KissMeData/205100/price/prices-20240501.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

62 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	161000	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2310	-25	5	-1.07	969881665	416790	80.06	2320	2355	2310	3035	1635	2335	2327.12	1.09	44123	2401	2367	2341	2307	2281	2355	2295	72	700	100	1720	5	1	71963431	1662	15.93	1.55	12	0.58	145.00	1489.00	3411	20230829	-32.28	1829	20230726	26.30	3180	-27.36	20240109	2125	8.71	20240102	6750	-65.78	20230829	1954	18.22	20231101	7.28	N	205100	100	71 억	786074	N	N	0	N	N
3	20240531	150958	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2320	-15	5	-0.64	819769560	351868	67.59	2320	2355	2315	3035	1635	2335	2329.67	1.09	45528	2401	2367	2341	2307	2281	2355	2295	72	700	100	1720	5	1	71963431	1670	16.00	1.56	12	0.49	145.00	1489.00	3411	20230829	-31.98	1829	20230726	26.85	3180	-27.04	20240109	2125	9.18	20240102	6750	-65.63	20230829	1954	18.73	20231101	7.28	N	205100	100	71 억	786074	N	N	0	N	N
4	20240531	140958	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2330	-5	5	-0.21	697071750	299001	57.44	2320	2355	2315	3035	1635	2335	2331.26	1.09	44358	2401	2367	2341	2307	2281	2355	2295	72	700	100	1720	5	1	71963431	1677	16.07	1.56	12	0.42	145.00	1489.00	3411	20230829	-31.69	1829	20230726	27.39	3180	-26.73	20240109	2125	9.65	20240102	6750	-65.48	20230829	1954	19.24	20231101	7.28	N	205100	100	71 억	786074	N	N	0	N	N
5	20240531	131001	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2330	-5	5	-0.21	606468365	260082	49.96	2320	2355	2315	3035	1635	2335	2331.76	1.09	40101	2401	2367	2341	2307	2281	2355	2295	72	700	100	1720	5	1	71963431	1677	16.07	1.56	12	0.36	145.00	1489.00	3411	20230829	-31.69	1829	20230726	27.39	3180	-26.73	20240109	2125	9.65	20240102	6750	-65.48	20230829	1954	19.24	20231101	7.28	N	205100	100	71 억	786074	N	N	0	N	N
6	20240531	121006	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2335	0	3	0.00	467490400	200494	38.51	2320	2355	2315	3035	1635	2335	2331.59	1.09	9414	2401	2367	2341	2307	2281	2355	2295	72	700	100	1720	5	1	71963431	1680	16.10	1.57	12	0.28	145.00	1489.00	3411	20230829	-31.55	1829	20230726	27.67	3180	-26.57	20240109	2125	9.88	20240102	6750	-65.41	20230829	1954	19.50	20231101	7.28	N	205100	100	71 억	786074	N	N	0	N	N
7	20240531	111001	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2330	-5	5	-0.21	420283865	180252	34.63	2320	2355	2315	3035	1635	2335	2331.53	1.09	291	2401	2367	2341	2307	2281	2355	2295	72	700	100	1720	5	1	71963431	1677	16.07	1.56	12	0.25	145.00	1489.00	3411	20230829	-31.69	1829	20230726	27.39	3180	-26.73	20240109	2125	9.65	20240102	6750	-65.48	20230829	1954	19.24	20231101	7.28	N	205100	100	71 억	786074	N	N	0	N	N
8	20240531	101001	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2335	0	3	0.00	272287435	116619	22.40	2320	2355	2315	3035	1635	2335	2334.84	1.09	-51	2401	2367	2341	2307	2281	2355	2295	72	700	100	1720	5	1	71963431	1680	16.10	1.57	12	0.16	145.00	1489.00	3411	20230829	-31.55	1829	20230726	27.67	3180	-26.57	20240109	2125	9.88	20240102	6750	-65.41	20230829	1954	19.50	20231101	7.28	N	205100	100	71 억	786074	N	N	0	N	N
9	20240531	091001	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2335	0	3	0.00	122555465	52653	10.11	2320	2350	2315	3035	1635	2335	2326.61	1.09	16310	2401	2367	2341	2307	2281	2355	2295	72	700	100	1720	5	1	71963431	1680	16.10	1.57	12	0.07	145.00	1489.00	3411	20230829	-31.55	1829	20230726	27.67	3180	-26.57	20240109	2125	9.88	20240102	6750	-65.41	20230829	1954	19.50	20231101	7.28	N	205100	100	71 억	786074	N	N	0	N	N
10	20240530	160954	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2335	-10	5	-0.43	1108049335	474712	92.19	2340	2375	2315	3045	1645	2345	2334.15	1.04	39599	2405	2375	2355	2325	2305	2365	2315	72	700	100	1730	5	1	71963431	1680	16.10	1.57	12	0.66	145.00	1489.00	3411	20230829	-31.55	1829	20230726	27.67	3180	-26.57	20240109	2125	9.88	20240102	6750	-65.41	20230829	1954	19.50	20231101	7.21	N	205100	100	71 억	746450	N	N	0	N	N
11	20240530	150956	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2340	-5	5	-0.21	1058880580	453631	88.09	2340	2375	2315	3045	1645	2345	2334.23	1.04	31867	2405	2375	2355	2325	2305	2365	2315	72	700	100	1730	5	1	71963431	1684	16.14	1.57	12	0.63	145.00	1489.00	3411	20230829	-31.40	1829	20230726	27.94	3180	-26.42	20240109	2125	10.12	20240102	6750	-65.33	20230829	1954	19.75	20231101	7.21	N	205100	100	71 억	746450	N	N	0	N	N
12	20240530	140955	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2330	-15	5	-0.64	849718445	363749	70.64	2340	2375	2315	3045	1645	2345	2336.00	1.04	-1631	2405	2375	2355	2325	2305	2365	2315	72	700	100	1730	5	1	71963431	1677	16.07	1.56	12	0.51	145.00	1489.00	3411	20230829	-31.69	1829	20230726	27.39	3180	-26.73	20240109	2125	9.65	20240102	6750	-65.48	20230829	1954	19.24	20231101	7.21	N	205100	100	71 억	746450	N	N	0	N	N
13	20240530	130958	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2330	-15	5	-0.64	760723215	325465	63.20	2340	2375	2315	3045	1645	2345	2337.34	1.04	-4841	2405	2375	2355	2325	2305	2365	2315	72	700	100	1730	5	1	71963431	1677	16.07	1.56	12	0.45	145.00	1489.00	3411	20230829	-31.69	1829	20230726	27.39	3180	-26.73	20240109	2125	9.65	20240102	6750	-65.48	20230829	1954	19.24	20231101	7.21	N	205100	100	71 억	746450	N	N	0	N	N
14	20240530	120954	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2340	-5	5	-0.21	568037950	242612	47.11	2340	2375	2320	3045	1645	2345	2341.34	1.04	-4688	2405	2375	2355	2325	2305	2365	2315	72	700	100	1730	5	1	71963431	1684	16.14	1.57	12	0.34	145.00	1489.00	3411	20230829	-31.40	1829	20230726	27.94	3180	-26.42	20240109	2125	10.12	20240102	6750	-65.33	20230829	1954	19.75	20231101	7.21	N	205100	100	71 억	746450	N	N	0	N	N
15	20240530	110956	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2345	0	3	0.00	433155845	184718	35.87	2340	2375	2330	3045	1645	2345	2344.96	1.04	-1860	2405	2375	2355	2325	2305	2365	2315	72	700	100	1730	5	1	71963431	1688	16.17	1.57	12	0.26	145.00	1489.00	3411	20230829	-31.25	1829	20230726	28.21	3180	-26.26	20240109	2125	10.35	20240102	6750	-65.26	20230829	1954	20.01	20231101	7.21	N	205100	100	71 억	746450	N	N	0	N	N
16	20240530	100959	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2345	0	3	0.00	376673865	160568	31.18	2340	2375	2330	3045	1645	2345	2345.88	1.04	-6451	2405	2375	2355	2325	2305	2365	2315	72	700	100	1730	5	1	71963431	1688	16.17	1.57	12	0.22	145.00	1489.00	3411	20230829	-31.25	1829	20230726	28.21	3180	-26.26	20240109	2125	10.35	20240102	6750	-65.26	20230829	1954	20.01	20231101	7.21	N	205100	100	71 억	746450	N	N	0	N	N
17	20240530	090956	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2360	15	2	0.64	63368045	27047	5.25	2340	2360	2340	3045	1645	2345	2342.89	1.04	11821	2405	2375	2355	2325	2305	2365	2315	72	700	100	1730	5	1	71963431	1698	16.28	1.58	12	0.04	145.00	1489.00	3411	20230829	-30.81	1829	20230726	29.03	3180	-25.79	20240109	2125	11.06	20240102	6750	-65.04	20230829	1954	20.78	20231101	7.21	N	205100	100	71 억	746450	N	N	0	N	N
18	20240529	160948	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2345	-15	5	-0.64	1174122375	498818	71.41	2375	2385	2335	3065	1655	2360	2353.81	1.00	27895	2450	2405	2380	2335	2310	2392	2322	72	705	100	1740	5	1	71963431	1688	16.17	1.57	12	0.69	145.00	1489.00	3411	20230829	-31.25	1829	20230726	28.21	3180	-26.26	20240109	2125	10.35	20240102	6750	-65.26	20230829	1954	20.01	20231101	7.30	N	205100	100	71 억	718550	N	N	2581	N	N
19	20240529	150947	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2340	-20	5	-0.85	1089852470	462850	66.26	2375	2385	2335	3065	1655	2360	2354.66	1.00	16018	2450	2405	2380	2335	2310	2392	2322	72	705	100	1740	5	1	71963431	1684	16.14	1.57	12	0.64	145.00	1489.00	3411	20230829	-31.40	1829	20230726	27.94	3180	-26.42	20240109	2125	10.12	20240102	6750	-65.33	20230829	1954	19.75	20231101	7.30	N	205100	100	71 억	718550	N	N	2581	N	N
20	20240529	140948	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2355	-5	5	-0.21	855094750	362695	51.92	2375	2385	2345	3065	1655	2360	2357.61	1.00	8893	2450	2405	2380	2335	2310	2392	2322	72	705	100	1740	5	1	71963431	1695	16.24	1.58	12	0.50	145.00	1489.00	3411	20230829	-30.96	1829	20230726	28.76	3180	-25.94	20240109	2125	10.82	20240102	6750	-65.11	20230829	1954	20.52	20231101	7.30	N	205100	100	71 억	718550	N	N	2581	N	N
21	20240529	130950	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2365	5	2	0.21	768443965	325843	46.64	2375	2385	2345	3065	1655	2360	2358.33	1.00	18001	2450	2405	2380	2335	2310	2392	2322	72	705	100	1740	5	1	71963431	1702	16.31	1.59	12	0.45	145.00	1489.00	3411	20230829	-30.67	1829	20230726	29.31	3180	-25.63	20240109	2125	11.29	20240102	6750	-64.96	20230829	1954	21.03	20231101	7.30	N	205100	100	71 억	718550	N	N	2581	N	N
22	20240529	120952	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2355	-5	5	-0.21	697579245	295682	42.33	2375	2385	2345	3065	1655	2360	2359.22	1.00	15180	2450	2405	2380	2335	2310	2392	2322	72	705	100	1740	5	1	71963431	1695	16.24	1.58	12	0.41	145.00	1489.00	3411	20230829	-30.96	1829	20230726	28.76	3180	-25.94	20240109	2125	10.82	20240102	6750	-65.11	20230829	1954	20.52	20231101	7.30	N	205100	100	71 억	718550	N	N	2581	N	N
23	20240529	110950	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2365	5	2	0.21	550584135	233324	33.40	2375	2385	2345	3065	1655	2360	2359.74	1.00	32968	2450	2405	2380	2335	2310	2392	2322	72	705	100	1740	5	1	71963431	1702	16.31	1.59	12	0.32	145.00	1489.00	3411	20230829	-30.67	1829	20230726	29.31	3180	-25.63	20240109	2125	11.29	20240102	6750	-64.96	20230829	1954	21.03	20231101	7.30	N	205100	100	71 억	718550	N	N	2581	N	N
24	20240529	100946	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2355	-5	5	-0.21	352752590	149591	21.41	2375	2385	2345	3065	1655	2360	2358.11	1.00	-1055	2450	2405	2380	2335	2310	2392	2322	72	705	100	1740	5	1	71963431	1695	16.24	1.58	12	0.21	145.00	1489.00	3411	20230829	-30.96	1829	20230726	28.76	3180	-25.94	20240109	2125	10.82	20240102	6750	-65.11	20230829	1954	20.52	20231101	7.30	N	205100	100	71 억	718550	N	N	2581	N	N
25	20240529	090944	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2360	0	3	0.00	113504465	47989	6.87	2375	2385	2350	3065	1655	2360	2365.23	1.00	-2506	2450	2405	2380	2335	2310	2392	2322	72	705	100	1740	5	1	71963431	1698	16.28	1.58	12	0.07	145.00	1489.00	3411	20230829	-30.81	1829	20230726	29.03	3180	-25.79	20240109	2125	11.06	20240102	6750	-65.04	20230829	1954	20.78	20231101	7.30	N	205100	100	71 억	718550	N	N	2581	N	N
26	20240528	160941	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2360	-30	5	-1.26	1617574100	680034	105.62	2390	2425	2355	3105	1675	2390	2378.71	1.02	-18630	2420	2405	2375	2360	2330	2412	2367	72	715	100	1760	5	1	71963431	1698	16.28	1.58	12	0.94	145.00	1489.00	3411	20230829	-30.81	1829	20230726	29.03	3180	-25.79	20240109	2125	11.06	20240102	6750	-65.04	20230829	1954	20.78	20231101	7.42	N	205100	100	71 억	733099	N	N	2581	N	N
27	20240528	150944	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2380	-10	5	-0.42	1432931625	601885	93.48	2390	2425	2355	3105	1675	2390	2380.73	1.02	-16586	2420	2405	2375	2360	2330	2412	2367	72	715	100	1760	5	1	71963431	1713	16.41	1.60	12	0.84	145.00	1489.00	3411	20230829	-30.23	1829	20230726	30.13	3180	-25.16	20240109	2125	12.00	20240102	6750	-64.74	20230829	1954	21.80	20231101	7.42	N	205100	100	71 억	733099	N	N	0	N	N
28	20240528	140945	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2375	-15	5	-0.63	1307221100	548932	85.25	2390	2425	2355	3105	1675	2390	2381.38	1.02	-18536	2420	2405	2375	2360	2330	2412	2367	72	715	100	1760	5	1	71963431	1709	16.38	1.60	12	0.76	145.00	1489.00	3411	20230829	-30.37	1829	20230726	29.85	3180	-25.31	20240109	2125	11.76	20240102	6750	-64.81	20230829	1954	21.55	20231101	7.42	N	205100	100	71 억	733099	N	N	0	N	N
29	20240528	130941	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2370	-20	5	-0.84	1216947045	510944	79.35	2390	2425	2355	3105	1675	2390	2381.75	1.02	7630	2420	2405	2375	2360	2330	2412	2367	72	715	100	1760	5	1	71963431	1706	16.34	1.59	12	0.71	145.00	1489.00	3411	20230829	-30.52	1829	20230726	29.58	3180	-25.47	20240109	2125	11.53	20240102	6750	-64.89	20230829	1954	21.29	20231101	7.42	N	205100	100	71 억	733099	N	N	0	N	N
30	20240528	120942	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2365	-25	5	-1.05	1110044885	465921	72.36	2390	2425	2355	3105	1675	2390	2382.46	1.02	24707	2420	2405	2375	2360	2330	2412	2367	72	715	100	1760	5	1	71963431	1702	16.31	1.59	12	0.65	145.00	1489.00	3411	20230829	-30.67	1829	20230726	29.31	3180	-25.63	20240109	2125	11.29	20240102	6750	-64.96	20230829	1954	21.03	20231101	7.42	N	205100	100	71 억	733099	N	N	0	N	N
31	20240528	110927	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2370	-20	5	-0.84	967817070	405849	63.03	2390	2425	2355	3105	1675	2390	2384.66	1.02	35180	2420	2405	2375	2360	2330	2412	2367	72	715	100	1760	5	1	71963431	1706	16.34	1.59	12	0.56	145.00	1489.00	3411	20230829	-30.52	1829	20230726	29.58	3180	-25.47	20240109	2125	11.53	20240102	6750	-64.89	20230829	1954	21.29	20231101	7.42	N	205100	100	71 억	733099	N	N	0	N	N
32	20240528	100943	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2390	0	3	0.00	606852905	253449	39.36	2390	2425	2375	3105	1675	2390	2394.39	1.02	19846	2420	2405	2375	2360	2330	2412	2367	72	715	100	1760	5	1	71963431	1720	16.48	1.61	12	0.35	145.00	1489.00	3411	20230829	-29.93	1829	20230726	30.67	3180	-24.84	20240109	2125	12.47	20240102	6750	-64.59	20230829	1954	22.31	20231101	7.42	N	205100	100	71 억	733099	N	N	0	N	N
33	20240528	090945	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2400	10	2	0.42	205578030	85553	13.29	2390	2425	2390	3105	1675	2390	2403.03	1.02	28364	2420	2405	2375	2360	2330	2412	2367	72	715	100	1760	5	1	71963431	1727	16.55	1.61	12	0.12	145.00	1489.00	3411	20230829	-29.64	1829	20230726	31.22	3180	-24.53	20240109	2125	12.94	20240102	6750	-64.44	20230829	1954	22.82	20231101	7.42	N	205100	100	71 억	733099	N	N	0	N	N
34	20240527	160928	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2390	15	2	0.63	1507813205	637444	79.79	2365	2390	2345	3085	1665	2375	2365.34	0.93	64974	2495	2435	2405	2345	2315	2420	2330	72	710	100	1750	5	1	71963431	1720	16.48	1.61	12	0.89	145.00	1489.00	3411	20230829	-29.93	1829	20230726	30.67	3180	-24.84	20240109	2125	12.47	20240102	6750	-64.59	20230829	1954	22.31	20231101	7.56	N	205100	100	71 억	668961	N	N	0	N	N
35	20240527	150944	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2385	10	2	0.42	1365406730	577789	72.33	2365	2390	2345	3085	1665	2375	2363.16	0.93	53353	2495	2435	2405	2345	2315	2420	2330	72	710	100	1750	5	1	71963431	1716	16.45	1.60	12	0.80	145.00	1489.00	3411	20230829	-30.08	1829	20230726	30.40	3180	-25.00	20240109	2125	12.24	20240102	6750	-64.67	20230829	1954	22.06	20231101	7.56	N	205100	100	71 억	668961	N	N	0	N	N
36	20240527	140941	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2380	5	2	0.21	1184854290	501848	62.82	2365	2390	2345	3085	1665	2375	2360.98	0.93	32581	2495	2435	2405	2345	2315	2420	2330	72	710	100	1750	5	1	71963431	1713	16.41	1.60	12	0.70	145.00	1489.00	3411	20230829	-30.23	1829	20230726	30.13	3180	-25.16	20240109	2125	12.00	20240102	6750	-64.74	20230829	1954	21.80	20231101	7.56	N	205100	100	71 억	668961	N	N	0	N	N
37	20240527	130941	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2355	-20	5	-0.84	1016656675	431078	53.96	2365	2390	2345	3085	1665	2375	2358.41	0.93	-4403	2495	2435	2405	2345	2315	2420	2330	72	710	100	1750	5	1	71963431	1695	16.24	1.58	12	0.60	145.00	1489.00	3411	20230829	-30.96	1829	20230726	28.76	3180	-25.94	20240109	2125	10.82	20240102	6750	-65.11	20230829	1954	20.52	20231101	7.56	N	205100	100	71 억	668961	N	N	0	N	N
38	20240527	120941	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2355	-20	5	-0.84	897004485	380197	47.59	2365	2390	2345	3085	1665	2375	2359.31	0.93	-11269	2495	2435	2405	2345	2315	2420	2330	72	710	100	1750	5	1	71963431	1695	16.24	1.58	12	0.53	145.00	1489.00	3411	20230829	-30.96	1829	20230726	28.76	3180	-25.94	20240109	2125	10.82	20240102	6750	-65.11	20230829	1954	20.52	20231101	7.56	N	205100	100	71 억	668961	N	N	0	N	N
39	20240527	110940	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2355	-20	5	-0.84	711439305	301188	37.70	2365	2390	2350	3085	1665	2375	2362.11	0.93	-8386	2495	2435	2405	2345	2315	2420	2330	72	710	100	1750	5	1	71963431	1695	16.24	1.58	12	0.42	145.00	1489.00	3411	20230829	-30.96	1829	20230726	28.76	3180	-25.94	20240109	2125	10.82	20240102	6750	-65.11	20230829	1954	20.52	20231101	7.56	N	205100	100	71 억	668961	N	N	0	N	N
40	20240527	100939	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2380	5	2	0.21	482642620	204190	25.56	2365	2390	2350	3085	1665	2375	2363.69	0.93	6516	2495	2435	2405	2345	2315	2420	2330	72	710	100	1750	5	1	71963431	1713	16.41	1.60	12	0.28	145.00	1489.00	3411	20230829	-30.23	1829	20230726	30.13	3180	-25.16	20240109	2125	12.00	20240102	6750	-64.74	20230829	1954	21.80	20231101	7.56	N	205100	100	71 억	668961	N	N	0	N	N
41	20240527	090940	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2370	-5	5	-0.21	180024580	76119	9.53	2365	2390	2355	3085	1665	2375	2365.04	0.93	-7382	2495	2435	2405	2345	2315	2420	2330	72	710	100	1750	5	1	71963431	1706	16.34	1.59	12	0.11	145.00	1489.00	3411	20230829	-30.52	1829	20230726	29.58	3180	-25.47	20240109	2125	11.53	20240102	6750	-64.89	20230829	1954	21.29	20231101	7.56	N	205100	100	71 억	668961	N	N	0	N	N
42	20240524	160847	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2375	-40	5	-1.66	1882031010	782061	130.81	2385	2465	2375	3135	1695	2415	2406.62	1.05	-89241	2491	2452	2411	2372	2331	2455	2375	72	720	100	1780	5	1	71963431	1709	16.38	1.60	12	1.09	145.00	1489.00	3411	20230829	-30.37	1829	20230726	29.85	3180	-25.31	20240109	2125	11.76	20240102	6750	-64.81	20230829	1954	21.55	20231101	7.53	N	205100	100	71 억	753700	N	N	0	N	N
43	20240524	150848	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2385	-30	5	-1.24	1647655430	683495	114.32	2385	2465	2380	3135	1695	2415	2410.63	1.05	-86915	2491	2452	2411	2372	2331	2455	2375	72	720	100	1780	5	1	71963431	1716	16.45	1.60	12	0.95	145.00	1489.00	3411	20230829	-30.08	1829	20230726	30.40	3180	-25.00	20240109	2125	12.24	20240102	6750	-64.67	20230829	1954	22.06	20231101	7.53	N	205100	100	71 억	753700	N	N	0	N	N
44	20240524	140854	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2390	-25	5	-1.04	1446987995	599384	100.25	2385	2465	2380	3135	1695	2415	2414.13	1.05	-87110	2491	2452	2411	2372	2331	2455	2375	72	720	100	1780	5	1	71963431	1720	16.48	1.61	12	0.83	145.00	1489.00	3411	20230829	-29.93	1829	20230726	30.67	3180	-24.84	20240109	2125	12.47	20240102	6750	-64.59	20230829	1954	22.31	20231101	7.53	N	205100	100	71 억	753700	N	N	0	N	N
45	20240524	130849	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2385	-30	5	-1.24	1307491435	540943	90.48	2385	2465	2385	3135	1695	2415	2417.06	1.05	-87311	2491	2452	2411	2372	2331	2455	2375	72	720	100	1780	5	1	71963431	1716	16.45	1.60	12	0.75	145.00	1489.00	3411	20230829	-30.08	1829	20230726	30.40	3180	-25.00	20240109	2125	12.24	20240102	6750	-64.67	20230829	1954	22.06	20231101	7.53	N	205100	100	71 억	753700	N	N	0	N	N
46	20240524	120851	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2405	-10	5	-0.41	1026598010	423597	70.85	2385	2465	2385	3135	1695	2415	2423.53	1.05	-92844	2491	2452	2411	2372	2331	2455	2375	72	720	100	1780	5	1	71963431	1731	16.59	1.62	12	0.59	145.00	1489.00	3411	20230829	-29.49	1829	20230726	31.49	3180	-24.37	20240109	2125	13.18	20240102	6750	-64.37	20230829	1954	23.08	20231101	7.53	N	205100	100	71 억	753700	N	N	0	N	N
47	20240524	110848	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2415	0	3	0.00	882799450	363885	60.86	2385	2465	2385	3135	1695	2415	2426.04	1.05	-94927	2491	2452	2411	2372	2331	2455	2375	72	720	100	1780	5	1	71963431	1738	16.66	1.62	12	0.51	145.00	1489.00	3411	20230829	-29.20	1829	20230726	32.04	3180	-24.06	20240109	2125	13.65	20240102	6750	-64.22	20230829	1954	23.59	20231101	7.53	N	205100	100	71 억	753700	N	N	0	N	N
48	20240524	100855	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2415	0	3	0.00	769936900	317171	53.05	2385	2465	2385	3135	1695	2415	2427.51	1.05	-78265	2491	2452	2411	2372	2331	2455	2375	72	720	100	1780	5	1	71963431	1738	16.66	1.62	12	0.44	145.00	1489.00	3411	20230829	-29.20	1829	20230726	32.04	3180	-24.06	20240109	2125	13.65	20240102	6750	-64.22	20230829	1954	23.59	20231101	7.53	N	205100	100	71 억	753700	N	N	0	N	N
49	20240524	090849	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2415	0	3	0.00	104584090	43444	7.27	2385	2430	2385	3135	1695	2415	2407.33	1.05	22939	2491	2452	2411	2372	2331	2455	2375	72	720	100	1780	5	1	71963431	1738	16.66	1.62	12	0.06	145.00	1489.00	3411	20230829	-29.20	1829	20230726	32.04	3180	-24.06	20240109	2125	13.65	20240102	6750	-64.22	20230829	1954	23.59	20231101	7.53	N	205100	100	71 억	753700	N	N	0	N	N
50	20240523	160847	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2415	-15	5	-0.62	1379853040	571904	90.18	2415	2450	2370	3155	1705	2430	2412.73	0.95	66157	2493	2461	2443	2411	2393	2452	2402	72	725	100	1790	5	1	71963431	1738	16.66	1.62	12	0.79	145.00	1489.00	3411	20230829	-29.20	1829	20230726	32.04	3180	-24.06	20240109	2125	13.65	20240102	6750	-64.22	20230829	1954	23.59	20231101	7.56	N	205100	100	71 억	686428	N	N	816	N	N
51	20240523	150851	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2420	-10	5	-0.41	1296742720	537528	84.76	2415	2450	2370	3155	1705	2430	2412.42	0.95	64030	2493	2461	2443	2411	2393	2452	2402	72	725	100	1790	5	1	71963431	1742	16.69	1.63	12	0.75	145.00	1489.00	3411	20230829	-29.05	1829	20230726	32.31	3180	-23.90	20240109	2125	13.88	20240102	6750	-64.15	20230829	1954	23.85	20231101	7.56	N	205100	100	71 억	686428	N	N	816	N	N
52	20240523	140854	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2420	-10	5	-0.41	1141622550	473465	74.66	2415	2450	2370	3155	1705	2430	2411.21	0.95	49073	2493	2461	2443	2411	2393	2452	2402	72	725	100	1790	5	1	71963431	1742	16.69	1.63	12	0.66	145.00	1489.00	3411	20230829	-29.05	1829	20230726	32.31	3180	-23.90	20240109	2125	13.88	20240102	6750	-64.15	20230829	1954	23.85	20231101	7.56	N	205100	100	71 억	686428	N	N	816	N	N
53	20240523	130852	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2430	0	3	0.00	1036493620	430021	67.81	2415	2450	2370	3155	1705	2430	2410.33	0.95	45125	2493	2461	2443	2411	2393	2452	2402	72	725	100	1790	5	1	71963431	1749	16.76	1.63	12	0.60	145.00	1489.00	3411	20230829	-28.76	1829	20230726	32.86	3180	-23.58	20240109	2125	14.35	20240102	6750	-64.00	20230829	1954	24.36	20231101	7.56	N	205100	100	71 억	686428	N	N	816	N	N
54	20240523	120847	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2425	-5	5	-0.21	960848430	398777	62.88	2415	2450	2370	3155	1705	2430	2409.49	0.95	43026	2493	2461	2443	2411	2393	2452	2402	72	725	100	1790	5	1	71963431	1745	16.72	1.63	12	0.55	145.00	1489.00	3411	20230829	-28.91	1829	20230726	32.59	3180	-23.74	20240109	2125	14.12	20240102	6750	-64.07	20230829	1954	24.10	20231101	7.56	N	205100	100	71 억	686428	N	N	816	N	N
55	20240523	110846	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2440	10	2	0.41	874642840	363249	57.28	2415	2450	2370	3155	1705	2430	2407.83	0.95	46268	2493	2461	2443	2411	2393	2452	2402	72	725	100	1790	5	1	71963431	1756	16.83	1.64	12	0.50	145.00	1489.00	3411	20230829	-28.47	1829	20230726	33.41	3180	-23.27	20240109	2125	14.82	20240102	6750	-63.85	20230829	1954	24.87	20231101	7.56	N	205100	100	71 억	686428	N	N	816	N	N
56	20240523	100848	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2435	5	2	0.21	716761330	298415	47.05	2415	2440	2370	3155	1705	2430	2401.89	0.95	31782	2493	2461	2443	2411	2393	2452	2402	72	725	100	1790	5	1	71963431	1752	16.79	1.64	12	0.41	145.00	1489.00	3411	20230829	-28.61	1829	20230726	33.13	3180	-23.43	20240109	2125	14.59	20240102	6750	-63.93	20230829	1954	24.62	20231101	7.56	N	205100	100	71 억	686428	N	N	816	N	N
57	20240523	090852	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2410	-20	5	-0.82	100640195	41706	6.58	2415	2430	2405	3155	1705	2430	2413.08	0.95	-2824	2493	2461	2443	2411	2393	2452	2402	72	725	100	1790	5	1	71963431	1734	16.62	1.62	12	0.06	145.00	1489.00	3411	20230829	-29.35	1829	20230726	31.77	3180	-24.21	20240109	2125	13.41	20240102	6750	-64.30	20230829	1954	23.34	20231101	7.56	N	205100	100	71 억	686428	N	N	816	N	N
58	20240522	160838	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2430	-40	5	-1.62	1521849155	623712	88.91	2475	2475	2425	3210	1730	2470	2439.88	1.04	-62556	2526	2497	2471	2442	2416	2512	2457	72	740	100	1820	5	1	71963431	1749	16.76	1.63	12	0.87	145.00	1489.00	3411	20230829	-28.76	1829	20230726	32.86	3180	-23.58	20240109	2125	14.35	20240102	6750	-64.00	20230829	1954	24.36	20231101	7.64	N	205100	100	71 억	748320	N	N	816	N	N
59	20240522	150846	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2435	-35	5	-1.42	1424876275	583810	83.23	2475	2475	2425	3210	1730	2470	2440.52	1.04	-60677	2526	2497	2471	2442	2416	2512	2457	72	740	100	1820	5	1	71963431	1752	16.79	1.64	12	0.81	145.00	1489.00	3411	20230829	-28.61	1829	20230726	33.13	3180	-23.43	20240109	2125	14.59	20240102	6750	-63.93	20230829	1954	24.62	20231101	7.64	N	205100	100	71 억	748320	N	N	0	N	N
60	20240522	140846	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2440	-30	5	-1.21	1146931385	469541	66.94	2475	2475	2425	3210	1730	2470	2442.52	1.04	-53653	2526	2497	2471	2442	2416	2512	2457	72	740	100	1820	5	1	71963431	1756	16.83	1.64	12	0.65	145.00	1489.00	3411	20230829	-28.47	1829	20230726	33.41	3180	-23.27	20240109	2125	14.82	20240102	6750	-63.85	20230829	1954	24.87	20231101	7.64	N	205100	100	71 억	748320	N	N	0	N	N
61	20240522	130844	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2440	-30	5	-1.21	1025107865	419641	59.82	2475	2475	2425	3210	1730	2470	2442.66	1.04	-41506	2526	2497	2471	2442	2416	2512	2457	72	740	100	1820	5	1	71963431	1756	16.83	1.64	12	0.58	145.00	1489.00	3411	20230829	-28.47	1829	20230726	33.41	3180	-23.27	20240109	2125	14.82	20240102	6750	-63.85	20230829	1954	24.87	20231101	7.64	N	205100	100	71 억	748320	N	N	0	N	N
62	20240522	120950	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2435	-35	5	-1.42	952620725	389878	55.58	2475	2475	2425	3210	1730	2470	2443.21	1.04	-34780	2526	2497	2471	2442	2416	2512	2457	72	740	100	1820	5	1	71963431	1752	16.79	1.64	12	0.54	145.00	1489.00	3411	20230829	-28.61	1829	20230726	33.13	3180	-23.43	20240109	2125	14.59	20240102	6750	-63.93	20230829	1954	24.62	20231101	7.64	N	205100	100	71 억	748320	N	N	0	N	N
63	20240522	110848	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2445	-25	5	-1.01	819270530	335150	47.78	2475	2475	2425	3210	1730	2470	2444.30	1.04	-22355	2526	2497	2471	2442	2416	2512	2457	72	740	100	1820	5	1	71963431	1760	16.86	1.64	12	0.47	145.00	1489.00	3411	20230829	-28.32	1829	20230726	33.68	3180	-23.11	20240109	2125	15.06	20240102	6750	-63.78	20230829	1954	25.13	20231101	7.64	N	205100	100	71 억	748320	N	N	0	N	N
64	20240522	100845	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2450	-20	5	-0.81	691930505	283074	40.35	2475	2475	2425	3210	1730	2470	2444.11	1.04	-28141	2526	2497	2471	2442	2416	2512	2457	72	740	100	1820	5	1	71963431	1763	16.90	1.65	12	0.39	145.00	1489.00	3411	20230829	-28.17	1829	20230726	33.95	3180	-22.96	20240109	2125	15.29	20240102	6750	-63.70	20230829	1954	25.38	20231101	7.64	N	205100	100	71 억	748320	N	N	0	N	N
65	20240522	090846	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2470	0	3	0.00	67511095	27376	3.90	2475	2475	2455	3210	1730	2470	2465.67	1.04	-7124	2526	2497	2471	2442	2416	2512	2457	72	740	100	1820	5	1	71963431	1777	17.03	1.66	12	0.04	145.00	1489.00	3411	20230829	-27.59	1829	20230726	35.05	3180	-22.33	20240109	2125	16.24	20240102	6750	-63.41	20230829	1954	26.41	20231101	7.64	N	205100	100	71 억	748320	N	N	0	N	N
66	20240521	160833	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2470	15	2	0.61	1696904135	688094	74.33	2455	2500	2445	3190	1720	2455	2466.06	1.08	-31038	2531	2492	2471	2432	2411	2482	2422	72	735	100	1810	5	1	71963431	1777	17.03	1.66	12	0.96	145.00	1489.00	3411	20230829	-27.59	1829	20230726	35.05	3180	-22.33	20240109	2125	16.24	20240102	6750	-63.41	20230829	1954	26.41	20231101	7.58	N	205100	100	71 억	779315	N	N	784	N	N
67	20240521	150842	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2460	5	2	0.20	1567193005	635508	68.65	2455	2500	2445	3190	1720	2455	2466.05	1.08	-27023	2531	2492	2471	2432	2411	2482	2422	72	735	100	1810	5	1	71963431	1770	16.97	1.65	12	0.88	145.00	1489.00	3411	20230829	-27.88	1829	20230726	34.50	3180	-22.64	20240109	2125	15.76	20240102	6750	-63.56	20230829	1954	25.90	20231101	7.58	N	205100	100	71 억	779315	N	N	784	N	N
68	20240521	140843	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2455	0	3	0.00	1375052100	557509	60.23	2455	2500	2445	3190	1720	2455	2466.42	1.08	-10784	2531	2492	2471	2432	2411	2482	2422	72	735	100	1810	5	1	71963431	1767	16.93	1.65	12	0.77	145.00	1489.00	3411	20230829	-28.03	1829	20230726	34.23	3180	-22.80	20240109	2125	15.53	20240102	6750	-63.63	20230829	1954	25.64	20231101	7.58	N	205100	100	71 억	779315	N	N	784	N	N
69	20240521	130841	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2455	0	3	0.00	1156606640	468485	50.61	2455	2500	2450	3190	1720	2455	2468.83	1.08	2469	2531	2492	2471	2432	2411	2482	2422	72	735	100	1810	5	1	71963431	1767	16.93	1.65	12	0.65	145.00	1489.00	3411	20230829	-28.03	1829	20230726	34.23	3180	-22.80	20240109	2125	15.53	20240102	6750	-63.63	20230829	1954	25.64	20231101	7.58	N	205100	100	71 억	779315	N	N	784	N	N
70	20240521	120840	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2470	15	2	0.61	1030676490	417267	45.08	2455	2500	2450	3190	1720	2455	2470.07	1.08	6706	2531	2492	2471	2432	2411	2482	2422	72	735	100	1810	5	1	71963431	1777	17.03	1.66	12	0.58	145.00	1489.00	3411	20230829	-27.59	1829	20230726	35.05	3180	-22.33	20240109	2125	16.24	20240102	6750	-63.41	20230829	1954	26.41	20231101	7.58	N	205100	100	71 억	779315	N	N	784	N	N
71	20240521	110840	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2480	25	2	1.02	855830355	346525	37.43	2455	2500	2450	3190	1720	2455	2469.76	1.08	38098	2531	2492	2471	2432	2411	2482	2422	72	735	100	1810	5	1	71963431	1785	17.10	1.67	12	0.48	145.00	1489.00	3411	20230829	-27.29	1829	20230726	35.59	3180	-22.01	20240109	2125	16.71	20240102	6750	-63.26	20230829	1954	26.92	20231101	7.58	N	205100	100	71 억	779315	N	N	784	N	N
72	20240521	100840	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2470	15	2	0.61	539581255	219160	23.68	2455	2485	2450	3190	1720	2455	2462.05	1.08	31673	2531	2492	2471	2432	2411	2482	2422	72	735	100	1810	5	1	71963431	1777	17.03	1.66	12	0.30	145.00	1489.00	3411	20230829	-27.59	1829	20230726	35.05	3180	-22.33	20240109	2125	16.24	20240102	6750	-63.41	20230829	1954	26.41	20231101	7.58	N	205100	100	71 억	779315	N	N	784	N	N
73	20240521	090837	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2465	10	2	0.41	129371045	52630	5.69	2455	2470	2450	3190	1720	2455	2458.13	1.08	8700	2531	2492	2471	2432	2411	2482	2422	72	735	100	1810	5	1	71963431	1774	17.00	1.66	12	0.07	145.00	1489.00	3411	20230829	-27.73	1829	20230726	34.77	3180	-22.48	20240109	2125	16.00	20240102	6750	-63.48	20230829	1954	26.15	20231101	7.58	N	205100	100	71 억	779315	N	N	784	N	N
74	20240517	160842	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2490	-170	5	-6.39	6265014240	2478683	137.61	2635	2635	2485	3455	1865	2660	2527.63	1.46	-381047	2763	2711	2678	2626	2593	2695	2610	72	795	100	1960	5	1	71963431	1792	17.17	1.67	12	3.44	145.00	1489.00	3411	20230829	-27.00	1829	20230726	36.14	3180	-21.70	20240109	2125	17.18	20240102	6750	-63.11	20230829	1954	27.43	20231101	7.52	N	205100	100	71 억	1048913	N	N	0	N	N
75	20240517	150845	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2500	-160	5	-6.02	6032154215	2385354	132.43	2635	2635	2485	3455	1865	2660	2528.77	1.46	-374934	2763	2711	2678	2626	2593	2695	2610	72	795	100	1960	5	1	71963431	1799	17.24	1.68	12	3.31	145.00	1489.00	3411	20230829	-26.71	1829	20230726	36.69	3180	-21.38	20240109	2125	17.65	20240102	6750	-62.96	20230829	1954	27.94	20231101	7.52	N	205100	100	71 억	1048913	N	N	0	N	N
76	20240517	140838	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2495	-165	5	-6.20	5706605575	2255320	125.21	2635	2635	2485	3455	1865	2660	2530.23	1.46	-366459	2763	2711	2678	2626	2593	2695	2610	72	795	100	1960	5	1	71963431	1795	17.21	1.68	12	3.13	145.00	1489.00	3411	20230829	-26.85	1829	20230726	36.41	3180	-21.54	20240109	2125	17.41	20240102	6750	-63.04	20230829	1954	27.69	20231101	7.52	N	205100	100	71 억	1048913	N	N	0	N	N
77	20240517	130831	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2505	-155	5	-5.83	5413475980	2137941	118.69	2635	2635	2485	3455	1865	2660	2532.04	1.46	-355114	2763	2711	2678	2626	2593	2695	2610	72	795	100	1960	5	1	71963431	1803	17.28	1.68	12	2.97	145.00	1489.00	3411	20230829	-26.56	1829	20230726	36.96	3180	-21.23	20240109	2125	17.88	20240102	6750	-62.89	20230829	1954	28.20	20231101	7.52	N	205100	100	71 억	1048913	N	N	0	N	N
78	20240517	120831	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2500	-160	5	-6.02	5077013380	2002990	111.20	2635	2635	2490	3455	1865	2660	2534.65	1.46	-334595	2763	2711	2678	2626	2593	2695	2610	72	795	100	1960	5	1	71963431	1799	17.24	1.68	12	2.78	145.00	1489.00	3411	20230829	-26.71	1829	20230726	36.69	3180	-21.38	20240109	2125	17.65	20240102	6750	-62.96	20230829	1954	27.94	20231101	7.52	N	205100	100	71 억	1048913	N	N	0	N	N
79	20240517	110832	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2510	-150	5	-5.64	4426103045	1742374	96.73	2635	2635	2490	3455	1865	2660	2540.20	1.46	-338554	2763	2711	2678	2626	2593	2695	2610	72	795	100	1960	5	1	71963431	1806	17.31	1.69	12	2.42	145.00	1489.00	3411	20230829	-26.41	1829	20230726	37.23	3180	-21.07	20240109	2125	18.12	20240102	6750	-62.81	20230829	1954	28.45	20231101	7.52	N	205100	100	71 억	1048913	N	N	0	N	N
80	20240517	100828	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2510	-150	5	-5.64	3358175870	1315886	73.05	2635	2635	2505	3455	1865	2660	2551.94	1.46	-195464	2763	2711	2678	2626	2593	2695	2610	72	795	100	1960	5	1	71963431	1806	17.31	1.69	12	1.83	145.00	1489.00	3411	20230829	-26.41	1829	20230726	37.23	3180	-21.07	20240109	2125	18.12	20240102	6750	-62.81	20230829	1954	28.45	20231101	7.52	N	205100	100	71 억	1048913	N	N	0	N	N
81	20240517	090833	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2590	-70	5	-2.63	775782480	299211	16.61	2635	2635	2570	3455	1865	2660	2592.53	1.46	-87207	2763	2711	2678	2626	2593	2695	2610	72	795	100	1960	5	1	71963431	1864	17.86	1.74	12	0.42	145.00	1489.00	3411	20230829	-24.07	1829	20230726	41.61	3180	-18.55	20240109	2125	21.88	20240102	6750	-61.63	20230829	1954	32.55	20231101	7.52	N	205100	100	71 억	1048913	N	N	0	N	N
82	20240516	160825	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2660	-15	5	-0.56	4709600400	1761629	42.85	2730	2730	2645	3475	1875	2675	2673.47	1.52	-48950	2785	2730	2685	2630	2585	2757	2657	72	800	100	1970	5	1	71963431	1914	18.34	1.79	12	2.45	145.00	1489.00	3411	20230829	-22.02	1829	20230726	45.43	3180	-16.35	20240109	2125	25.18	20240102	6750	-60.59	20230829	1954	36.13	20231101	7.47	N	205100	100	71 억	1096822	N	N	0	N	N
83	20240516	150824	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2655	-20	5	-0.75	4367304235	1632706	39.71	2730	2730	2645	3475	1875	2675	2674.89	1.52	-60384	2785	2730	2685	2630	2585	2757	2657	72	800	100	1970	5	1	71963431	1911	18.31	1.78	12	2.27	145.00	1489.00	3411	20230829	-22.16	1829	20230726	45.16	3180	-16.51	20240109	2125	24.94	20240102	6750	-60.67	20230829	1954	35.88	20231101	7.47	N	205100	100	71 억	1096822	N	N	0	N	N
84	20240516	140829	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2650	-25	5	-0.93	4020325060	1501854	36.53	2730	2730	2650	3475	1875	2675	2676.91	1.52	-61790	2785	2730	2685	2630	2585	2757	2657	72	800	100	1970	5	1	71963431	1907	18.28	1.78	12	2.09	145.00	1489.00	3411	20230829	-22.31	1829	20230726	44.89	3180	-16.67	20240109	2125	24.71	20240102	6750	-60.74	20230829	1954	35.62	20231101	7.47	N	205100	100	71 억	1096822	N	N	0	N	N
85	20240516	130825	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2665	-10	5	-0.37	3707156705	1383834	33.66	2730	2730	2650	3475	1875	2675	2678.90	1.52	-67443	2785	2730	2685	2630	2585	2757	2657	72	800	100	1970	5	1	71963431	1918	18.38	1.79	12	1.92	145.00	1489.00	3411	20230829	-21.87	1829	20230726	45.71	3180	-16.19	20240109	2125	25.41	20240102	6750	-60.52	20230829	1954	36.39	20231101	7.47	N	205100	100	71 억	1096822	N	N	0	N	N
86	20240516	120823	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2655	-20	5	-0.75	3396534405	1266974	30.82	2730	2730	2650	3475	1875	2675	2680.82	1.52	-71620	2785	2730	2685	2630	2585	2757	2657	72	800	100	1970	5	1	71963431	1911	18.31	1.78	12	1.76	145.00	1489.00	3411	20230829	-22.16	1829	20230726	45.16	3180	-16.51	20240109	2125	24.94	20240102	6750	-60.67	20230829	1954	35.88	20231101	7.47	N	205100	100	71 억	1096822	N	N	0	N	N
87	20240516	110821	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2660	-15	5	-0.56	2956749035	1101686	26.80	2730	2730	2650	3475	1875	2675	2683.84	1.52	-75596	2785	2730	2685	2630	2585	2757	2657	72	800	100	1970	5	1	71963431	1914	18.34	1.79	12	1.53	145.00	1489.00	3411	20230829	-22.02	1829	20230726	45.43	3180	-16.35	20240109	2125	25.18	20240102	6750	-60.59	20230829	1954	36.13	20231101	7.47	N	205100	100	71 억	1096822	N	N	0	N	N
88	20240516	100825	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2670	-5	5	-0.19	2314477015	860177	20.92	2730	2730	2660	3475	1875	2675	2690.70	1.52	-92697	2785	2730	2685	2630	2585	2757	2657	72	800	100	1970	5	1	71963431	1921	18.41	1.79	12	1.20	145.00	1489.00	3411	20230829	-21.72	1829	20230726	45.98	3180	-16.04	20240109	2125	25.65	20240102	6750	-60.44	20230829	1954	36.64	20231101	7.47	N	205100	100	71 억	1096822	N	N	0	N	N
89	20240516	090824	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2690	15	2	0.56	836920450	308959	7.51	2730	2730	2690	3475	1875	2675	2708.85	1.52	-99448	2785	2730	2685	2630	2585	2757	2657	72	800	100	1970	5	1	71963431	1936	18.55	1.81	12	0.43	145.00	1489.00	3411	20230829	-21.14	1829	20230726	47.07	3180	-15.41	20240109	2125	26.59	20240102	6750	-60.15	20230829	1954	37.67	20231101	7.47	N	205100	100	71 억	1096822	N	N	0	N	N
90	20240514	160834	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2675	35	2	1.33	10897377970	4044950	94.09	2665	2740	2640	3430	1850	2640	2694.12	1.05	318768	2766	2702	2626	2562	2486	2735	2595	72	790	100	1950	5	1	71963431	1925	18.45	1.80	12	5.62	145.00	1489.00	3411	20230829	-21.58	1829	20230726	46.25	3180	-15.88	20240109	2125	25.88	20240102	6750	-60.37	20230829	1954	36.90	20231101	7.64	N	205100	100	71 억	756970	N	N	0	N	N
91	20240514	150836	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2680	40	2	1.52	10457795145	3880284	90.26	2665	2740	2640	3430	1850	2640	2695.11	1.05	342554	2766	2702	2626	2562	2486	2735	2595	72	790	100	1950	5	1	71963431	1929	18.48	1.80	12	5.39	145.00	1489.00	3411	20230829	-21.43	1829	20230726	46.53	3180	-15.72	20240109	2125	26.12	20240102	6750	-60.30	20230829	1954	37.15	20231101	7.64	N	205100	100	71 억	756970	N	N	0	N	N
92	20240514	140835	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2665	25	2	0.95	9665788060	3582111	83.32	2665	2740	2650	3430	1850	2640	2698.35	1.05	315866	2766	2702	2626	2562	2486	2735	2595	72	790	100	1950	5	1	71963431	1918	18.38	1.79	12	4.98	145.00	1489.00	3411	20230829	-21.87	1829	20230726	45.71	3180	-16.19	20240109	2125	25.41	20240102	6750	-60.52	20230829	1954	36.39	20231101	7.64	N	205100	100	71 억	756970	N	N	0	N	N
93	20240514	130836	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2670	30	2	1.14	9148272800	3388153	78.81	2665	2740	2650	3430	1850	2640	2700.08	1.05	295317	2766	2702	2626	2562	2486	2735	2595	72	790	100	1950	5	1	71963431	1921	18.41	1.79	12	4.71	145.00	1489.00	3411	20230829	-21.72	1829	20230726	45.98	3180	-16.04	20240109	2125	25.65	20240102	6750	-60.44	20230829	1954	36.64	20231101	7.64	N	205100	100	71 억	756970	N	N	0	N	N
94	20240514	120833	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2695	55	2	2.08	8020924100	2966346	69.00	2665	2740	2650	3430	1850	2640	2703.97	1.05	202069	2766	2702	2626	2562	2486	2735	2595	72	790	100	1950	5	1	71963431	1939	18.59	1.81	12	4.12	145.00	1489.00	3411	20230829	-20.99	1829	20230726	47.35	3180	-15.25	20240109	2125	26.82	20240102	6750	-60.07	20230829	1954	37.92	20231101	7.64	N	205100	100	71 억	756970	N	N	0	N	N
95	20240514	110834	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2710	70	2	2.65	7339580405	2713745	63.12	2665	2740	2650	3430	1850	2640	2704.59	1.05	213606	2766	2702	2626	2562	2486	2735	2595	72	790	100	1950	5	1	71963431	1950	18.69	1.82	12	3.77	145.00	1489.00	3411	20230829	-20.55	1829	20230726	48.17	3180	-14.78	20240109	2125	27.53	20240102	6750	-59.85	20230829	1954	38.69	20231101	7.64	N	205100	100	71 억	756970	N	N	0	N	N
96	20240514	100831	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2735	95	2	3.60	5464753630	2022654	47.05	2665	2740	2650	3430	1850	2640	2701.77	1.05	92575	2766	2702	2626	2562	2486	2735	2595	72	790	100	1950	5	1	71963431	1968	18.86	1.84	12	2.81	145.00	1489.00	3411	20230829	-19.82	1829	20230726	49.54	3180	-13.99	20240109	2125	28.71	20240102	6750	-59.48	20230829	1954	39.97	20231101	7.64	N	205100	100	71 억	756970	N	N	0	N	N
97	20240514	090833	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2700	60	2	2.27	1086902365	406384	9.45	2665	2705	2650	3430	1850	2640	2674.57	1.05	66085	2766	2702	2626	2562	2486	2735	2595	72	790	100	1950	5	1	71963431	1943	18.62	1.81	12	0.56	145.00	1489.00	3411	20230829	-20.84	1829	20230726	47.62	3180	-15.09	20240109	2125	27.06	20240102	6750	-60.00	20230829	1954	38.18	20231101	7.64	N	205100	100	71 억	756970	N	N	0	N	N
98	20240513	160831	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2640	70	2	2.72	11243255725	4252539	29.30	2600	2690	2550	3340	1800	2570	2643.90	0.94	91369	2916	2742	2611	2437	2306	2830	2525	72	770	100	1900	5	1	71963431	1900	18.21	1.77	12	5.91	145.00	1489.00	3411	20230829	-22.60	1829	20230726	44.34	3180	-16.98	20240109	2125	24.24	20240102	6750	-60.89	20230829	1954	35.11	20231101	7.55	N	205100	100	71 억	676461	N	N	1709	N	N
99	20240513	150834	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2650	80	2	3.11	10782770950	4078258	28.10	2600	2690	2550	3340	1800	2570	2643.96	0.94	120991	2916	2742	2611	2437	2306	2830	2525	72	770	100	1900	5	1	71963431	1907	18.28	1.78	12	5.67	145.00	1489.00	3411	20230829	-22.31	1829	20230726	44.89	3180	-16.67	20240109	2125	24.71	20240102	6750	-60.74	20230829	1954	35.62	20231101	7.55	N	205100	100	71 억	676461	N	N	1709	N	N
100	20240513	140834	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2655	85	2	3.31	10064890325	3806798	26.23	2600	2690	2550	3340	1800	2570	2643.93	0.94	110278	2916	2742	2611	2437	2306	2830	2525	72	770	100	1900	5	1	71963431	1911	18.31	1.78	12	5.29	145.00	1489.00	3411	20230829	-22.16	1829	20230726	45.16	3180	-16.51	20240109	2125	24.94	20240102	6750	-60.67	20230829	1954	35.88	20231101	7.55	N	205100	100	71 억	676461	N	N	1709	N	N
101	20240513	130828	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2660	90	2	3.50	8335045625	3157057	21.75	2600	2675	2550	3340	1800	2570	2640.13	0.94	184893	2916	2742	2611	2437	2306	2830	2525	72	770	100	1900	5	1	71963431	1914	18.34	1.79	12	4.39	145.00	1489.00	3411	20230829	-22.02	1829	20230726	45.43	3180	-16.35	20240109	2125	25.18	20240102	6750	-60.59	20230829	1954	36.13	20231101	7.55	N	205100	100	71 억	676461	N	N	1709	N	N
102	20240513	120832	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2665	95	2	3.70	7188202165	2726462	18.78	2600	2670	2550	3340	1800	2570	2636.46	0.94	168659	2916	2742	2611	2437	2306	2830	2525	72	770	100	1900	5	1	71963431	1918	18.38	1.79	12	3.79	145.00	1489.00	3411	20230829	-21.87	1829	20230726	45.71	3180	-16.19	20240109	2125	25.41	20240102	6750	-60.52	20230829	1954	36.39	20231101	7.55	N	205100	100	71 억	676461	N	N	1709	N	N
103	20240513	110831	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2640	70	2	2.72	6455762775	2449778	16.88	2600	2670	2550	3340	1800	2570	2635.24	0.94	197683	2916	2742	2611	2437	2306	2830	2525	72	770	100	1900	5	1	71963431	1900	18.21	1.77	12	3.40	145.00	1489.00	3411	20230829	-22.60	1829	20230726	44.34	3180	-16.98	20240109	2125	24.24	20240102	6750	-60.89	20230829	1954	35.11	20231101	7.55	N	205100	100	71 억	676461	N	N	1709	N	N
104	20240513	100830	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2655	85	2	3.31	5204340130	1975899	13.61	2600	2670	2550	3340	1800	2570	2633.91	0.94	164837	2916	2742	2611	2437	2306	2830	2525	72	770	100	1900	5	1	71963431	1911	18.31	1.78	12	2.75	145.00	1489.00	3411	20230829	-22.16	1829	20230726	45.16	3180	-16.51	20240109	2125	24.94	20240102	6750	-60.67	20230829	1954	35.88	20231101	7.55	N	205100	100	71 억	676461	N	N	1709	N	N
105	20240513	090833	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2620	50	2	1.95	1632335685	628011	4.33	2600	2655	2550	3340	1800	2570	2599.22	0.94	136149	2916	2742	2611	2437	2306	2830	2525	72	770	100	1900	5	1	71963431	1885	18.07	1.76	12	0.87	145.00	1489.00	3411	20230829	-23.19	1829	20230726	43.25	3180	-17.61	20240109	2125	23.29	20240102	6750	-61.19	20230829	1954	34.08	20231101	7.55	N	205100	100	71 억	676461	N	N	1709	N	N
106	20240510	160807	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2570	40	2	1.58	38351963445	14438436	887.32	2535	2785	2480	3285	1775	2530	2656.36	1.46	-407496	2693	2611	2563	2481	2433	2587	2457	72	755	100	1870	5	1	71963431	1849	17.72	1.73	12	20.06	145.00	1489.00	3411	20230829	-24.66	1829	20230726	40.51	3180	-19.18	20240109	2125	20.94	20240102	6750	-61.93	20230829	1954	31.53	20231101	7.44	N	205100	100	71 억	1052836	N	N	1709	N	N
107	20240510	150813	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2575	45	2	1.78	37847967280	14242162	875.26	2535	2785	2480	3285	1775	2530	2657.51	1.46	-431195	2693	2611	2563	2481	2433	2587	2457	72	755	100	1870	5	1	71963431	1853	17.76	1.73	12	19.79	145.00	1489.00	3411	20230829	-24.51	1829	20230726	40.79	3180	-19.03	20240109	2125	21.18	20240102	6750	-61.85	20230829	1954	31.78	20231101	7.44	N	205100	100	71 억	1052836	N	N	2094	N	N
108	20240510	140817	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2585	55	2	2.17	36801292195	13836147	850.31	2535	2785	2480	3285	1775	2530	2659.84	1.46	-497133	2693	2611	2563	2481	2433	2587	2457	72	755	100	1870	5	1	71963431	1860	17.83	1.74	12	19.23	145.00	1489.00	3411	20230829	-24.22	1829	20230726	41.33	3180	-18.71	20240109	2125	21.65	20240102	6750	-61.70	20230829	1954	32.29	20231101	7.44	N	205100	100	71 억	1052836	N	N	2094	N	N
109	20240510	130809	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2650	120	2	4.74	33249635085	12466461	766.13	2535	2785	2480	3285	1775	2530	2667.19	1.46	-534596	2693	2611	2563	2481	2433	2587	2457	72	755	100	1870	5	1	71963431	1907	18.28	1.78	12	17.32	145.00	1489.00	3411	20230829	-22.31	1829	20230726	44.89	3180	-16.67	20240109	2125	24.71	20240102	6750	-60.74	20230829	1954	35.62	20231101	7.44	N	205100	100	71 억	1052836	N	N	2094	N	N
110	20240510	120805	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2600	70	2	2.77	11909334165	4578317	281.36	2535	2690	2480	3285	1775	2530	2601.33	1.46	-460674	2693	2611	2563	2481	2433	2587	2457	72	755	100	1870	5	1	71963431	1871	17.93	1.75	12	6.36	145.00	1489.00	3411	20230829	-23.78	1829	20230726	42.15	3180	-18.24	20240109	2125	22.35	20240102	6750	-61.48	20230829	1954	33.06	20231101	7.44	N	205100	100	71 억	1052836	N	N	2094	N	N
111	20240510	110809	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2585	55	2	2.17	10629101725	4088373	251.25	2535	2690	2480	3285	1775	2530	2599.93	1.46	-448734	2693	2611	2563	2481	2433	2587	2457	72	755	100	1870	5	1	71963431	1860	17.83	1.74	12	5.68	145.00	1489.00	3411	20230829	-24.22	1829	20230726	41.33	3180	-18.71	20240109	2125	21.65	20240102	6750	-61.70	20230829	1954	32.29	20231101	7.44	N	205100	100	71 억	1052836	N	N	2094	N	N
112	20240510	100808	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2495	-35	5	-1.38	1574122040	625016	38.41	2535	2555	2480	3285	1775	2530	2518.43	1.46	-167330	2693	2611	2563	2481	2433	2587	2457	72	755	100	1870	5	1	71963431	1795	17.21	1.68	12	0.87	145.00	1489.00	3411	20230829	-26.85	1829	20230726	36.41	3180	-21.54	20240109	2125	17.41	20240102	6750	-63.04	20230829	1954	27.69	20231101	7.44	N	205100	100	71 억	1052836	N	N	2094	N	N
113	20240510	090810	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2550	20	2	0.79	170167710	67095	4.12	2535	2550	2530	3285	1775	2530	2536.76	1.46	-1868	2693	2611	2563	2481	2433	2587	2457	72	755	100	1870	5	1	71963431	1835	17.59	1.71	12	0.09	145.00	1489.00	3411	20230829	-25.24	1829	20230726	39.42	3180	-19.81	20240109	2125	20.00	20240102	6750	-62.22	20230829	1954	30.50	20231101	7.44	N	205100	100	71 억	1052836	N	N	2094	N	N
114	20240509	160825	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2530	-55	5	-2.13	4106582240	1593349	175.29	2595	2645	2515	3360	1810	2585	2577.44	1.79	-228915	2645	2615	2580	2550	2515	2630	2565	72	775	100	1910	5	1	71963431	1821	17.45	1.70	12	2.21	145.00	1489.00	3411	20230829	-25.83	1829	20230726	38.33	3180	-20.44	20240109	2125	19.06	20240102	6750	-62.52	20230829	1954	29.48	20231101	7.43	N	205100	100	71 억	1285418	N	N	2094	N	N
115	20240509	150825	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2540	-45	5	-1.74	3988025765	1546534	170.14	2595	2645	2515	3360	1810	2585	2578.69	1.79	-228012	2645	2615	2580	2550	2515	2630	2565	72	775	100	1910	5	1	71963431	1828	17.52	1.71	12	2.15	145.00	1489.00	3411	20230829	-25.54	1829	20230726	38.87	3180	-20.13	20240109	2125	19.53	20240102	6750	-62.37	20230829	1954	29.99	20231101	7.43	N	205100	100	71 억	1285418	N	N	252	N	N
116	20240509	140735	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2530	-55	5	-2.13	3662023615	1417722	155.96	2595	2645	2515	3360	1810	2585	2583.03	1.79	-239392	2645	2615	2580	2550	2515	2630	2565	72	775	100	1910	5	1	71963431	1821	17.45	1.70	12	1.97	145.00	1489.00	3411	20230829	-25.83	1829	20230726	38.33	3180	-20.44	20240109	2125	19.06	20240102	6750	-62.52	20230829	1954	29.48	20231101	7.43	N	205100	100	71 억	1285418	N	N	252	N	N
117	20240509	130810	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2545	-40	5	-1.55	3133989670	1208748	132.98	2595	2645	2540	3360	1810	2585	2592.76	1.79	-255672	2645	2615	2580	2550	2515	2630	2565	72	775	100	1910	5	1	71963431	1831	17.55	1.71	12	1.68	145.00	1489.00	3411	20230829	-25.39	1829	20230726	39.15	3180	-19.97	20240109	2125	19.76	20240102	6750	-62.30	20230829	1954	30.25	20231101	7.43	N	205100	100	71 억	1285418	N	N	252	N	N
118	20240509	120811	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2550	-35	5	-1.35	2834593000	1091161	120.04	2595	2645	2545	3360	1810	2585	2597.78	1.79	-206157	2645	2615	2580	2550	2515	2630	2565	72	775	100	1910	5	1	71963431	1835	17.59	1.71	12	1.52	145.00	1489.00	3411	20230829	-25.24	1829	20230726	39.42	3180	-19.81	20240109	2125	20.00	20240102	6750	-62.22	20230829	1954	30.50	20231101	7.43	N	205100	100	71 억	1285418	N	N	252	N	N
119	20240509	110758	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2570	-15	5	-0.58	2412103115	925870	101.86	2595	2645	2560	3360	1810	2585	2605.23	1.79	-120581	2645	2615	2580	2550	2515	2630	2565	72	775	100	1910	5	1	71963431	1849	17.72	1.73	12	1.29	145.00	1489.00	3411	20230829	-24.66	1829	20230726	40.51	3180	-19.18	20240109	2125	20.94	20240102	6750	-61.93	20230829	1954	31.53	20231101	7.43	N	205100	100	71 억	1285418	N	N	252	N	N
120	20240509	100802	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2600	15	2	0.58	1839273255	703738	77.42	2595	2645	2570	3360	1810	2585	2613.58	1.79	-46830	2645	2615	2580	2550	2515	2630	2565	72	775	100	1910	5	1	71963431	1871	17.93	1.75	12	0.98	145.00	1489.00	3411	20230829	-23.78	1829	20230726	42.15	3180	-18.24	20240109	2125	22.35	20240102	6750	-61.48	20230829	1954	33.06	20231101	7.43	N	205100	100	71 억	1285418	N	N	252	N	N
121	20240509	090757	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2570	-15	5	-0.58	213098225	82230	9.05	2595	2605	2570	3360	1810	2585	2591.49	1.79	-2218	2645	2615	2580	2550	2515	2630	2565	72	775	100	1910	5	1	71963431	1849	17.72	1.73	12	0.11	145.00	1489.00	3411	20230829	-24.66	1829	20230726	40.51	3180	-19.18	20240109	2125	20.94	20240102	6750	-61.93	20230829	1954	31.53	20231101	7.43	N	205100	100	71 억	1285418	N	N	252	N	N
122	20240508	160752	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2585	15	2	0.58	2292756335	890526	86.68	2575	2610	2545	3340	1800	2570	2574.61	1.86	-50802	2636	2602	2576	2542	2516	2600	2540	72	770	100	1900	5	1	71963431	1860	17.83	1.74	12	1.24	145.00	1489.00	3411	20230829	-24.22	1829	20230726	41.33	3180	-18.71	20240109	2125	21.65	20240102	6750	-61.70	20230829	1954	32.29	20231101	7.57	N	205100	100	71 억	1335518	N	N	252	N	N
123	20240508	150758	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2570	0	3	0.00	2125850965	825685	80.37	2575	2610	2545	3340	1800	2570	2574.66	1.86	-43999	2636	2602	2576	2542	2516	2600	2540	72	770	100	1900	5	1	71963431	1849	17.72	1.73	12	1.15	145.00	1489.00	3411	20230829	-24.66	1829	20230726	40.51	3180	-19.18	20240109	2125	20.94	20240102	6750	-61.93	20230829	1954	31.53	20231101	7.57	N	205100	100	71 억	1335518	N	N	0	N	N
124	20240508	140751	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2575	5	2	0.19	1911346345	742177	72.24	2575	2610	2545	3340	1800	2570	2575.33	1.86	-41507	2636	2602	2576	2542	2516	2600	2540	72	770	100	1900	5	1	71963431	1853	17.76	1.73	12	1.03	145.00	1489.00	3411	20230829	-24.51	1829	20230726	40.79	3180	-19.03	20240109	2125	21.18	20240102	6750	-61.85	20230829	1954	31.78	20231101	7.57	N	205100	100	71 억	1335518	N	N	0	N	N
125	20240508	130749	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2580	10	2	0.39	1679187365	651891	63.45	2575	2610	2545	3340	1800	2570	2575.88	1.86	-48869	2636	2602	2576	2542	2516	2600	2540	72	770	100	1900	5	1	71963431	1857	17.79	1.73	12	0.91	145.00	1489.00	3411	20230829	-24.36	1829	20230726	41.06	3180	-18.87	20240109	2125	21.41	20240102	6750	-61.78	20230829	1954	32.04	20231101	7.57	N	205100	100	71 억	1335518	N	N	0	N	N
126	20240508	120749	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2570	0	3	0.00	1373438930	533256	51.91	2575	2610	2545	3340	1800	2570	2575.58	1.86	-31903	2636	2602	2576	2542	2516	2600	2540	72	770	100	1900	5	1	71963431	1849	17.72	1.73	12	0.74	145.00	1489.00	3411	20230829	-24.66	1829	20230726	40.51	3180	-19.18	20240109	2125	20.94	20240102	6750	-61.93	20230829	1954	31.53	20231101	7.57	N	205100	100	71 억	1335518	N	N	0	N	N
127	20240508	110827	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2570	0	3	0.00	1196781690	464352	45.20	2575	2610	2545	3340	1800	2570	2577.33	1.86	8708	2636	2602	2576	2542	2516	2600	2540	72	770	100	1900	5	1	71963431	1849	17.72	1.73	12	0.65	145.00	1489.00	3411	20230829	-24.66	1829	20230726	40.51	3180	-19.18	20240109	2125	20.94	20240102	6750	-61.93	20230829	1954	31.53	20231101	7.57	N	205100	100	71 억	1335518	N	N	0	N	N
128	20240508	100759	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2560	-10	5	-0.39	858977060	332823	32.40	2575	2610	2545	3340	1800	2570	2580.91	1.86	-31772	2636	2602	2576	2542	2516	2600	2540	72	770	100	1900	5	1	71963431	1842	17.66	1.72	12	0.46	145.00	1489.00	3411	20230829	-24.95	1829	20230726	39.97	3180	-19.50	20240109	2125	20.47	20240102	6750	-62.07	20230829	1954	31.01	20231101	7.57	N	205100	100	71 억	1335518	N	N	0	N	N
129	20240508	090800	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2605	35	2	1.36	166272825	64412	6.27	2575	2610	2565	3340	1800	2570	2581.57	1.86	-7678	2636	2602	2576	2542	2516	2600	2540	72	770	100	1900	5	1	71963431	1875	17.97	1.75	12	0.09	145.00	1489.00	3411	20230829	-23.63	1829	20230726	42.43	3180	-18.08	20240109	2125	22.59	20240102	6750	-61.41	20230829	1954	33.32	20231101	7.57	N	205100	100	71 억	1335518	N	N	0	N	N
130	20240503	160814	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2550	-55	5	-2.11	3369304190	1309550	88.46	2620	2635	2545	3385	1825	2605	2572.89	1.57	152371	2701	2652	2616	2567	2531	2635	2550	72	780	100	1920	5	1	71963431	1835	17.59	1.71	12	1.82	145.00	1489.00	3411	20230829	-25.24	1829	20230726	39.42	3180	-19.81	20240109	2125	20.00	20240102	6750	-62.22	20230829	1954	30.50	20231101	7.55	N	205100	100	71 억	1133112	N	N	70	N	N
131	20240503	150814	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2550	-55	5	-2.11	3155069085	1225644	82.79	2620	2635	2545	3385	1825	2605	2574.12	1.57	146330	2701	2652	2616	2567	2531	2635	2550	72	780	100	1920	5	1	71963431	1835	17.59	1.71	12	1.70	145.00	1489.00	3411	20230829	-25.24	1829	20230726	39.42	3180	-19.81	20240109	2125	20.00	20240102	6750	-62.22	20230829	1954	30.50	20231101	7.55	N	205100	100	71 억	1133112	N	N	0	N	N
132	20240503	140815	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2560	-45	5	-1.73	2778118315	1077790	72.80	2620	2635	2545	3385	1825	2605	2577.52	1.57	165586	2701	2652	2616	2567	2531	2635	2550	72	780	100	1920	5	1	71963431	1842	17.66	1.72	12	1.50	145.00	1489.00	3411	20230829	-24.95	1829	20230726	39.97	3180	-19.50	20240109	2125	20.47	20240102	6750	-62.07	20230829	1954	31.01	20231101	7.55	N	205100	100	71 억	1133112	N	N	0	N	N
133	20240503	130815	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2560	-45	5	-1.73	2498923525	968388	65.41	2620	2635	2550	3385	1825	2605	2580.41	1.57	163493	2701	2652	2616	2567	2531	2635	2550	72	780	100	1920	5	1	71963431	1842	17.66	1.72	12	1.35	145.00	1489.00	3411	20230829	-24.95	1829	20230726	39.97	3180	-19.50	20240109	2125	20.47	20240102	6750	-62.07	20230829	1954	31.01	20231101	7.55	N	205100	100	71 억	1133112	N	N	0	N	N
134	20240503	120812	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2560	-45	5	-1.73	2358658640	913618	61.71	2620	2635	2550	3385	1825	2605	2581.58	1.57	164047	2701	2652	2616	2567	2531	2635	2550	72	780	100	1920	5	1	71963431	1842	17.66	1.72	12	1.27	145.00	1489.00	3411	20230829	-24.95	1829	20230726	39.97	3180	-19.50	20240109	2125	20.47	20240102	6750	-62.07	20230829	1954	31.01	20231101	7.55	N	205100	100	71 억	1133112	N	N	0	N	N
135	20240503	110811	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2555	-50	5	-1.92	2083165995	805881	54.43	2620	2635	2550	3385	1825	2605	2584.87	1.57	137861	2701	2652	2616	2567	2531	2635	2550	72	780	100	1920	5	1	71963431	1839	17.62	1.72	12	1.12	145.00	1489.00	3411	20230829	-25.10	1829	20230726	39.69	3180	-19.65	20240109	2125	20.24	20240102	6750	-62.15	20230829	1954	30.76	20231101	7.55	N	205100	100	71 억	1133112	N	N	0	N	N
136	20240503	100807	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2585	-20	5	-0.77	1290062140	496915	33.57	2620	2635	2575	3385	1825	2605	2596.08	1.57	132361	2701	2652	2616	2567	2531	2635	2550	72	780	100	1920	5	1	71963431	1860	17.83	1.74	12	0.69	145.00	1489.00	3411	20230829	-24.22	1829	20230726	41.33	3180	-18.71	20240109	2125	21.65	20240102	6750	-61.70	20230829	1954	32.29	20231101	7.55	N	205100	100	71 억	1133112	N	N	0	N	N
137	20240503	090807	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2615	10	2	0.38	294044855	112586	7.60	2620	2635	2600	3385	1825	2605	2611.95	1.57	-18991	2701	2652	2616	2567	2531	2635	2550	72	780	100	1920	5	1	71963431	1882	18.03	1.76	12	0.16	145.00	1489.00	3411	20230829	-23.34	1829	20230726	42.97	3180	-17.77	20240109	2125	23.06	20240102	6750	-61.26	20230829	1954	33.83	20231101	7.55	N	205100	100	71 억	1133112	N	N	0	N	N
138	20240502	160801	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2605	-20	5	-0.76	3791869580	1451416	100.85	2645	2665	2580	3410	1840	2625	2612.55	1.68	-79797	2715	2670	2630	2585	2545	2650	2565	72	785	100	1940	5	1	71963431	1875	17.97	1.75	12	2.02	145.00	1489.00	3411	20230829	-23.63	1829	20230726	42.43	3180	-18.08	20240109	2125	22.59	20240102	6750	-61.41	20230829	1954	33.32	20231101	7.36	N	205100	100	71 억	1212555	N	N	0	N	N
139	20240502	150806	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2590	-35	5	-1.33	3531578050	1351110	93.88	2645	2665	2580	3410	1840	2625	2613.77	1.68	-94577	2715	2670	2630	2585	2545	2650	2565	72	785	100	1940	5	1	71963431	1864	17.86	1.74	12	1.88	145.00	1489.00	3411	20230829	-24.07	1829	20230726	41.61	3180	-18.55	20240109	2125	21.88	20240102	6750	-61.63	20230829	1954	32.55	20231101	7.36	N	205100	100	71 억	1212555	N	N	0	N	N
140	20240502	140803	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2600	-25	5	-0.95	2944890540	1124123	78.11	2645	2665	2585	3410	1840	2625	2619.69	1.68	-91036	2715	2670	2630	2585	2545	2650	2565	72	785	100	1940	5	1	71963431	1871	17.93	1.75	12	1.56	145.00	1489.00	3411	20230829	-23.78	1829	20230726	42.15	3180	-18.24	20240109	2125	22.35	20240102	6750	-61.48	20230829	1954	33.06	20231101	7.36	N	205100	100	71 억	1212555	N	N	0	N	N
141	20240502	130759	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2600	-25	5	-0.95	2782246635	1061500	73.76	2645	2665	2585	3410	1840	2625	2621.02	1.68	-84853	2715	2670	2630	2585	2545	2650	2565	72	785	100	1940	5	1	71963431	1871	17.93	1.75	12	1.48	145.00	1489.00	3411	20230829	-23.78	1829	20230726	42.15	3180	-18.24	20240109	2125	22.35	20240102	6750	-61.48	20230829	1954	33.06	20231101	7.36	N	205100	100	71 억	1212555	N	N	0	N	N
142	20240502	120757	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2595	-30	5	-1.14	2481163515	945609	65.70	2645	2665	2585	3410	1840	2625	2623.87	1.68	-54637	2715	2670	2630	2585	2545	2650	2565	72	785	100	1940	5	1	71963431	1867	17.90	1.74	12	1.31	145.00	1489.00	3411	20230829	-23.92	1829	20230726	41.88	3180	-18.40	20240109	2125	22.12	20240102	6750	-61.56	20230829	1954	32.80	20231101	7.36	N	205100	100	71 억	1212555	N	N	0	N	N
143	20240502	110757	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2600	-25	5	-0.95	2074552060	788911	54.82	2645	2665	2585	3410	1840	2625	2629.68	1.68	-79903	2715	2670	2630	2585	2545	2650	2565	72	785	100	1940	5	1	71963431	1871	17.93	1.75	12	1.10	145.00	1489.00	3411	20230829	-23.78	1829	20230726	42.15	3180	-18.24	20240109	2125	22.35	20240102	6750	-61.48	20230829	1954	33.06	20231101	7.36	N	205100	100	71 억	1212555	N	N	0	N	N
144	20240502	100756	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2640	15	2	0.57	1347429415	510295	35.46	2645	2665	2610	3410	1840	2625	2640.72	1.68	-62506	2715	2670	2630	2585	2545	2650	2565	72	785	100	1940	5	1	71963431	1900	18.21	1.77	12	0.71	145.00	1489.00	3411	20230829	-22.60	1829	20230726	44.34	3180	-16.98	20240109	2125	24.24	20240102	6750	-60.89	20230829	1954	35.11	20231101	7.36	N	205100	100	71 억	1212555	N	N	0	N	N
145	20240502	090755	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2630	5	2	0.19	417002560	157861	10.97	2645	2655	2625	3410	1840	2625	2642.41	1.68	-23627	2715	2670	2630	2585	2545	2650	2565	72	785	100	1940	5	1	71963431	1893	18.14	1.77	12	0.22	145.00	1489.00	3411	20230829	-22.90	1829	20230726	43.79	3180	-17.30	20240109	2125	23.76	20240102	6750	-61.04	20230829	1954	34.60	20231101	7.36	N	205100	100	71 억	1212555	N	N	0	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History