-3	5	-0.15	5493043	2788	19.23	1951	1997	1951	2595	1398	1997	1968.50	0.59	38	2055	2026	2001	1972	1947	2040	1986	91	598	500	1430	1	1	18121667	361	2.63	0.36	12	0.02	759.00	5588.00	2840	20230522	-29.79	1890	20231101	5.50	2440	-18.28	20240103	1896	5.17	20240502	2840	-29.79	20230522	1890	5.50	20231101	N	039310	500	90 억	107324	N	N	N	N
105	20240513	090421	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1957	-40	5	-2.00	3728040	1902	13.12	1951	1997	1951	2595	1398	1997	1956.41	0.59	69	2055	2026	2001	1972	1947	2040	1986	91	598	500	1430	1	1	18121667	355	2.58	0.35	12	0.01	759.00	5588.00	2840	20230522	-31.09	1890	20231101	3.54	2440	-19.80	20240103	1896	3.22	20240502	2840	-31.09	20230522	1890	3.54	20231101	N	039310	500	90 억	107324	N	N	N	N
106	20240510	160409	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1997	-3	5	-0.15	28801586	14496	99.55	1978	2030	1976	2600	1400	2000	1986.80	0.60	-583	2020	2010	1990	1980	1960	2015	1985	91	600	500	1440	1	1	18121667	362	2.63	0.36	12	0.08	759.00	5588.00	2840	20230522	-29.68	1890	20231101	5.66	2440	-18.16	20240103	1896	5.33	20240502	2840	-29.68	20230522	1890	5.66	20231101	N	039310	500	90 억	107852	N	N	N	N
107	20240510	150412	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1983	-17	5	-0.85	24395151	12286	84.37	1978	2030	1976	2600	1400	2000	1985.53	0.60	-523	2020	2010	1990	1980	1960	2015	1985	91	600	500	1440	1	1	18121667	359	2.61	0.35	12	0.07	759.00	5588.00	2840	20230522	-30.18	1890	20231101	4.92	2440	-18.73	20240103	1896	4.59	20240502	2840	-30.18	20230522	1890	4.92	20231101	N	039310	500	90 억	107852	N	N	N	N
108	20240510	140412	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1998	-2	5	-0.10	24260293	12218	83.90	1978	2030	1976	2600	1400	2000	1985.54	0.60	-506	2020	2010	1990	1980	1960	2015	1985	91	600	500	1440	1	1	18121667	362	2.63	0.36	12	0.07	759.00	5588.00	2840	20230522	-29.65	1890	20231101	5.71	2440	-18.11	20240103	1896	5.38	20240502	2840	-29.65	20230522	1890	5.71	20231101	N	039310	500	90 억	107852	N	N	N	N
109	20240510	130409	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1978	-22	5	-1.10	24112451	12144	83.40	1978	2030	1976	2600	1400	2000	1985.46	0.60	-562	2020	2010	1990	1980	1960	2015	1985	91	600	500	1440	1	1	18121667	358	2.61	0.35	12	0.07	759.00	5588.00	2840	20230522	-30.35	1890	20231101	4.66	2440	-18.93	20240103	1896	4.32	20240502	2840	-30.35	20230522	1890	4.66	20231101	N	039310	500	90 억	107852	N	N	N	N
110	20240510	120408	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1998	-2	5	-0.10	21812773	10993	75.49	1978	2030	1976	2600	1400	2000	1984.14	0.60	-286	2020	2010	1990	1980	1960	2015	1985	91	600	500	1440	1	1	18121667	362	2.63	0.36	12	0.06	759.00	5588.00	2840	20230522	-29.65	1890	20231101	5.71	2440	-18.11	20240103	1896	5.38	20240502	2840	-29.65	20230522	1890	5.71	20231101	N	039310	500	90 억	107852	N	N	N	N
111	20240510	110410	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1990	-10	5	-0.50	12092316	6088	41.81	1978	2030	1976	2600	1400	2000	1986.10	0.60	-286	2020	2010	1990	1980	1960	2015	1985	91	600	500	1440	1	1	18121667	361	2.62	0.36	12	0.03	759.00	5588.00	2840	20230522	-29.93	1890	20231101	5.29	2440	-18.44	20240103	1896	4.96	20240502	2840	-29.93	20230522	1890	5.29	20231101	N	039310	500	90 억	107852	N	N	N	N
112	20240510	100409	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1998	-2	5	-0.10	9773997	4923	33.81	1978	2030	1976	2600	1400	2000	1985.17	0.60	-286	2020	2010	1990	1980	1960	2015	1985	91	600	500	1440	1	1	18121667	362	2.63	0.36	12	0.03	759.00	5588.00	2840	20230522	-29.65	1890	20231101	5.71	2440	-18.11	20240103	1896	5.38	20240502	2840	-29.65	20230522	1890	5.71	20231101	N	039310	500	90 억	107852	N	N	N	N
113	20240510	090410	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1978	-22	5	-1.10	4924624	2489	17.09	1978	1978	1976	2600	1400	2000	1977.95	0.60	-161	2020	2010	1990	1980	1960	2015	1985	91	600	500	1440	1	1	18121667	358	2.61	0.35	12	0.01	759.00	5588.00	2840	20230522	-30.35	1890	20231101	4.66	2440	-18.93	20240103	1896	4.32	20240502	2840	-30.35	20230522	1890	4.66	20231101	N	039310	500	90 억	107852	N	N	N	N
114	20240509	160415	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2000	17	2	0.86	28908244	14562	124.60	1983	2000	1970	2575	1389	1983	1985.17	0.60	-306	2021	2002	1981	1962	1941	2011	1971	91	592	500	1420	5	1	18121667	362	2.64	0.36	12	0.08	759.00	5588.00	2840	20230522	-29.58	1890	20231101	5.82	2440	-18.03	20240103	1896	5.49	20240502	2840	-29.58	20230522	1890	5.82	20231101	N	039310	500	90 억	108039	N	N	N	N
115	20240509	150419	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1983	0	3	0.00	23496663	11856	101.45	1983	1995	1970	2575	1389	1983	1981.84	0.60	-280	2021	2002	1981	1962	1941	2011	1971	91	592	500	1420	1	1	18121667	359	2.61	0.35	12	0.07	759.00	5588.00	2840	20230522	-30.18	1890	20231101	4.92	2440	-18.73	20240103	1896	4.59	20240502	2840	-30.18	20230522	1890	4.92	20231101	N	039310	500	90 억	108039	N	N	N	N
116	20240509	140411	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1987	4	2	0.20	15689795	7919	67.76	1983	1995	1970	2575	1389	1983	1981.28	0.60	-261	2021	2002	1981	1962	1941	2011	1971	91	592	500	1420	1	1	18121667	360	2.62	0.36	12	0.04	759.00	5588.00	2840	20230522	-30.04	1890	20231101	5.13	2440	-18.57	20240103	1896	4.80	20240502	2840	-30.04	20230522	1890	5.13	20231101	N	039310	500	90 억	108039	N	N	N	N
117	20240509	130411	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1991	8	2	0.40	14132751	7135	61.05	1983	1995	1970	2575	1389	1983	1980.76	0.60	-389	2021	2002	1981	1962	1941	2011	1971	91	592	500	1420	1	1	18121667	361	2.62	0.36	12	0.04	759.00	5588.00	2840	20230522	-29.89	1890	20231101	5.34	2440	-18.40	20240103	1896	5.01	20240502	2840	-29.89	20230522	1890	5.34	20231101	N	039310	500	90 억	108039	N	N	N	N
118	20240509	120411	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1979	-4	5	-0.20	8427611	4259	36.44	1983	1995	1970	2575	1389	1983	1978.78	0.60	-389	2021	2002	1981	1962	1941	2011	1971	91	592	500	1420	1	1	18121667	359	2.61	0.35	12	0.02	759.00	5588.00	2840	20230522	-30.32	1890	20231101	4.71	2440	-18.89	20240103	1896	4.38	20240502	2840	-30.32	20230522	1890	4.71	20231101	N	039310	500	90 억	108039	N	N	N	N
119	20240509	110402	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1980	-3	5	-0.15	7341328	3710	31.74	1983	1995	1970	2575	1389	1983	1978.79	0.60	-332	2021	2002	1981	1962	1941	2011	1971	91	592	500	1420	1	1	18121667	359	2.61	0.35	12	0.02	759.00	5588.00	2840	20230522	-30.28	1890	20231101	4.76	2440	-18.85	20240103	1896	4.43	20240502	2840	-30.28	20230522	1890	4.76	20231101	N	039310	500	90 억	108039	N	N	N	N
120	20240509	100405	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1980	-3	5	-0.15	4603194	2322	19.87	1983	1995	1971	2575	1389	1983	1982.43	0.60	-398	2021	2002	1981	1962	1941	2011	1971	91	592	500	1420	1	1	18121667	359	2.61	0.35	12	0.01	759.00	5588.00	2840	20230522	-30.28	1890	20231101	4.76	2440	-18.85	20240103	1896	4.43	20240502	2840	-30.28	20230522	1890	4.76	20231101	N	039310	500	90 억	108039	N	N	N	N
121	20240509	090403	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1983	0	3	0.00	3147033	1587	13.58	1983	1995	1983	2575	1389	1983	1983.01	0.60	-282	2021	2002	1981	1962	1941	2011	1971	91	592	500	1420	1	1	18121667	359	2.61	0.35	12	0.01	759.00	5588.00	2840	20230522	-30.18	1890	20231101	4.92	2440	-18.73	20240103	1896	4.59	20240502	2840	-30.18	20230522	1890	4.92	20231101	N	039310	500	90 억	108039	N	N	N	N
122	20240508	160403	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1983	12	2	0.61	22577618	11413	60.32	1981	2000	1960	2560	1380	1971	1978.24	0.60	-782	2005	1988	1965	1948	1925	1996	1956	91	589	500	1410	1	1	18121667	359	2.61	0.35	12	0.06	759.00	5588.00	2840	20230522	-30.18	1890	20231101	4.92	2440	-18.73	20240103	1896	4.59	20240502	2840	-30.18	20230522	1890	4.92	20231101	N	039310	500	90 억	108692	N	N	N	N
123	20240508	150407	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1972	1	2	0.05	19707571	9964	52.66	1981	2000	1960	2560	1380	1971	1977.88	0.60	-747	2005	1988	1965	1948	1925	1996	1956	91	589	500	1410	1	1	18121667	357	2.60	0.35	12	0.05	759.00	5588.00	2840	20230522	-30.56	1890	20231101	4.34	2440	-19.18	20240103	1896	4.01	20240502	2840	-30.56	20230522	1890	4.34	20231101	N	039310	500	90 억	108692	N	N	N	N
124	20240508	140401	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1977	6	2	0.30	17925850	9061	47.89	1981	2000	1960	2560	1380	1971	1978.35	0.60	-747	2005	1988	1965	1948	1925	1996	1956	91	589	500	1410	1	1	18121667	358	2.60	0.35	12	0.05	759.00	5588.00	2840	20230522	-30.39	1890	20231101	4.60	2440	-18.98	20240103	1896	4.27	20240502	2840	-30.39	20230522	1890	4.60	20231101	N	039310	500	90 억	108692	N	N	N	N
125	20240508	130400	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1979	8	2	0.41	16746704	8465	44.74	1981	2000	1960	2560	1380	1971	1978.35	0.60	-732	2005	1988	1965	1948	1925	1996	1956	91	589	500	1410	1	1	18121667	359	2.61	0.35	12	0.05	759.00	5588.00	2840	20230522	-30.32	1890	20231101	4.71	2440	-18.89	20240103	1896	4.38	20240502	2840	-30.32	20230522	1890	4.71	20231101	N	039310	500	90 억	108692	N	N	N	N
126	20240508	120401	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1982	11	2	0.56	15437201	7802	41.24	1981	2000	1960	2560	1380	1971	1978.62	0.60	-727	2005	1988	1965	1948	1925	1996	1956	91	589	500	1410	1	1	18121667	359	2.61	0.35	12	0.04	759.00	5588.00	2840	20230522	-30.21	1890	20231101	4.87	2440	-18.77	20240103	1896	4.54	20240502	2840	-30.21	20230522	1890	4.87	20231101	N	039310	500	90 억	108692	N	N	N	N
127	20240508	110437	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1979	8	2	0.41	9215266	4650	24.58	1981	2000	1960	2560	1380	1971	1981.78	0.60	-549	2005	1988	1965	1948	1925	1996	1956	91	589	500	1410	1	1	18121667	359	2.61	0.35	12	0.03	759.00	5588.00	2840	20230522	-30.32	1890	20231101	4.71	2440	-18.89	20240103	1896	4.38	20240502	2840	-30.32	20230522	1890	4.71	20231101	N	039310	500	90 억	108692	N	N	N	N
128	20240508	100408	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1983	12	2	0.61	7925465	3999	21.14	1981	2000	1960	2560	1380	1971	1981.86	0.60	-549	2005	1988	1965	1948	1925	1996	1956	91	589	500	1410	1	1	18121667	359	2.61	0.35	12	0.02	759.00	5588.00	2840	20230522	-30.18	1890	20231101	4.92	2440	-18.73	20240103	1896	4.59	20240502	2840	-30.18	20230522	1890	4.92	20231101	N	039310	500	90 억	108692	N	N	N	N
129	20240508	090405	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1971	0	3	0.00	3221398	1626	8.59	1981	1996	1971	2560	1380	1971	1981.19	0.60	-39	2005	1988	1965	1948	1925	1996	1956	91	589	500	1410	1	1	18121667	357	2.60	0.35	12	0.01	759.00	5588.00	2840	20230522	-30.60	1890	20231101	4.29	2440	-19.22	20240103	1896	3.96	20240502	2840	-30.60	20230522	1890	4.29	20231101	N	039310	500	90 억	108692	N	N	N	N
130	20240503	160412	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1955	35	2	1.82	63737406	32566	97.92	1920	2040	1920	2495	1344	1920	1957.18	0.60	772	1936	1928	1912	1904	1888	1932	1908	91	575	500	1380	1	1	18121667	354	2.58	0.35	12	0.18	759.00	5588.00	2840	20230522	-31.16	1890	20231101	3.44	2440	-19.88	20240103	1896	3.11	20240502	2840	-31.16	20230522	1890	3.44	20231101	N	039310	500	90 억	108347	N	N	N	N
131	20240503	150412	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1945	25	2	1.30	51833697	26437	79.49	1920	2040	1920	2495	1344	1920	1960.65	0.60	1423	1936	1928	1912	1904	1888	1932	1908	91	575	500	1380	1	1	18121667	352	2.56	0.35	12	0.15	759.00	5588.00	2840	20230522	-31.51	1890	20231101	2.91	2440	-20.29	20240103	1896	2.58	20240502	2840	-31.51	20230522	1890	2.91	20231101	N	039310	500	90 억	108347	N	N	N	N
132	20240503	140412	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1935	15	2	0.78	51377182	26202	78.79	1920	2040	1920	2495	1344	1920	1960.81	0.60	1423	1936	1928	1912	1904	1888	1932	1908	91	575	500	1380	1	1	18121667	351	2.55	0.35	12	0.14	759.00	5588.00	2840	20230522	-31.87	1890	20231101	2.38	2440	-20.70	20240103	1896	2.06	20240502	2840	-31.87	20230522	1890	2.38	20231101	N	039310	500	90 억	108347	N	N	N	N
133	20240503	130412	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1938	18	2	0.94	49741802	25360	76.25	1920	2040	1920	2495	1344	1920	1961.43	0.60	1374	1936	1928	1912	1904	1888	1932	1908	91	575	500	1380	1	1	18121667	351	2.55	0.35	12	0.14	759.00	5588.00	2840	20230522	-31.76	1890	20231101	2.54	2440	-20.57	20240103	1896	2.22	20240502	2840	-31.76	20230522	1890	2.54	20231101	N	039310	500	90 억	108347	N	N	N	N
134	20240503	120411	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1956	36	2	1.88	45799450	23330	70.15	1920	2040	1920	2495	1344	1920	1963.11	0.60	1013	1936	1928	1912	1904	1888	1932	1908	91	575	500	1380	1	1	18121667	354	2.58	0.35	12	0.13	759.00	5588.00	2840	20230522	-31.13	1890	20231101	3.49	2440	-19.84	20240103	1896	3.16	20240502	2840	-31.13	20230522	1890	3.49	20231101	N	039310	500	90 억	108347	N	N	N	N
135	20240503	110409	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1943	23	2	1.20	43921526	22366	67.25	1920	2040	1920	2495	1344	1920	1963.76	0.60	1013	1936	1928	1912	1904	1888	1932	1908	91	575	500	1380	1	1	18121667	352	2.56	0.35	12	0.12	759.00	5588.00	2840	20230522	-31.58	1890	20231101	2.80	2440	-20.37	20240103	1896	2.48	20240502	2840	-31.58	20230522	1890	2.80	20231101	N	039310	500	90 억	108347	N	N	N	N
136	20240503	100409	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1957	37	2	1.93	39763043	20231	60.83	1920	2040	1920	2495	1344	1920	1965.45	0.60	567	1936	1928	1912	1904	1888	1932	1908	91	575	500	1380	1	1	18121667	355	2.58	0.35	12	0.11	759.00	5588.00	2840	20230522	-31.09	1890	20231101	3.54	2440	-19.80	20240103	1896	3.22	20240502	2840	-31.09	20230522	1890	3.54	20231101	N	039310	500	90 억	108347	N	N	N	N
137	20240503	090408	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1930	10	2	0.52	2437606	1267	3.81	1920	1930	1920	2495	1344	1920	1923.92	0.60	-131	1936	1928	1912	1904	1888	1932	1908	91	575	500	1380	1	1	18121667	350	2.54	0.35	12	0.01	759.00	5588.00	2840	20230522	-32.04	1890	20231101	2.12	2440	-20.90	20240103	1896	1.79	20240502	2840	-32.04	20230522	1890	2.12	20231101	N	039310	500	90 억	108347	N	N	N	N
138	20240502	160408	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1920	20	2	1.05	63414828	33247	73.19	1905	1920	1896	2470	1330	1900	1908.26	0.59	806	1986	1942	1921	1877	1856	1932	1867	91	570	500	1360	1	1	18121667	348	2.53	0.34	12	0.18	759.00	5588.00	2840	20230522	-32.39	1890	20231101	1.59	2440	-21.31	20240103	1896	1.27	20240502	2840	-32.39	20230522	1890	1.59	20231101	N	039310	500	90 억	107646	N	N	N	N
139	20240502	150409	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1918	18	2	0.95	57614335	30222	66.53	1905	1920	1896	2470	1330	1900	1907.21	0.59	601	1986	1942	1921	1877	1856	1932	1867	91	570	500	1360	1	1	18121667	348	2.53	0.34	12	0.17	759.00	5588.00	2840	20230522	-32.46	1890	20231101	1.48	2440	-21.39	20240103	1896	1.16	20240502	2840	-32.46	20230522	1890	1.48	20231101	N	039310	500	90 억	107646	N	N	N	N
140	20240502	140407	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1917	17	2	0.89	53310168	27976	61.59	1905	1920	1896	2470	1330	1900	1906.37	0.59	558	1986	1942	1921	1877	1856	1932	1867	91	570	500	1360	1	1	18121667	347	2.53	0.34	12	0.15	759.00	5588.00	2840	20230522	-32.50	1890	20231101	1.43	2440	-21.43	20240103	1896	1.11	20240502	2840	-32.50	20230522	1890	1.43	20231101	N	039310	500	90 억	107646	N	N	N	N
141	20240502	130406	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1920	20	2	1.05	47431718	24899	54.81	1905	1920	1896	2470	1330	1900	1905.78	0.59	583	1986	1942	1921	1877	1856	1932	1867	91	570	500	1360	1	1	18121667	348	2.53	0.34	12	0.14	759.00	5588.00	2840	20230522	-32.39	1890	20231101	1.59	2440	-21.31	20240103	1896	1.27	20240502	2840	-32.39	20230522	1890	1.59	20231101	N	039310	500	90 억	107646	N	N	N	N
142	20240502	120405	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1918	18	2	0.95	39905295	20974	46.17	1905	1918	1896	2470	1330	1900	1903.13	0.59	583	1986	1942	1921	1877	1856	1932	1867	91	570	500	1360	1	1	18121667	348	2.53	0.34	12	0.12	759.00	5588.00	2840	20230522	-32.46	1890	20231101	1.48	2440	-21.39	20240103	1896	1.16	20240502	2840	-32.46	20230522	1890	1.48	20231101	N	039310	500	90 억	107646	N	N	N	N
143	20240502	110404	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1907	7	2	0.37	34330208	18054	39.74	1905	1909	1896	2470	1330	1900	1901.90	0.59	100	1986	1942	1921	1877	1856	1932	1867	91	570	500	1360	1	1	18121667	346	2.51	0.34	12	0.10	759.00	5588.00	2840	20230522	-32.85	1890	20231101	0.90	2440	-21.84	20240103	1896	0.58	20240502	2840	-32.85	20230522	1890	0.90	20231101	N	039310	500	90 억	107646	N	N	N	N
144	20240502	100405	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1902	2	2	0.11	25451539	13391	29.48	1905	1909	1896	2470	1330	1900	1900.87	0.59	0	1986	1942	1921	1877	1856	1932	1867	91	570	500	1360	1	1	18121667	345	2.51	0.34	12	0.07	759.00	5588.00	2840	20230522	-33.03	1890	20231101	0.63	2440	-22.05	20240103	1896	0.32	20240502	2840	-33.03	20230522	1890	0.63	20231101	N	039310	500	90 억	107646	N	N	N	N
145	20240502	090405	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1900	0	3	0.00	13820526	7269	16.00	1905	1909	1900	2470	1330	1900	1902.51	0.59	-93	1986	1942	1921	1877	1856	1932	1867	91	570	500	1360	1	1	18121667	344	2.50	0.34	12	0.04	759.00	5588.00	2840	20230522	-33.10	1890	20231101	0.53	2440	-22.13	20240103	1900	0.00	20240502	2840	-33.10	20230522	1890	0.53	20231101	N	039310	500	90 억	107646	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History