KissMeData/053300/price/prices-20240501.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	160549	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4715	-5	5	-0.11	119780475	25490	45.88	4710	4730	4685	6130	3305	4720	4699.11	1.77	118	4760	4740	4700	4680	4640	4750	4690	212	1410	500	3490	5	1	42441361	2001	21.24	1.09	12	0.06	222.00	4336.00	6480	20230710	-27.24	4235	20231031	11.33	6050	-22.07	20240122	4550	3.63	20240416	6480	-27.24	20230710	4235	11.33	20231031	1.90	N	053300	500	212 억	753226	N	N	0	N	N
3	20240531	150545	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4700	-20	5	-0.42	85205345	18148	32.67	4710	4730	4685	6130	3305	4720	4695.02	1.77	992	4760	4740	4700	4680	4640	4750	4690	212	1410	500	3490	5	1	42441361	1995	21.17	1.08	12	0.04	222.00	4336.00	6480	20230710	-27.47	4235	20231031	10.98	6050	-22.31	20240122	4550	3.30	20240416	6480	-27.47	20230710	4235	10.98	20231031	1.90	N	053300	500	212 억	753226	N	N	0	N	N
4	20240531	140548	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4710	-10	5	-0.21	66184600	14094	25.37	4710	4730	4685	6130	3305	4720	4695.94	1.77	992	4760	4740	4700	4680	4640	4750	4690	212	1410	500	3490	5	1	42441361	1999	21.22	1.09	12	0.03	222.00	4336.00	6480	20230710	-27.31	4235	20231031	11.22	6050	-22.15	20240122	4550	3.52	20240416	6480	-27.31	20230710	4235	11.22	20231031	1.90	N	053300	500	212 억	753226	N	N	0	N	N
5	20240531	130550	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4700	-20	5	-0.42	53798200	11455	20.62	4710	4730	4685	6130	3305	4720	4696.48	1.77	792	4760	4740	4700	4680	4640	4750	4690	212	1410	500	3490	5	1	42441361	1995	21.17	1.08	12	0.03	222.00	4336.00	6480	20230710	-27.47	4235	20231031	10.98	6050	-22.31	20240122	4550	3.30	20240416	6480	-27.47	20230710	4235	10.98	20231031	1.90	N	053300	500	212 억	753226	N	N	0	N	N
6	20240531	120552	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4690	-30	5	-0.64	47554865	10125	18.23	4710	4730	4685	6130	3305	4720	4696.77	1.77	1432	4760	4740	4700	4680	4640	4750	4690	212	1410	500	3490	5	1	42441361	1990	21.13	1.08	12	0.02	222.00	4336.00	6480	20230710	-27.62	4235	20231031	10.74	6050	-22.48	20240122	4550	3.08	20240416	6480	-27.62	20230710	4235	10.74	20231031	1.90	N	053300	500	212 억	753226	N	N	0	N	N
7	20240531	110549	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4695	-25	5	-0.53	43171390	9191	16.54	4710	4730	4685	6130	3305	4720	4697.13	1.77	1432	4760	4740	4700	4680	4640	4750	4690	212	1410	500	3490	5	1	42441361	1993	21.15	1.08	12	0.02	222.00	4336.00	6480	20230710	-27.55	4235	20231031	10.86	6050	-22.40	20240122	4550	3.19	20240416	6480	-27.55	20230710	4235	10.86	20231031	1.90	N	053300	500	212 억	753226	N	N	0	N	N
8	20240531	100551	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4700	-20	5	-0.42	37972170	8083	14.55	4710	4730	4685	6130	3305	4720	4697.78	1.77	1432	4760	4740	4700	4680	4640	4750	4690	212	1410	500	3490	5	1	42441361	1995	21.17	1.08	12	0.02	222.00	4336.00	6480	20230710	-27.47	4235	20231031	10.98	6050	-22.31	20240122	4550	3.30	20240416	6480	-27.47	20230710	4235	10.98	20231031	1.90	N	053300	500	212 억	753226	N	N	0	N	N
9	20240531	090547	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4705	-15	5	-0.32	10513665	2233	4.02	4710	4730	4695	6130	3305	4720	4708.30	1.77	1516	4760	4740	4700	4680	4640	4750	4690	212	1410	500	3490	5	1	42441361	1997	21.19	1.09	12	0.01	222.00	4336.00	6480	20230710	-27.39	4235	20231031	11.10	6050	-22.23	20240122	4550	3.41	20240416	6480	-27.39	20230710	4235	11.10	20231031	1.90	N	053300	500	212 억	753226	N	N	0	N	N
10	20240530	160545	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4720	0	3	0.00	210329720	44799	108.01	4695	4720	4660	6130	3305	4720	4693.07	1.79	-1044	4760	4740	4710	4690	4660	4750	4700	212	1410	500	3490	5	1	42441361	2003	21.26	1.09	12	0.11	222.00	4336.00	6480	20230710	-27.16	4235	20231031	11.45	6050	-21.98	20240122	4550	3.74	20240416	6480	-27.16	20230710	4235	11.45	20231031	1.86	N	053300	500	212 억	761000	N	N	0	N	N
11	20240530	150546	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4695	-25	5	-0.53	144125025	30743	74.12	4695	4710	4660	6130	3305	4720	4688.06	1.79	-877	4760	4740	4710	4690	4660	4750	4700	212	1410	500	3490	5	1	42441361	1993	21.15	1.08	12	0.07	222.00	4336.00	6480	20230710	-27.55	4235	20231031	10.86	6050	-22.40	20240122	4550	3.19	20240416	6480	-27.55	20230710	4235	10.86	20231031	1.86	N	053300	500	212 억	761000	N	N	0	N	N
12	20240530	140547	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4695	-25	5	-0.53	94529195	20171	48.63	4695	4710	4660	6130	3305	4720	4686.39	1.79	-857	4760	4740	4710	4690	4660	4750	4700	212	1410	500	3490	5	1	42441361	1993	21.15	1.08	12	0.05	222.00	4336.00	6480	20230710	-27.55	4235	20231031	10.86	6050	-22.40	20240122	4550	3.19	20240416	6480	-27.55	20230710	4235	10.86	20231031	1.86	N	053300	500	212 억	761000	N	N	0	N	N
13	20240530	130547	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4700	-20	5	-0.42	82035890	17508	42.21	4695	4710	4660	6130	3305	4720	4685.62	1.79	-657	4760	4740	4710	4690	4660	4750	4700	212	1410	500	3490	5	1	42441361	1995	21.17	1.08	12	0.04	222.00	4336.00	6480	20230710	-27.47	4235	20231031	10.98	6050	-22.31	20240122	4550	3.30	20240416	6480	-27.47	20230710	4235	10.98	20231031	1.86	N	053300	500	212 억	761000	N	N	0	N	N
14	20240530	120546	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4690	-30	5	-0.64	78757485	16810	40.53	4695	4710	4660	6130	3305	4720	4685.15	1.79	-943	4760	4740	4710	4690	4660	4750	4700	212	1410	500	3490	5	1	42441361	1990	21.13	1.08	12	0.04	222.00	4336.00	6480	20230710	-27.62	4235	20231031	10.74	6050	-22.48	20240122	4550	3.08	20240416	6480	-27.62	20230710	4235	10.74	20231031	1.86	N	053300	500	212 억	761000	N	N	0	N	N
15	20240530	110547	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4685	-35	5	-0.74	66671970	14233	34.32	4695	4710	4660	6130	3305	4720	4684.32	1.79	-943	4760	4740	4710	4690	4660	4750	4700	212	1410	500	3490	5	1	42441361	1988	21.10	1.08	12	0.03	222.00	4336.00	6480	20230710	-27.70	4235	20231031	10.63	6050	-22.56	20240122	4550	2.97	20240416	6480	-27.70	20230710	4235	10.63	20231031	1.86	N	053300	500	212 억	761000	N	N	0	N	N
16	20240530	100547	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4685	-35	5	-0.74	44338270	9466	22.82	4695	4710	4660	6130	3305	4720	4683.94	1.79	-943	4760	4740	4710	4690	4660	4750	4700	212	1410	500	3490	5	1	42441361	1988	21.10	1.08	12	0.02	222.00	4336.00	6480	20230710	-27.70	4235	20231031	10.63	6050	-22.56	20240122	4550	2.97	20240416	6480	-27.70	20230710	4235	10.63	20231031	1.86	N	053300	500	212 억	761000	N	N	0	N	N
17	20240530	090547	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4675	-45	5	-0.95	13968245	2988	7.20	4695	4695	4660	6130	3305	4720	4674.75	1.79	-854	4760	4740	4710	4690	4660	4750	4700	212	1410	500	3490	5	1	42441361	1984	21.06	1.08	12	0.01	222.00	4336.00	6480	20230710	-27.85	4235	20231031	10.39	6050	-22.73	20240122	4550	2.75	20240416	6480	-27.85	20230710	4235	10.39	20231031	1.86	N	053300	500	212 억	761000	N	N	0	N	N
18	20240529	160542	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4720	-5	5	-0.11	182879660	38918	6.77	4710	4730	4680	6140	3310	4725	4698.65	1.83	-7631	4761	4742	4706	4687	4651	4752	4697	212	1415	500	3490	5	1	42441361	2003	21.26	1.09	12	0.09	222.00	4336.00	6480	20230710	-27.16	4235	20231031	11.45	6050	-21.98	20240122	4550	3.74	20240416	6480	-27.16	20230710	4235	11.45	20231031	1.85	N	053300	500	212 억	774601	N	N	0	N	N
19	20240529	150540	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4690	-35	5	-0.74	120153650	25605	4.45	4710	4715	4680	6140	3310	4725	4691.94	1.83	-5384	4761	4742	4706	4687	4651	4752	4697	212	1415	500	3490	5	1	42441361	1990	21.13	1.08	12	0.06	222.00	4336.00	6480	20230710	-27.62	4235	20231031	10.74	6050	-22.48	20240122	4550	3.08	20240416	6480	-27.62	20230710	4235	10.74	20231031	1.85	N	053300	500	212 억	774601	N	N	0	N	N
20	20240529	140542	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4685	-40	5	-0.85	94857430	20209	3.51	4710	4715	4680	6140	3310	4725	4693.03	1.83	-2759	4761	4742	4706	4687	4651	4752	4697	212	1415	500	3490	5	1	42441361	1988	21.10	1.08	12	0.05	222.00	4336.00	6480	20230710	-27.70	4235	20231031	10.63	6050	-22.56	20240122	4550	2.97	20240416	6480	-27.70	20230710	4235	10.63	20231031	1.85	N	053300	500	212 억	774601	N	N	0	N	N
21	20240529	130542	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4690	-35	5	-0.74	87101205	18555	3.23	4710	4715	4680	6140	3310	4725	4693.36	1.83	-2438	4761	4742	4706	4687	4651	4752	4697	212	1415	500	3490	5	1	42441361	1990	21.13	1.08	12	0.04	222.00	4336.00	6480	20230710	-27.62	4235	20231031	10.74	6050	-22.48	20240122	4550	3.08	20240416	6480	-27.62	20230710	4235	10.74	20231031	1.85	N	053300	500	212 억	774601	N	N	0	N	N
22	20240529	120545	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4685	-40	5	-0.85	72723715	15488	2.69	4710	4715	4680	6140	3310	4725	4694.50	1.83	-2179	4761	4742	4706	4687	4651	4752	4697	212	1415	500	3490	5	1	42441361	1988	21.10	1.08	12	0.04	222.00	4336.00	6480	20230710	-27.70	4235	20231031	10.63	6050	-22.56	20240122	4550	2.97	20240416	6480	-27.70	20230710	4235	10.63	20231031	1.85	N	053300	500	212 억	774601	N	N	0	N	N
23	20240529	110543	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4690	-35	5	-0.74	45699330	9718	1.69	4710	4715	4690	6140	3310	4725	4701.33	1.83	-2179	4761	4742	4706	4687	4651	4752	4697	212	1415	500	3490	5	1	42441361	1990	21.13	1.08	12	0.02	222.00	4336.00	6480	20230710	-27.62	4235	20231031	10.74	6050	-22.48	20240122	4550	3.08	20240416	6480	-27.62	20230710	4235	10.74	20231031	1.85	N	053300	500	212 억	774601	N	N	0	N	N
24	20240529	100542	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4700	-25	5	-0.53	27924455	5932	1.03	4710	4715	4695	6140	3310	4725	4705.81	1.83	-1940	4761	4742	4706	4687	4651	4752	4697	212	1415	500	3490	5	1	42441361	1995	21.17	1.08	12	0.01	222.00	4336.00	6480	20230710	-27.47	4235	20231031	10.98	6050	-22.31	20240122	4550	3.30	20240416	6480	-27.47	20230710	4235	10.98	20231031	1.85	N	053300	500	212 억	774601	N	N	0	N	N
25	20240529	090538	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4700	-25	5	-0.53	14616380	3104	0.54	4710	4710	4695	6140	3310	4725	4705.79	1.83	-1742	4761	4742	4706	4687	4651	4752	4697	212	1415	500	3490	5	1	42441361	1995	21.17	1.08	12	0.01	222.00	4336.00	6480	20230710	-27.47	4235	20231031	10.98	6050	-22.31	20240122	4550	3.30	20240416	6480	-27.47	20230710	4235	10.98	20231031	1.85	N	053300	500	212 억	774601	N	N	0	N	N
26	20240528	160539	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4725	0	3	0.00	178468835	38048	95.28	4685	4725	4670	6140	3310	4725	4690.33	0.59	-5144	4765	4745	4705	4685	4645	4755	4695	212	1415	500	3490	5	1	42441361	2005	21.28	1.09	12	0.09	222.00	4336.00	6480	20230710	-27.08	4235	20231031	11.57	6050	-21.90	20240122	4550	3.85	20240416	6480	-27.08	20230710	4235	11.57	20231031	1.81	N	053300	500	212 억	249406	N	N	0	N	N
27	20240528	150541	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4695	-30	5	-0.63	136557530	29152	73.01	4685	4725	4670	6140	3310	4725	4684.33	0.59	-3971	4765	4745	4705	4685	4645	4755	4695	212	1415	500	3490	5	1	42441361	1993	21.15	1.08	12	0.07	222.00	4336.00	6480	20230710	-27.55	4235	20231031	10.86	6050	-22.40	20240122	4550	3.19	20240416	6480	-27.55	20230710	4235	10.86	20231031	1.81	N	053300	500	212 억	249406	N	N	0	N	N
28	20240528	140542	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4680	-45	5	-0.95	110526610	23599	59.10	4685	4725	4670	6140	3310	4725	4683.53	0.59	-3876	4765	4745	4705	4685	4645	4755	4695	212	1415	500	3490	5	1	42441361	1986	21.08	1.08	12	0.06	222.00	4336.00	6480	20230710	-27.78	4235	20231031	10.51	6050	-22.64	20240122	4550	2.86	20240416	6480	-27.78	20230710	4235	10.51	20231031	1.81	N	053300	500	212 억	249406	N	N	0	N	N
29	20240528	130539	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4690	-35	5	-0.74	100732135	21511	53.87	4685	4725	4670	6140	3310	4725	4682.82	0.59	-2592	4765	4745	4705	4685	4645	4755	4695	212	1415	500	3490	5	1	42441361	1990	21.13	1.08	12	0.05	222.00	4336.00	6480	20230710	-27.62	4235	20231031	10.74	6050	-22.48	20240122	4550	3.08	20240416	6480	-27.62	20230710	4235	10.74	20231031	1.81	N	053300	500	212 억	249406	N	N	0	N	N
30	20240528	120540	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4675	-50	5	-1.06	83505805	17834	44.66	4685	4725	4670	6140	3310	4725	4682.39	0.59	162	4765	4745	4705	4685	4645	4755	4695	212	1415	500	3490	5	1	42441361	1984	21.06	1.08	12	0.04	222.00	4336.00	6480	20230710	-27.85	4235	20231031	10.39	6050	-22.73	20240122	4550	2.75	20240416	6480	-27.85	20230710	4235	10.39	20231031	1.81	N	053300	500	212 억	249406	N	N	0	N	N
31	20240528	110528	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4695	-30	5	-0.63	58906650	12578	31.50	4685	4725	4670	6140	3310	4725	4683.31	0.59	332	4765	4745	4705	4685	4645	4755	4695	212	1415	500	3490	5	1	42441361	1993	21.15	1.08	12	0.03	222.00	4336.00	6480	20230710	-27.55	4235	20231031	10.86	6050	-22.40	20240122	4550	3.19	20240416	6480	-27.55	20230710	4235	10.86	20231031	1.81	N	053300	500	212 억	249406	N	N	0	N	N
32	20240528	100540	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4695	-30	5	-0.63	49453830	10561	26.45	4685	4725	4670	6140	3310	4725	4682.68	0.59	500	4765	4745	4705	4685	4645	4755	4695	212	1415	500	3490	5	1	42441361	1993	21.15	1.08	12	0.02	222.00	4336.00	6480	20230710	-27.55	4235	20231031	10.86	6050	-22.40	20240122	4550	3.19	20240416	6480	-27.55	20230710	4235	10.86	20231031	1.81	N	053300	500	212 억	249406	N	N	0	N	N
33	20240528	090541	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4695	-30	5	-0.63	4493905	959	2.40	4685	4700	4685	6140	3310	4725	4686.03	0.59	14	4765	4745	4705	4685	4645	4755	4695	212	1415	500	3490	5	1	42441361	1993	21.15	1.08	12	0.00	222.00	4336.00	6480	20230710	-27.55	4235	20231031	10.86	6050	-22.40	20240122	4550	3.19	20240416	6480	-27.55	20230710	4235	10.86	20231031	1.81	N	053300	500	212 억	249406	N	N	0	N	N
34	20240527	160530	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4725	-5	5	-0.11	178089430	37997	98.63	4700	4725	4665	6140	3315	4730	4686.84	0.60	-6816	4776	4752	4716	4692	4656	4735	4675	212	1410	500	3500	5	1	42441361	2005	21.28	1.09	12	0.09	222.00	4336.00	6480	20230710	-27.08	4235	20231031	11.57	6050	-21.90	20240122	4550	3.85	20240416	6480	-27.08	20230710	4235	11.57	20231031	1.81	N	053300	500	212 억	256227	N	N	0	N	N
35	20240527	150540	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4685	-45	5	-0.95	147053045	31413	81.54	4700	4725	4665	6140	3315	4730	4681.28	0.60	-4045	4776	4752	4716	4692	4656	4735	4675	212	1410	500	3500	5	1	42441361	1988	21.10	1.08	12	0.07	222.00	4336.00	6480	20230710	-27.70	4235	20231031	10.63	6050	-22.56	20240122	4550	2.97	20240416	6480	-27.70	20230710	4235	10.63	20231031	1.81	N	053300	500	212 억	256227	N	N	0	N	N
36	20240527	140539	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4670	-60	5	-1.27	115505115	24662	64.02	4700	4725	4670	6140	3315	4730	4683.53	0.60	-4009	4776	4752	4716	4692	4656	4735	4675	212	1410	500	3500	5	1	42441361	1982	21.04	1.08	12	0.06	222.00	4336.00	6480	20230710	-27.93	4235	20231031	10.27	6050	-22.81	20240122	4550	2.64	20240416	6480	-27.93	20230710	4235	10.27	20231031	1.81	N	053300	500	212 억	256227	N	N	0	N	N
37	20240527	130538	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4690	-40	5	-0.85	95980680	20486	53.18	4700	4725	4675	6140	3315	4730	4685.18	0.60	-3090	4776	4752	4716	4692	4656	4735	4675	212	1410	500	3500	5	1	42441361	1990	21.13	1.08	12	0.05	222.00	4336.00	6480	20230710	-27.62	4235	20231031	10.74	6050	-22.48	20240122	4550	3.08	20240416	6480	-27.62	20230710	4235	10.74	20231031	1.81	N	053300	500	212 억	256227	N	N	0	N	N
38	20240527	120540	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4685	-45	5	-0.95	79225925	16906	43.88	4700	4725	4680	6140	3315	4730	4686.26	0.60	-3122	4776	4752	4716	4692	4656	4735	4675	212	1410	500	3500	5	1	42441361	1988	21.10	1.08	12	0.04	222.00	4336.00	6480	20230710	-27.70	4235	20231031	10.63	6050	-22.56	20240122	4550	2.97	20240416	6480	-27.70	20230710	4235	10.63	20231031	1.81	N	053300	500	212 억	256227	N	N	0	N	N
39	20240527	110539	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4690	-40	5	-0.85	70009795	14939	38.78	4700	4725	4680	6140	3315	4730	4686.38	0.60	-1788	4776	4752	4716	4692	4656	4735	4675	212	1410	500	3500	5	1	42441361	1990	21.13	1.08	12	0.04	222.00	4336.00	6480	20230710	-27.62	4235	20231031	10.74	6050	-22.48	20240122	4550	3.08	20240416	6480	-27.62	20230710	4235	10.74	20231031	1.81	N	053300	500	212 억	256227	N	N	0	N	N
40	20240527	100536	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4680	-50	5	-1.06	54695290	11670	30.29	4700	4725	4680	6140	3315	4730	4686.83	0.60	-1150	4776	4752	4716	4692	4656	4735	4675	212	1410	500	3500	5	1	42441361	1986	21.08	1.08	12	0.03	222.00	4336.00	6480	20230710	-27.78	4235	20231031	10.51	6050	-22.64	20240122	4550	2.86	20240416	6480	-27.78	20230710	4235	10.51	20231031	1.81	N	053300	500	212 억	256227	N	N	0	N	N
41	20240527	090538	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4690	-40	5	-0.85	8613440	1833	4.76	4700	4700	4690	6140	3315	4730	4699.09	0.60	-260	4776	4752	4716	4692	4656	4735	4675	212	1410	500	3500	5	1	42441361	1990	21.13	1.08	12	0.00	222.00	4336.00	6480	20230710	-27.62	4235	20231031	10.74	6050	-22.48	20240122	4550	3.08	20240416	6480	-27.62	20230710	4235	10.74	20231031	1.81	N	053300	500	212 억	256227	N	N	0	N	N
42	20240524	160512	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4730	-10	5	-0.21	171872035	36551	98.16	4740	4740	4680	6160	3320	4740	4702.24	0.63	-9378	4806	4772	4726	4692	4646	4790	4710	212	1420	500	3500	5	1	42441361	2007	21.31	1.09	12	0.09	222.00	4336.00	6480	20230710	-27.01	4235	20231031	11.69	6050	-21.82	20240122	4550	3.96	20240416	6480	-27.01	20230710	4235	11.69	20231031	1.81	N	053300	500	212 억	265486	N	N	0	N	N
43	20240524	150510	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4700	-40	5	-0.84	79292040	16865	45.29	4740	4740	4685	6160	3320	4740	4701.57	0.63	-5857	4806	4772	4726	4692	4646	4790	4710	212	1420	500	3500	5	1	42441361	1995	21.17	1.08	12	0.04	222.00	4336.00	6480	20230710	-27.47	4235	20231031	10.98	6050	-22.31	20240122	4550	3.30	20240416	6480	-27.47	20230710	4235	10.98	20231031	1.81	N	053300	500	212 억	265486	N	N	0	N	N
44	20240524	140513	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4710	-30	5	-0.63	52371685	11131	29.89	4740	4740	4685	6160	3320	4740	4705.03	0.63	-1958	4806	4772	4726	4692	4646	4790	4710	212	1420	500	3500	5	1	42441361	1999	21.22	1.09	12	0.03	222.00	4336.00	6480	20230710	-27.31	4235	20231031	11.22	6050	-22.15	20240122	4550	3.52	20240416	6480	-27.31	20230710	4235	11.22	20231031	1.81	N	053300	500	212 억	265486	N	N	0	N	N
45	20240524	130512	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4710	-30	5	-0.63	42486485	9030	24.25	4740	4740	4685	6160	3320	4740	4705.04	0.63	-1525	4806	4772	4726	4692	4646	4790	4710	212	1420	500	3500	5	1	42441361	1999	21.22	1.09	12	0.02	222.00	4336.00	6480	20230710	-27.31	4235	20231031	11.22	6050	-22.15	20240122	4550	3.52	20240416	6480	-27.31	20230710	4235	11.22	20231031	1.81	N	053300	500	212 억	265486	N	N	0	N	N
46	20240524	120511	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4725	-15	5	-0.32	29884180	6351	17.06	4740	4740	4685	6160	3320	4740	4705.43	0.63	-310	4806	4772	4726	4692	4646	4790	4710	212	1420	500	3500	5	1	42441361	2005	21.28	1.09	12	0.01	222.00	4336.00	6480	20230710	-27.08	4235	20231031	11.57	6050	-21.90	20240122	4550	3.85	20240416	6480	-27.08	20230710	4235	11.57	20231031	1.81	N	053300	500	212 억	265486	N	N	0	N	N
47	20240524	110511	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4710	-30	5	-0.63	28257740	6006	16.13	4740	4740	4685	6160	3320	4740	4704.92	0.63	-223	4806	4772	4726	4692	4646	4790	4710	212	1420	500	3500	5	1	42441361	1999	21.22	1.09	12	0.01	222.00	4336.00	6480	20230710	-27.31	4235	20231031	11.22	6050	-22.15	20240122	4550	3.52	20240416	6480	-27.31	20230710	4235	11.22	20231031	1.81	N	053300	500	212 억	265486	N	N	0	N	N
48	20240524	100514	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4705	-35	5	-0.74	22535980	4793	12.87	4740	4740	4685	6160	3320	4740	4701.85	0.63	-78	4806	4772	4726	4692	4646	4790	4710	212	1420	500	3500	5	1	42441361	1997	21.19	1.09	12	0.01	222.00	4336.00	6480	20230710	-27.39	4235	20231031	11.10	6050	-22.23	20240122	4550	3.41	20240416	6480	-27.39	20230710	4235	11.10	20231031	1.81	N	053300	500	212 억	265486	N	N	0	N	N
49	20240524	090512	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4740	0	3	0.00	642745	136	0.37	4740	4740	4725	6160	3320	4740	4726.07	0.63	0	4806	4772	4726	4692	4646	4790	4710	212	1420	500	3500	5	1	42441361	2012	21.35	1.09	12	0.00	222.00	4336.00	6480	20230710	-26.85	4235	20231031	11.92	6050	-21.65	20240122	4550	4.18	20240416	6480	-26.85	20230710	4235	11.92	20231031	1.81	N	053300	500	212 억	265486	N	N	0	N	N
50	20240523	160508	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4740	5	2	0.11	169859245	36049	144.36	4685	4760	4680	6150	3315	4735	4711.52	0.61	4899	4781	4757	4736	4712	4691	4770	4725	212	1415	500	3500	5	1	42441361	2012	21.35	1.09	12	0.08	222.00	4336.00	6480	20230710	-26.85	4235	20231031	11.92	6050	-21.65	20240122	4550	4.18	20240416	6480	-26.85	20230710	4235	11.92	20231031	1.81	N	053300	500	212 억	260612	N	N	0	N	N
51	20240523	150513	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4735	0	3	0.00	148635300	31571	126.43	4685	4760	4680	6150	3315	4735	4707.97	0.61	5578	4781	4757	4736	4712	4691	4770	4725	212	1415	500	3500	5	1	42441361	2010	21.33	1.09	12	0.07	222.00	4336.00	6480	20230710	-26.93	4235	20231031	11.81	6050	-21.74	20240122	4550	4.07	20240416	6480	-26.93	20230710	4235	11.81	20231031	1.81	N	053300	500	212 억	260612	N	N	0	N	N
52	20240523	140514	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4750	15	2	0.32	140416005	29836	119.48	4685	4760	4680	6150	3315	4735	4706.26	0.61	4799	4781	4757	4736	4712	4691	4770	4725	212	1415	500	3500	5	1	42441361	2016	21.40	1.10	12	0.07	222.00	4336.00	6480	20230710	-26.70	4235	20231031	12.16	6050	-21.49	20240122	4550	4.40	20240416	6480	-26.70	20230710	4235	12.16	20231031	1.81	N	053300	500	212 억	260612	N	N	0	N	N
53	20240523	130512	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4735	0	3	0.00	132554920	28177	112.84	4685	4760	4680	6150	3315	4735	4704.37	0.61	4716	4781	4757	4736	4712	4691	4770	4725	212	1415	500	3500	5	1	42441361	2010	21.33	1.09	12	0.07	222.00	4336.00	6480	20230710	-26.93	4235	20231031	11.81	6050	-21.74	20240122	4550	4.07	20240416	6480	-26.93	20230710	4235	11.81	20231031	1.81	N	053300	500	212 억	260612	N	N	0	N	N
54	20240523	120509	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4740	5	2	0.11	124060595	26386	105.67	4685	4760	4680	6150	3315	4735	4701.76	0.61	4208	4781	4757	4736	4712	4691	4770	4725	212	1415	500	3500	5	1	42441361	2012	21.35	1.09	12	0.06	222.00	4336.00	6480	20230710	-26.85	4235	20231031	11.92	6050	-21.65	20240122	4550	4.18	20240416	6480	-26.85	20230710	4235	11.92	20231031	1.81	N	053300	500	212 억	260612	N	N	0	N	N
55	20240523	110509	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4735	0	3	0.00	113342285	24128	96.62	4685	4760	4680	6150	3315	4735	4697.54	0.61	2348	4781	4757	4736	4712	4691	4770	4725	212	1415	500	3500	5	1	42441361	2010	21.33	1.09	12	0.06	222.00	4336.00	6480	20230710	-26.93	4235	20231031	11.81	6050	-21.74	20240122	4550	4.07	20240416	6480	-26.93	20230710	4235	11.81	20231031	1.81	N	053300	500	212 억	260612	N	N	0	N	N
56	20240523	100509	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4710	-25	5	-0.53	105674605	22505	90.12	4685	4760	4680	6150	3315	4735	4695.61	0.61	2248	4781	4757	4736	4712	4691	4770	4725	212	1415	500	3500	5	1	42441361	1999	21.22	1.09	12	0.05	222.00	4336.00	6480	20230710	-27.31	4235	20231031	11.22	6050	-22.15	20240122	4550	3.52	20240416	6480	-27.31	20230710	4235	11.22	20231031	1.81	N	053300	500	212 억	260612	N	N	0	N	N
57	20240523	090512	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4710	-25	5	-0.53	42589850	9063	36.29	4685	4760	4685	6150	3315	4735	4699.31	0.61	-1976	4781	4757	4736	4712	4691	4770	4725	212	1415	500	3500	5	1	42441361	1999	21.22	1.09	12	0.02	222.00	4336.00	6480	20230710	-27.31	4235	20231031	11.22	6050	-22.15	20240122	4550	3.52	20240416	6480	-27.31	20230710	4235	11.22	20231031	1.81	N	053300	500	212 억	260612	N	N	0	N	N
58	20240522	160505	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4735	15	2	0.32	108585080	22918	115.21	4730	4760	4715	6130	3305	4720	4737.99	0.63	-5919	4753	4736	4723	4706	4693	4745	4715	212	1410	500	3490	5	1	42441361	2010	21.33	1.09	12	0.05	222.00	4336.00	6480	20230710	-26.93	4235	20231031	11.81	6050	-21.74	20240122	4550	4.07	20240416	6480	-26.93	20230710	4235	11.81	20231031	1.83	N	053300	500	212 억	266531	N	N	0	N	N
59	20240522	150509	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4750	30	2	0.64	98506070	20790	104.51	4730	4760	4715	6130	3305	4720	4738.15	0.63	-5297	4753	4736	4723	4706	4693	4745	4715	212	1410	500	3490	5	1	42441361	2016	21.40	1.10	12	0.05	222.00	4336.00	6480	20230710	-26.70	4235	20231031	12.16	6050	-21.49	20240122	4550	4.40	20240416	6480	-26.70	20230710	4235	12.16	20231031	1.83	N	053300	500	212 억	266531	N	N	0	N	N
60	20240522	140510	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4755	35	2	0.74	63186855	13348	67.10	4730	4760	4715	6130	3305	4720	4733.81	0.63	-3942	4753	4736	4723	4706	4693	4745	4715	212	1410	500	3490	5	1	42441361	2018	21.42	1.10	12	0.03	222.00	4336.00	6480	20230710	-26.62	4235	20231031	12.28	6050	-21.40	20240122	4550	4.51	20240416	6480	-26.62	20230710	4235	12.28	20231031	1.83	N	053300	500	212 억	266531	N	N	0	N	N
61	20240522	130507	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4760	40	2	0.85	58529660	12368	62.18	4730	4760	4715	6130	3305	4720	4732.35	0.63	-3670	4753	4736	4723	4706	4693	4745	4715	212	1410	500	3490	5	1	42441361	2020	21.44	1.10	12	0.03	222.00	4336.00	6480	20230710	-26.54	4235	20231031	12.40	6050	-21.32	20240122	4550	4.62	20240416	6480	-26.54	20230710	4235	12.40	20231031	1.83	N	053300	500	212 억	266531	N	N	0	N	N
62	20240522	120507	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4745	25	2	0.53	42240375	8938	44.93	4730	4750	4715	6130	3305	4720	4725.93	0.63	-3912	4753	4736	4723	4706	4693	4745	4715	212	1410	500	3490	5	1	42441361	2014	21.37	1.09	12	0.02	222.00	4336.00	6480	20230710	-26.77	4235	20231031	12.04	6050	-21.57	20240122	4550	4.29	20240416	6480	-26.77	20230710	4235	12.04	20231031	1.83	N	053300	500	212 억	266531	N	N	0	N	N
63	20240522	110510	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4725	5	2	0.11	31627210	6699	33.68	4730	4735	4715	6130	3305	4720	4721.18	0.63	-3385	4753	4736	4723	4706	4693	4745	4715	212	1410	500	3490	5	1	42441361	2005	21.28	1.09	12	0.02	222.00	4336.00	6480	20230710	-27.08	4235	20231031	11.57	6050	-21.90	20240122	4550	3.85	20240416	6480	-27.08	20230710	4235	11.57	20231031	1.83	N	053300	500	212 억	266531	N	N	0	N	N
64	20240522	100508	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4715	-5	5	-0.11	21255630	4501	22.63	4730	4735	4715	6130	3305	4720	4722.42	0.63	-3013	4753	4736	4723	4706	4693	4745	4715	212	1410	500	3490	5	1	42441361	2001	21.24	1.09	12	0.01	222.00	4336.00	6480	20230710	-27.24	4235	20231031	11.33	6050	-22.07	20240122	4550	3.63	20240416	6480	-27.24	20230710	4235	11.33	20231031	1.83	N	053300	500	212 억	266531	N	N	0	N	N
65	20240522	090507	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4735	15	2	0.32	3000660	635	3.19	4730	4735	4725	6130	3305	4720	4725.45	0.63	-15	4753	4736	4723	4706	4693	4745	4715	212	1410	500	3490	5	1	42441361	2010	21.33	1.09	12	0.00	222.00	4336.00	6480	20230710	-26.93	4235	20231031	11.81	6050	-21.74	20240122	4550	4.07	20240416	6480	-26.93	20230710	4235	11.81	20231031	1.83	N	053300	500	212 억	266531	N	N	0	N	N
66	20240521	160503	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4720	5	2	0.11	85610230	18138	48.63	4715	4740	4710	6120	3305	4715	4719.94	0.64	-3432	4815	4765	4740	4690	4665	4752	4677	212	1405	500	3480	5	1	42441361	2003	21.26	1.09	12	0.04	222.00	4336.00	6480	20230710	-27.16	4235	20231031	11.45	6050	-21.98	20240122	4550	3.74	20240416	6480	-27.16	20230710	4235	11.45	20231031	1.83	N	053300	500	212 억	269963	N	N	0	N	N
67	20240521	150508	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4725	10	2	0.21	77113930	16338	43.81	4715	4740	4710	6120	3305	4715	4719.92	0.64	-3095	4815	4765	4740	4690	4665	4752	4677	212	1405	500	3480	5	1	42441361	2005	21.28	1.09	12	0.04	222.00	4336.00	6480	20230710	-27.08	4235	20231031	11.57	6050	-21.90	20240122	4550	3.85	20240416	6480	-27.08	20230710	4235	11.57	20231031	1.83	N	053300	500	212 억	269963	N	N	0	N	N
68	20240521	140506	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4735	20	2	0.42	64142300	13589	36.44	4715	4740	4710	6120	3305	4715	4720.17	0.64	-2953	4815	4765	4740	4690	4665	4752	4677	212	1405	500	3480	5	1	42441361	2010	21.33	1.09	12	0.03	222.00	4336.00	6480	20230710	-26.93	4235	20231031	11.81	6050	-21.74	20240122	4550	4.07	20240416	6480	-26.93	20230710	4235	11.81	20231031	1.83	N	053300	500	212 억	269963	N	N	0	N	N
69	20240521	130507	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4730	15	2	0.32	48538125	10292	27.60	4715	4730	4710	6120	3305	4715	4716.10	0.64	-2442	4815	4765	4740	4690	4665	4752	4677	212	1405	500	3480	5	1	42441361	2007	21.31	1.09	12	0.02	222.00	4336.00	6480	20230710	-27.01	4235	20231031	11.69	6050	-21.82	20240122	4550	3.96	20240416	6480	-27.01	20230710	4235	11.69	20231031	1.83	N	053300	500	212 억	269963	N	N	0	N	N
70	20240521	120507	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4720	5	2	0.11	42511310	9014	24.17	4715	4730	4710	6120	3305	4715	4716.14	0.64	-2442	4815	4765	4740	4690	4665	4752	4677	212	1405	500	3480	5	1	42441361	2003	21.26	1.09	12	0.02	222.00	4336.00	6480	20230710	-27.16	4235	20231031	11.45	6050	-21.98	20240122	4550	3.74	20240416	6480	-27.16	20230710	4235	11.45	20231031	1.83	N	053300	500	212 억	269963	N	N	0	N	N
71	20240521	110508	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4725	10	2	0.21	40738330	8638	23.16	4715	4730	4710	6120	3305	4715	4716.18	0.64	-2093	4815	4765	4740	4690	4665	4752	4677	212	1405	500	3480	5	1	42441361	2005	21.28	1.09	12	0.02	222.00	4336.00	6480	20230710	-27.08	4235	20231031	11.57	6050	-21.90	20240122	4550	3.85	20240416	6480	-27.08	20230710	4235	11.57	20231031	1.83	N	053300	500	212 억	269963	N	N	0	N	N
72	20240521	100507	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4720	5	2	0.11	31464040	6671	17.89	4715	4730	4710	6120	3305	4715	4716.54	0.64	-1933	4815	4765	4740	4690	4665	4752	4677	212	1405	500	3480	5	1	42441361	2003	21.26	1.09	12	0.02	222.00	4336.00	6480	20230710	-27.16	4235	20231031	11.45	6050	-21.98	20240122	4550	3.74	20240416	6480	-27.16	20230710	4235	11.45	20231031	1.83	N	053300	500	212 억	269963	N	N	0	N	N
73	20240521	090505	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4730	15	2	0.32	9964325	2113	5.67	4715	4730	4715	6120	3305	4715	4715.73	0.64	-87	4815	4765	4740	4690	4665	4752	4677	212	1405	500	3480	5	1	42441361	2007	21.31	1.09	12	0.00	222.00	4336.00	6480	20230710	-27.01	4235	20231031	11.69	6050	-21.82	20240122	4550	3.96	20240416	6480	-27.01	20230710	4235	11.69	20231031	1.83	N	053300	500	212 억	269963	N	N	0	N	N
74	20240517	160507	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4790	40	2	0.84	176659630	37090	70.31	4765	4795	4730	6170	3325	4750	4763.00	0.67	-2505	4823	4786	4733	4696	4643	4805	4715	212	1420	500	3510	5	1	42441361	2033	21.58	1.10	12	0.09	222.00	4336.00	6480	20230710	-26.08	4235	20231031	13.11	6050	-20.83	20240122	4550	5.27	20240416	6480	-26.08	20230710	4235	13.11	20231031	1.88	N	053300	500	212 억	286364	N	N	0	N	N
75	20240517	150510	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4780	30	2	0.63	131904950	27737	52.58	4765	4795	4730	6170	3325	4750	4755.56	0.67	-466	4823	4786	4733	4696	4643	4805	4715	212	1420	500	3510	5	1	42441361	2029	21.53	1.10	12	0.07	222.00	4336.00	6480	20230710	-26.23	4235	20231031	12.87	6050	-20.99	20240122	4550	5.05	20240416	6480	-26.23	20230710	4235	12.87	20231031	1.88	N	053300	500	212 억	286364	N	N	0	N	N
76	20240517	140503	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4760	10	2	0.21	110327280	23210	44.00	4765	4795	4730	6170	3325	4750	4753.44	0.67	-751	4823	4786	4733	4696	4643	4805	4715	212	1420	500	3510	5	1	42441361	2020	21.44	1.10	12	0.05	222.00	4336.00	6480	20230710	-26.54	4235	20231031	12.40	6050	-21.32	20240122	4550	4.62	20240416	6480	-26.54	20230710	4235	12.40	20231031	1.88	N	053300	500	212 억	286364	N	N	0	N	N
77	20240517	130500	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4760	10	2	0.21	100242125	21089	39.98	4765	4795	4730	6170	3325	4750	4753.29	0.67	-751	4823	4786	4733	4696	4643	4805	4715	212	1420	500	3510	5	1	42441361	2020	21.44	1.10	12	0.05	222.00	4336.00	6480	20230710	-26.54	4235	20231031	12.40	6050	-21.32	20240122	4550	4.62	20240416	6480	-26.54	20230710	4235	12.40	20231031	1.88	N	053300	500	212 억	286364	N	N	0	N	N
78	20240517	120501	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4760	10	2	0.21	83058055	17474	33.12	4765	4795	4730	6170	3325	4750	4753.24	0.67	-923	4823	4786	4733	4696	4643	4805	4715	212	1420	500	3510	5	1	42441361	2020	21.44	1.10	12	0.04	222.00	4336.00	6480	20230710	-26.54	4235	20231031	12.40	6050	-21.32	20240122	4550	4.62	20240416	6480	-26.54	20230710	4235	12.40	20231031	1.88	N	053300	500	212 억	286364	N	N	0	N	N
79	20240517	110501	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4760	10	2	0.21	74291320	15632	29.63	4765	4795	4730	6170	3325	4750	4752.52	0.67	-123	4823	4786	4733	4696	4643	4805	4715	212	1420	500	3510	5	1	42441361	2020	21.44	1.10	12	0.04	222.00	4336.00	6480	20230710	-26.54	4235	20231031	12.40	6050	-21.32	20240122	4550	4.62	20240416	6480	-26.54	20230710	4235	12.40	20231031	1.88	N	053300	500	212 억	286364	N	N	0	N	N
80	20240517	100458	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4770	20	2	0.42	51292475	10814	20.50	4765	4780	4730	6170	3325	4750	4743.15	0.67	1236	4823	4786	4733	4696	4643	4805	4715	212	1420	500	3510	5	1	42441361	2024	21.49	1.10	12	0.03	222.00	4336.00	6480	20230710	-26.39	4235	20231031	12.63	6050	-21.16	20240122	4550	4.84	20240416	6480	-26.39	20230710	4235	12.63	20231031	1.88	N	053300	500	212 억	286364	N	N	0	N	N
81	20240517	090501	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4765	15	2	0.32	42885	9	0.02	4765	4765	4765	6170	3325	4750	4765.00	0.67	0	4823	4786	4733	4696	4643	4805	4715	212	1420	500	3510	5	1	42441361	2022	21.46	1.10	12	0.00	222.00	4336.00	6480	20230710	-26.47	4235	20231031	12.51	6050	-21.24	20240122	4550	4.73	20240416	6480	-26.47	20230710	4235	12.51	20231031	1.88	N	053300	500	212 억	286364	N	N	0	N	N
82	20240516	160458	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4750	125	2	2.70	249845545	52733	121.80	4680	4770	4680	6010	3240	4625	4737.56	0.66	8733	4711	4667	4621	4577	4531	4690	4600	209	1385	500	3420	5	1	41776331	1984	21.40	1.10	12	0.13	222.00	4336.00	6480	20230710	-26.70	4235	20231031	12.16	6050	-21.49	20240122	4550	4.40	20240416	6480	-26.70	20230710	4235	12.16	20231031	1.92	N	053300	500	208 억	277719	N	N	0	N	N
83	20240516	150457	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4765	140	2	3.03	222031355	46880	108.28	4680	4770	4680	6010	3240	4625	4736.16	0.66	8759	4711	4667	4621	4577	4531	4690	4600	209	1385	500	3420	5	1	41776331	1991	21.46	1.10	12	0.11	222.00	4336.00	6480	20230710	-26.47	4235	20231031	12.51	6050	-21.24	20240122	4550	4.73	20240416	6480	-26.47	20230710	4235	12.51	20231031	1.92	N	053300	500	208 억	277719	N	N	0	N	N
84	20240516	140501	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4755	130	2	2.81	192922775	40756	94.13	4680	4770	4680	6010	3240	4625	4733.60	0.66	7737	4711	4667	4621	4577	4531	4690	4600	209	1385	500	3420	5	1	41776331	1986	21.42	1.10	12	0.10	222.00	4336.00	6480	20230710	-26.62	4235	20231031	12.28	6050	-21.40	20240122	4550	4.51	20240416	6480	-26.62	20230710	4235	12.28	20231031	1.92	N	053300	500	208 억	277719	N	N	0	N	N
85	20240516	130500	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4750	125	2	2.70	181055075	38259	88.37	4680	4770	4680	6010	3240	4625	4732.35	0.66	7595	4711	4667	4621	4577	4531	4690	4600	209	1385	500	3420	5	1	41776331	1984	21.40	1.10	12	0.09	222.00	4336.00	6480	20230710	-26.70	4235	20231031	12.16	6050	-21.49	20240122	4550	4.40	20240416	6480	-26.70	20230710	4235	12.16	20231031	1.92	N	053300	500	208 억	277719	N	N	0	N	N
86	20240516	120457	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4750	125	2	2.70	153426785	32447	74.94	4680	4755	4680	6010	3240	4625	4728.54	0.66	5812	4711	4667	4621	4577	4531	4690	4600	209	1385	500	3420	5	1	41776331	1984	21.40	1.10	12	0.08	222.00	4336.00	6480	20230710	-26.70	4235	20231031	12.16	6050	-21.49	20240122	4550	4.40	20240416	6480	-26.70	20230710	4235	12.16	20231031	1.92	N	053300	500	208 억	277719	N	N	0	N	N
87	20240516	110455	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4740	115	2	2.49	142585375	30160	69.66	4680	4755	4680	6010	3240	4625	4727.63	0.66	5162	4711	4667	4621	4577	4531	4690	4600	209	1385	500	3420	5	1	41776331	1980	21.35	1.09	12	0.07	222.00	4336.00	6480	20230710	-26.85	4235	20231031	11.92	6050	-21.65	20240122	4550	4.18	20240416	6480	-26.85	20230710	4235	11.92	20231031	1.92	N	053300	500	208 억	277719	N	N	0	N	N
88	20240516	100457	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4735	110	2	2.38	130138385	27534	63.59	4680	4755	4680	6010	3240	4625	4726.46	0.66	5271	4711	4667	4621	4577	4531	4690	4600	209	1385	500	3420	5	1	41776331	1978	21.33	1.09	12	0.07	222.00	4336.00	6480	20230710	-26.93	4235	20231031	11.81	6050	-21.74	20240122	4550	4.07	20240416	6480	-26.93	20230710	4235	11.81	20231031	1.92	N	053300	500	208 억	277719	N	N	0	N	N
89	20240516	090457	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4710	85	2	1.84	27622630	5854	13.52	4680	4755	4680	6010	3240	4625	4718.59	0.66	569	4711	4667	4621	4577	4531	4690	4600	209	1385	500	3420	5	1	41776331	1968	21.22	1.09	12	0.01	222.00	4336.00	6480	20230710	-27.31	4235	20231031	11.22	6050	-22.15	20240122	4550	3.52	20240416	6480	-27.31	20230710	4235	11.22	20231031	1.92	N	053300	500	208 억	277719	N	N	0	N	N
90	20240514	160503	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4625	50	2	1.09	182204945	39358	30.05	4575	4665	4575	5940	3205	4575	4629.44	0.64	5233	4868	4721	4638	4491	4408	4680	4450	209	1365	500	3380	5	1	41776331	1932	20.83	1.07	12	0.09	222.00	4336.00	6480	20230710	-28.63	4235	20231031	9.21	6050	-23.55	20240122	4550	1.65	20240416	6480	-28.63	20230710	4235	9.21	20231031	1.92	N	053300	500	208 억	267039	N	N	0	N	N
91	20240514	150505	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4635	60	2	1.31	166869310	36043	27.52	4575	4665	4575	5940	3205	4575	4629.74	0.64	5354	4868	4721	4638	4491	4408	4680	4450	209	1365	500	3380	5	1	41776331	1936	20.88	1.07	12	0.09	222.00	4336.00	6480	20230710	-28.47	4235	20231031	9.45	6050	-23.39	20240122	4550	1.87	20240416	6480	-28.47	20230710	4235	9.45	20231031	1.92	N	053300	500	208 억	267039	N	N	0	N	N
92	20240514	140503	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4605	30	2	0.66	145135820	31343	23.93	4575	4665	4575	5940	3205	4575	4630.58	0.64	4602	4868	4721	4638	4491	4408	4680	4450	209	1365	500	3380	5	1	41776331	1924	20.74	1.06	12	0.08	222.00	4336.00	6480	20230710	-28.94	4235	20231031	8.74	6050	-23.88	20240122	4550	1.21	20240416	6480	-28.94	20230710	4235	8.74	20231031	1.92	N	053300	500	208 억	267039	N	N	0	N	N
93	20240514	130504	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4610	35	2	0.77	131454875	28374	21.66	4575	4665	4575	5940	3205	4575	4632.95	0.64	6349	4868	4721	4638	4491	4408	4680	4450	209	1365	500	3380	5	1	41776331	1926	20.77	1.06	12	0.07	222.00	4336.00	6480	20230710	-28.86	4235	20231031	8.85	6050	-23.80	20240122	4550	1.32	20240416	6480	-28.86	20230710	4235	8.85	20231031	1.92	N	053300	500	208 억	267039	N	N	0	N	N
94	20240514	120502	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4640	65	2	1.42	115390690	24897	19.01	4575	4665	4575	5940	3205	4575	4634.75	0.64	8325	4868	4721	4638	4491	4408	4680	4450	209	1365	500	3380	5	1	41776331	1938	20.90	1.07	12	0.06	222.00	4336.00	6480	20230710	-28.40	4235	20231031	9.56	6050	-23.31	20240122	4550	1.98	20240416	6480	-28.40	20230710	4235	9.56	20231031	1.92	N	053300	500	208 억	267039	N	N	0	N	N
95	20240514	110502	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4650	75	2	1.64	105592355	22787	17.40	4575	4665	4575	5940	3205	4575	4633.91	0.64	8589	4868	4721	4638	4491	4408	4680	4450	209	1365	500	3380	5	1	41776331	1943	20.95	1.07	12	0.05	222.00	4336.00	6480	20230710	-28.24	4235	20231031	9.80	6050	-23.14	20240122	4550	2.20	20240416	6480	-28.24	20230710	4235	9.80	20231031	1.92	N	053300	500	208 억	267039	N	N	0	N	N
96	20240514	100502	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4635	60	2	1.31	91476385	19749	15.08	4575	4665	4575	5940	3205	4575	4631.98	0.64	8798	4868	4721	4638	4491	4408	4680	4450	209	1365	500	3380	5	1	41776331	1936	20.88	1.07	12	0.05	222.00	4336.00	6480	20230710	-28.47	4235	20231031	9.45	6050	-23.39	20240122	4550	1.87	20240416	6480	-28.47	20230710	4235	9.45	20231031	1.92	N	053300	500	208 억	267039	N	N	0	N	N
97	20240514	090502	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4615	40	2	0.87	5662255	1235	0.94	4575	4615	4575	5940	3205	4575	4584.90	0.64	94	4868	4721	4638	4491	4408	4680	4450	209	1365	500	3380	5	1	41776331	1928	20.79	1.06	12	0.00	222.00	4336.00	6480	20230710	-28.78	4235	20231031	8.97	6050	-23.72	20240122	4550	1.43	20240416	6480	-28.78	20230710	4235	8.97	20231031	1.92	N	053300	500	208 억	267039	N	N	0	N	N
98	20240513	160502	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4575	-125	5	-2.66	595239400	129335	253.17	4785	4785	4555	6110	3290	4700	4602.43	0.66	-13077	4830	4765	4725	4660	4620	4745	4640	209	1410	500	3470	5	1	41776331	1911	20.61	1.06	12	0.31	222.00	4336.00	6480	20230710	-29.40	4235	20231031	8.03	6050	-24.38	20240122	4550	0.55	20240416	6480	-29.40	20230710	4235	8.03	20231031	1.93	N	053300	500	208 억	275183	N	N	0	N	N
99	20240513	150503	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4580	-120	5	-2.55	575693325	125061	244.80	4785	4785	4555	6110	3290	4700	4603.29	0.66	-12048	4830	4765	4725	4660	4620	4745	4640	209	1410	500	3470	5	1	41776331	1913	20.63	1.06	12	0.30	222.00	4336.00	6480	20230710	-29.32	4235	20231031	8.15	6050	-24.30	20240122	4550	0.66	20240416	6480	-29.32	20230710	4235	8.15	20231031	1.93	N	053300	500	208 억	275183	N	N	0	N	N
100	20240513	140502	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4565	-135	5	-2.87	515524815	111886	219.01	4785	4785	4555	6110	3290	4700	4607.58	0.66	-5302	4830	4765	4725	4660	4620	4745	4640	209	1410	500	3470	5	1	41776331	1907	20.56	1.05	12	0.27	222.00	4336.00	6480	20230710	-29.55	4235	20231031	7.79	6050	-24.55	20240122	4550	0.33	20240416	6480	-29.55	20230710	4235	7.79	20231031	1.93	N	053300	500	208 억	275183	N	N	0	N	N
101	20240513	130501	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4590	-110	5	-2.34	421648325	91334	178.78	4785	4785	4565	6110	3290	4700	4616.54	0.66	-4053	4830	4765	4725	4660	4620	4745	4640	209	1410	500	3470	5	1	41776331	1918	20.68	1.06	12	0.22	222.00	4336.00	6480	20230710	-29.17	4235	20231031	8.38	6050	-24.13	20240122	4550	0.88	20240416	6480	-29.17	20230710	4235	8.38	20231031	1.93	N	053300	500	208 억	275183	N	N	0	N	N
102	20240513	120502	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4625	-75	5	-1.60	246382140	53148	104.03	4785	4785	4590	6110	3290	4700	4635.76	0.66	-7613	4830	4765	4725	4660	4620	4745	4640	209	1410	500	3470	5	1	41776331	1932	20.83	1.07	12	0.13	222.00	4336.00	6480	20230710	-28.63	4235	20231031	9.21	6050	-23.55	20240122	4550	1.65	20240416	6480	-28.63	20230710	4235	9.21	20231031	1.93	N	053300	500	208 억	275183	N	N	0	N	N
103	20240513	110501	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4605	-95	5	-2.02	239446935	51646	101.09	4785	4785	4590	6110	3290	4700	4636.30	0.66	-7174	4830	4765	4725	4660	4620	4745	4640	209	1410	500	3470	5	1	41776331	1924	20.74	1.06	12	0.12	222.00	4336.00	6480	20230710	-28.94	4235	20231031	8.74	6050	-23.88	20240122	4550	1.21	20240416	6480	-28.94	20230710	4235	8.74	20231031	1.93	N	053300	500	208 억	275183	N	N	0	N	N
104	20240513	100502	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4645	-55	5	-1.17	144223050	31007	60.69	4785	4785	4625	6110	3290	4700	4651.29	0.66	-936	4830	4765	4725	4660	4620	4745	4640	209	1410	500	3470	5	1	41776331	1941	20.92	1.07	12	0.07	222.00	4336.00	6480	20230710	-28.32	4235	20231031	9.68	6050	-23.22	20240122	4550	2.09	20240416	6480	-28.32	20230710	4235	9.68	20231031	1.93	N	053300	500	208 억	275183	N	N	0	N	N
105	20240513	090502	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4705	5	2	0.11	8505225	1802	3.53	4785	4785	4695	6110	3290	4700	4719.99	0.66	404	4830	4765	4725	4660	4620	4745	4640	209	1410	500	3470	5	1	41776331	1966	21.19	1.09	12	0.00	222.00	4336.00	6480	20230710	-27.39	4235	20231031	11.10	6050	-22.23	20240122	4550	3.41	20240416	6480	-27.39	20230710	4235	11.10	20231031	1.93	N	053300	500	208 억	275183	N	N	0	N	N
106	20240510	160448	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4700	-5	5	-0.11	240584940	51083	198.83	4710	4790	4685	6110	3295	4705	4709.69	0.68	-7676	4788	4746	4723	4681	4658	4735	4670	209	1405	500	3480	5	1	41776331	1963	21.17	1.08	12	0.12	222.00	4336.00	6480	20230710	-27.47	4235	20231031	10.98	6050	-22.31	20240122	4550	3.30	20240416	6480	-27.47	20230710	4235	10.98	20231031	1.94	N	053300	500	208 억	283735	N	N	8	N	N
107	20240510	150452	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4695	-10	5	-0.21	221361610	46989	182.89	4710	4790	4685	6110	3295	4705	4710.92	0.68	-7382	4788	4746	4723	4681	4658	4735	4670	209	1405	500	3480	5	1	41776331	1961	21.15	1.08	12	0.11	222.00	4336.00	6480	20230710	-27.55	4235	20231031	10.86	6050	-22.40	20240122	4550	3.19	20240416	6480	-27.55	20230710	4235	10.86	20231031	1.94	N	053300	500	208 억	283735	N	N	8	N	N
108	20240510	140453	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4715	10	2	0.21	207585295	44055	171.47	4710	4790	4685	6110	3295	4705	4711.96	0.68	-6963	4788	4746	4723	4681	4658	4735	4670	209	1405	500	3480	5	1	41776331	1970	21.24	1.09	12	0.11	222.00	4336.00	6480	20230710	-27.24	4235	20231031	11.33	6050	-22.07	20240122	4550	3.63	20240416	6480	-27.24	20230710	4235	11.33	20231031	1.94	N	053300	500	208 억	283735	N	N	8	N	N
109	20240510	130448	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4705	0	3	0.00	157464335	33394	129.98	4710	4790	4700	6110	3295	4705	4715.35	0.68	-7160	4788	4746	4723	4681	4658	4735	4670	209	1405	500	3480	5	1	41776331	1966	21.19	1.09	12	0.08	222.00	4336.00	6480	20230710	-27.39	4235	20231031	11.10	6050	-22.23	20240122	4550	3.41	20240416	6480	-27.39	20230710	4235	11.10	20231031	1.94	N	053300	500	208 억	283735	N	N	8	N	N
110	20240510	120448	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4715	10	2	0.21	130669220	27697	107.80	4710	4790	4700	6110	3295	4705	4717.81	0.68	-6264	4788	4746	4723	4681	4658	4735	4670	209	1405	500	3480	5	1	41776331	1970	21.24	1.09	12	0.07	222.00	4336.00	6480	20230710	-27.24	4235	20231031	11.33	6050	-22.07	20240122	4550	3.63	20240416	6480	-27.24	20230710	4235	11.33	20231031	1.94	N	053300	500	208 억	283735	N	N	8	N	N
111	20240510	110449	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4720	15	2	0.32	125360290	26570	103.42	4710	4790	4700	6110	3295	4705	4718.11	0.68	-5834	4788	4746	4723	4681	4658	4735	4670	209	1405	500	3480	5	1	41776331	1972	21.26	1.09	12	0.06	222.00	4336.00	6480	20230710	-27.16	4235	20231031	11.45	6050	-21.98	20240122	4550	3.74	20240416	6480	-27.16	20230710	4235	11.45	20231031	1.94	N	053300	500	208 억	283735	N	N	8	N	N
112	20240510	100450	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4720	15	2	0.32	48037650	10190	39.66	4710	4745	4705	6110	3295	4705	4714.20	0.68	3471	4788	4746	4723	4681	4658	4735	4670	209	1405	500	3480	5	1	41776331	1972	21.26	1.09	12	0.02	222.00	4336.00	6480	20230710	-27.16	4235	20231031	11.45	6050	-21.98	20240122	4550	3.74	20240416	6480	-27.16	20230710	4235	11.45	20231031	1.94	N	053300	500	208 억	283735	N	N	8	N	N
113	20240510	090450	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4720	15	2	0.32	34516240	7328	28.52	4710	4720	4710	6110	3295	4705	4710.19	0.68	4345	4788	4746	4723	4681	4658	4735	4670	209	1405	500	3480	5	1	41776331	1972	21.26	1.09	12	0.02	222.00	4336.00	6480	20230710	-27.16	4235	20231031	11.45	6050	-21.98	20240122	4550	3.74	20240416	6480	-27.16	20230710	4235	11.45	20231031	1.94	N	053300	500	208 억	283735	N	N	8	N	N
114	20240509	160458	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4705	-40	5	-0.84	120867405	25551	100.80	4745	4765	4700	6160	3325	4745	4732.57	0.69	-3805	4801	4772	4731	4702	4661	4787	4717	209	1415	500	3510	5	1	41776331	1966	21.19	1.09	12	0.06	222.00	4336.00	6480	20230710	-27.39	4235	20231031	11.10	6050	-22.23	20240122	4550	3.41	20240416	6480	-27.39	20230710	4235	11.10	20231031	1.91	N	053300	500	208 억	287540	N	N	8	N	N
115	20240509	150500	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4710	-35	5	-0.74	90975315	19200	75.74	4745	4765	4710	6160	3325	4745	4738.26	0.69	-3070	4801	4772	4731	4702	4661	4787	4717	209	1415	500	3510	5	1	41776331	1968	21.22	1.09	12	0.05	222.00	4336.00	6480	20230710	-27.31	4235	20231031	11.22	6050	-22.15	20240122	4550	3.52	20240416	6480	-27.31	20230710	4235	11.22	20231031	1.91	N	053300	500	208 억	287540	N	N	2	N	N
116	20240509	140450	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4715	-30	5	-0.63	83066945	17523	69.13	4745	4765	4715	6160	3325	4745	4740.43	0.69	-2501	4801	4772	4731	4702	4661	4787	4717	209	1415	500	3510	5	1	41776331	1970	21.24	1.09	12	0.04	222.00	4336.00	6480	20230710	-27.24	4235	20231031	11.33	6050	-22.07	20240122	4550	3.63	20240416	6480	-27.24	20230710	4235	11.33	20231031	1.91	N	053300	500	208 억	287540	N	N	2	N	N
117	20240509	130451	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4735	-10	5	-0.21	60760930	12806	50.52	4745	4765	4730	6160	3325	4745	4744.72	0.69	-1507	4801	4772	4731	4702	4661	4787	4717	209	1415	500	3510	5	1	41776331	1978	21.33	1.09	12	0.03	222.00	4336.00	6480	20230710	-26.93	4235	20231031	11.81	6050	-21.74	20240122	4550	4.07	20240416	6480	-26.93	20230710	4235	11.81	20231031	1.91	N	053300	500	208 억	287540	N	N	2	N	N
118	20240509	120451	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4735	-10	5	-0.21	52134120	10984	43.33	4745	4765	4730	6160	3325	4745	4746.38	0.69	-1502	4801	4772	4731	4702	4661	4787	4717	209	1415	500	3510	5	1	41776331	1978	21.33	1.09	12	0.03	222.00	4336.00	6480	20230710	-26.93	4235	20231031	11.81	6050	-21.74	20240122	4550	4.07	20240416	6480	-26.93	20230710	4235	11.81	20231031	1.91	N	053300	500	208 억	287540	N	N	2	N	N
119	20240509	110441	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4745	0	3	0.00	35253415	7421	29.28	4745	4765	4730	6160	3325	4745	4750.57	0.69	-370	4801	4772	4731	4702	4661	4787	4717	209	1415	500	3510	5	1	41776331	1982	21.37	1.09	12	0.02	222.00	4336.00	6480	20230710	-26.77	4235	20231031	12.04	6050	-21.57	20240122	4550	4.29	20240416	6480	-26.77	20230710	4235	12.04	20231031	1.91	N	053300	500	208 억	287540	N	N	2	N	N
120	20240509	100444	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4745	0	3	0.00	28730490	6045	23.85	4745	4765	4730	6160	3325	4745	4752.90	0.69	331	4801	4772	4731	4702	4661	4787	4717	209	1415	500	3510	5	1	41776331	1982	21.37	1.09	12	0.01	222.00	4336.00	6480	20230710	-26.77	4235	20231031	12.04	6050	-21.57	20240122	4550	4.29	20240416	6480	-26.77	20230710	4235	12.04	20231031	1.91	N	053300	500	208 억	287540	N	N	2	N	N
121	20240509	090442	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4745	0	3	0.00	5434755	1146	4.52	4745	4745	4730	6160	3325	4745	4742.11	0.69	-295	4801	4772	4731	4702	4661	4787	4717	209	1415	500	3510	5	1	41776331	1982	21.37	1.09	12	0.00	222.00	4336.00	6480	20230710	-26.77	4235	20231031	12.04	6050	-21.57	20240122	4550	4.29	20240416	6480	-26.77	20230710	4235	12.04	20231031	1.91	N	053300	500	208 억	287540	N	N	2	N	N
122	20240508	160441	00	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	4745	40	2	0.85	108999235	23079	16.54	4720	4760	4690	6110	3295	4705	4722.87	0.69	803	4865	4785	4735	4655	4605	4760	4630	209	1405	500	3480	5	1	41776331	1982	21.37	1.09	12	0.06	222.00	4336.00	6480	20230710	-26.77	4235	20231031	12.04	6050	-21.57	20240122	4550	4.29	20240416	6480	-26.77	20230710	4235	12.04	20231031	1.92	N	053300	500	208 억	286571	N	N	2	N	N
123	20240508	150446	00	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	4745	40	2	0.85	94727595	20071	14.38	4720	4760	4690	6110	3295	4705	4719.63	0.69	176	4865	4785	4735	4655	4605	4760	4630	209	1405	500	3480	5	1	41776331	1982	21.37	1.09	12	0.05	222.00	4336.00	6480	20230710	-26.77	4235	20231031	12.04	6050	-21.57	20240122	4550	4.29	20240416	6480	-26.77	20230710	4235	12.04	20231031	1.92	N	053300	500	208 억	286571	N	N	2	N	N
124	20240508	140439	00	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	4760	55	2	1.17	75674145	16059	11.51	4720	4760	4690	6110	3295	4705	4712.26	0.69	104	4865	4785	4735	4655	4605	4760	4630	209	1405	500	3480	5	1	41776331	1989	21.44	1.10	12	0.04	222.00	4336.00	6480	20230710	-26.54	4235	20231031	12.40	6050	-21.32	20240122	4550	4.62	20240416	6480	-26.54	20230710	4235	12.40	20231031	1.92	N	053300	500	208 억	286571	N	N	2	N	N
125	20240508	130438	00	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	4720	15	2	0.32	68314850	14510	10.40	4720	4725	4690	6110	3295	4705	4708.12	0.69	733	4865	4785	4735	4655	4605	4760	4630	209	1405	500	3480	5	1	41776331	1972	21.26	1.09	12	0.03	222.00	4336.00	6480	20230710	-27.16	4235	20231031	11.45	6050	-21.98	20240122	4550	3.74	20240416	6480	-27.16	20230710	4235	11.45	20231031	1.92	N	053300	500	208 억	286571	N	N	2	N	N
126	20240508	120440	00	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	4710	5	2	0.11	55575385	11810	8.46	4720	4725	4690	6110	3295	4705	4705.79	0.69	445	4865	4785	4735	4655	4605	4760	4630	209	1405	500	3480	5	1	41776331	1968	21.22	1.09	12	0.03	222.00	4336.00	6480	20230710	-27.31	4235	20231031	11.22	6050	-22.15	20240122	4550	3.52	20240416	6480	-27.31	20230710	4235	11.22	20231031	1.92	N	053300	500	208 억	286571	N	N	2	N	N
127	20240508	110515	00	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	4715	10	2	0.21	40713085	8652	6.20	4720	4725	4690	6110	3295	4705	4705.63	0.69	320	4865	4785	4735	4655	4605	4760	4630	209	1405	500	3480	5	1	41776331	1970	21.24	1.09	12	0.02	222.00	4336.00	6480	20230710	-27.24	4235	20231031	11.33	6050	-22.07	20240122	4550	3.63	20240416	6480	-27.24	20230710	4235	11.33	20231031	1.92	N	053300	500	208 억	286571	N	N	2	N	N
128	20240508	100446	00	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	4720	15	2	0.32	20512130	4359	3.12	4720	4725	4695	6110	3295	4705	4705.70	0.69	-1671	4865	4785	4735	4655	4605	4760	4630	209	1405	500	3480	5	1	41776331	1972	21.26	1.09	12	0.01	222.00	4336.00	6480	20230710	-27.16	4235	20231031	11.45	6050	-21.98	20240122	4550	3.74	20240416	6480	-27.16	20230710	4235	11.45	20231031	1.92	N	053300	500	208 억	286571	N	N	2	N	N
129	20240508	090443	00	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	4705	0	3	0.00	2091155	444	0.32	4720	4725	4705	6110	3295	4705	4709.81	0.69	-334	4865	4785	4735	4655	4605	4760	4630	209	1405	500	3480	5	1	41776331	1966	21.19	1.09	12	0.00	222.00	4336.00	6480	20230710	-27.39	4235	20231031	11.10	6050	-22.23	20240122	4550	3.41	20240416	6480	-27.39	20230710	4235	11.10	20231031	1.92	N	053300	500	208 억	286571	N	N	2	N	N
130	20240503	160452	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4765	5	2	0.11	134131680	28129	103.07	4760	4805	4740	6180	3335	4760	4768.45	0.62	1515	4853	4806	4778	4731	4703	4792	4717	209	1420	500	3520	5	1	41776331	1991	21.46	1.10	12	0.07	222.00	4336.00	6480	20230710	-26.47	4235	20231031	12.51	6050	-21.24	20240122	4550	4.73	20240416	6480	-26.47	20230710	4235	12.51	20231031	1.95	N	053300	500	208 억	259812	N	N	2	N	N
131	20240503	150452	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4780	20	2	0.42	121597875	25505	93.46	4760	4805	4740	6180	3335	4760	4767.61	0.62	1531	4853	4806	4778	4731	4703	4792	4717	209	1420	500	3520	5	1	41776331	1997	21.53	1.10	12	0.06	222.00	4336.00	6480	20230710	-26.23	4235	20231031	12.87	6050	-20.99	20240122	4550	5.05	20240416	6480	-26.23	20230710	4235	12.87	20231031	1.95	N	053300	500	208 억	259812	N	N	0	N	N
132	20240503	140452	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4745	-15	5	-0.32	93765285	19656	72.02	4760	4805	4745	6180	3335	4760	4770.31	0.62	-455	4853	4806	4778	4731	4703	4792	4717	209	1420	500	3520	5	1	41776331	1982	21.37	1.09	12	0.05	222.00	4336.00	6480	20230710	-26.77	4235	20231031	12.04	6050	-21.57	20240122	4550	4.29	20240416	6480	-26.77	20230710	4235	12.04	20231031	1.95	N	053300	500	208 억	259812	N	N	0	N	N
133	20240503	130452	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4780	20	2	0.42	52537045	10998	40.30	4760	4805	4760	6180	3335	4760	4776.96	0.62	-1207	4853	4806	4778	4731	4703	4792	4717	209	1420	500	3520	5	1	41776331	1997	21.53	1.10	12	0.03	222.00	4336.00	6480	20230710	-26.23	4235	20231031	12.87	6050	-20.99	20240122	4550	5.05	20240416	6480	-26.23	20230710	4235	12.87	20231031	1.95	N	053300	500	208 억	259812	N	N	0	N	N
134	20240503	120451	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4775	15	2	0.32	43788400	9169	33.60	4760	4805	4760	6180	3335	4760	4775.70	0.62	-632	4853	4806	4778	4731	4703	4792	4717	209	1420	500	3520	5	1	41776331	1995	21.51	1.10	12	0.02	222.00	4336.00	6480	20230710	-26.31	4235	20231031	12.75	6050	-21.07	20240122	4550	4.95	20240416	6480	-26.31	20230710	4235	12.75	20231031	1.95	N	053300	500	208 억	259812	N	N	0	N	N
135	20240503	110451	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4775	15	2	0.32	42383340	8875	32.52	4760	4805	4760	6180	3335	4760	4775.59	0.62	-432	4853	4806	4778	4731	4703	4792	4717	209	1420	500	3520	5	1	41776331	1995	21.51	1.10	12	0.02	222.00	4336.00	6480	20230710	-26.31	4235	20231031	12.75	6050	-21.07	20240122	4550	4.95	20240416	6480	-26.31	20230710	4235	12.75	20231031	1.95	N	053300	500	208 억	259812	N	N	0	N	N
136	20240503	100448	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4800	40	2	0.84	32475645	6807	24.94	4760	4805	4760	6180	3335	4760	4770.92	0.62	1026	4853	4806	4778	4731	4703	4792	4717	209	1420	500	3520	5	1	41776331	2005	21.62	1.11	12	0.02	222.00	4336.00	6480	20230710	-25.93	4235	20231031	13.34	6050	-20.66	20240122	4550	5.49	20240416	6480	-25.93	20230710	4235	13.34	20231031	1.95	N	053300	500	208 억	259812	N	N	0	N	N
137	20240503	090447	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4765	5	2	0.11	12755170	2679	9.82	4760	4795	4760	6180	3335	4760	4761.17	0.62	203	4853	4806	4778	4731	4703	4792	4717	209	1420	500	3520	5	1	41776331	1991	21.46	1.10	12	0.01	222.00	4336.00	6480	20230710	-26.47	4235	20231031	12.51	6050	-21.24	20240122	4550	4.73	20240416	6480	-26.47	20230710	4235	12.51	20231031	1.95	N	053300	500	208 억	259812	N	N	0	N	N
138	20240502	160446	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4760	-60	5	-1.24	129856810	27235	97.06	4810	4825	4750	6260	3375	4820	4768.23	0.61	3589	4913	4866	4843	4796	4773	4855	4785	209	1440	500	3560	5	1	41776331	1989	21.44	1.10	12	0.07	222.00	4336.00	6480	20230710	-26.54	4235	20231031	12.40	6050	-21.32	20240122	4550	4.62	20240416	6480	-26.54	20230710	4235	12.40	20231031	1.95	N	053300	500	208 억	256142	N	N	2	N	N
139	20240502	150448	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4765	-55	5	-1.14	118463215	24843	88.53	4810	4825	4750	6260	3375	4820	4768.47	0.61	3344	4913	4866	4843	4796	4773	4855	4785	209	1440	500	3560	5	1	41776331	1991	21.46	1.10	12	0.06	222.00	4336.00	6480	20230710	-26.47	4235	20231031	12.51	6050	-21.24	20240122	4550	4.73	20240416	6480	-26.47	20230710	4235	12.51	20231031	1.95	N	053300	500	208 억	256142	N	N	2	N	N
140	20240502	140445	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4755	-65	5	-1.35	103967115	21798	77.68	4810	4825	4750	6260	3375	4820	4769.57	0.61	2708	4913	4866	4843	4796	4773	4855	4785	209	1440	500	3560	5	1	41776331	1986	21.42	1.10	12	0.05	222.00	4336.00	6480	20230710	-26.62	4235	20231031	12.28	6050	-21.40	20240122	4550	4.51	20240416	6480	-26.62	20230710	4235	12.28	20231031	1.95	N	053300	500	208 억	256142	N	N	2	N	N
141	20240502	130445	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4780	-40	5	-0.83	73447495	15386	54.83	4810	4825	4750	6260	3375	4820	4773.66	0.61	2347	4913	4866	4843	4796	4773	4855	4785	209	1440	500	3560	5	1	41776331	1997	21.53	1.10	12	0.04	222.00	4336.00	6480	20230710	-26.23	4235	20231031	12.87	6050	-20.99	20240122	4550	5.05	20240416	6480	-26.23	20230710	4235	12.87	20231031	1.95	N	053300	500	208 억	256142	N	N	2	N	N
142	20240502	120443	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4755	-65	5	-1.35	67037405	14041	50.04	4810	4825	4755	6260	3375	4820	4774.40	0.61	1864	4913	4866	4843	4796	4773	4855	4785	209	1440	500	3560	5	1	41776331	1986	21.42	1.10	12	0.03	222.00	4336.00	6480	20230710	-26.62	4235	20231031	12.28	6050	-21.40	20240122	4550	4.51	20240416	6480	-26.62	20230710	4235	12.28	20231031	1.95	N	053300	500	208 억	256142	N	N	2	N	N
143	20240502	110443	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4760	-60	5	-1.24	50003055	10459	37.27	4810	4825	4755	6260	3375	4820	4780.86	0.61	1858	4913	4866	4843	4796	4773	4855	4785	209	1440	500	3560	5	1	41776331	1989	21.44	1.10	12	0.03	222.00	4336.00	6480	20230710	-26.54	4235	20231031	12.40	6050	-21.32	20240122	4550	4.62	20240416	6480	-26.54	20230710	4235	12.40	20231031	1.95	N	053300	500	208 억	256142	N	N	2	N	N
144	20240502	100443	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4800	-20	5	-0.41	33581375	7021	25.02	4810	4825	4755	6260	3375	4820	4782.99	0.61	2068	4913	4866	4843	4796	4773	4855	4785	209	1440	500	3560	5	1	41776331	2005	21.62	1.11	12	0.02	222.00	4336.00	6480	20230710	-25.93	4235	20231031	13.34	6050	-20.66	20240122	4550	5.49	20240416	6480	-25.93	20230710	4235	13.34	20231031	1.95	N	053300	500	208 억	256142	N	N	2	N	N
145	20240502	090443	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4815	-5	5	-0.10	658975	137	0.49	4810	4815	4810	6260	3375	4820	4810.04	0.61	-81	4913	4866	4843	4796	4773	4855	4785	209	1440	500	3560	5	1	41776331	2012	21.69	1.11	12	0.00	222.00	4336.00	6480	20230710	-25.69	4235	20231031	13.70	6050	-20.41	20240122	4550	5.82	20240416	6480	-25.69	20230710	4235	13.70	20231031	1.95	N	053300	500	208 억	256142	N	N	2	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History