KissMeData/046440/price/prices-20240501.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

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	160523	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5170	30	2	0.58	256488700	50081	68.84	5140	5170	5050	6680	3600	5140	5121.29	4.05	-9491	5276	5207	5091	5022	4906	5242	5057	194	1540	500	3700	10	1	38825568	2007	4.60	0.56	12	0.13	1124.00	9271.00	9010	20230629	-42.62	4650	20231027	11.18	5720	-9.62	20240215	4765	8.50	20240418	9010	-42.62	20230629	4650	11.18	20231027	3.44	N	046440	500	194 억	1572030	N	N	0	N	N
3	20240531	150521	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5160	20	2	0.39	218890270	42801	58.83	5140	5170	5050	6680	3600	5140	5114.14	4.05	-5767	5276	5207	5091	5022	4906	5242	5057	194	1540	500	3700	10	1	38825568	2003	4.59	0.56	12	0.11	1124.00	9271.00	9010	20230629	-42.73	4650	20231027	10.97	5720	-9.79	20240215	4765	8.29	20240418	9010	-42.73	20230629	4650	10.97	20231027	3.44	N	046440	500	194 억	1572030	N	N	0	N	N
4	20240531	140523	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5090	-50	5	-0.97	121912930	23950	32.92	5140	5160	5050	6680	3600	5140	5090.30	4.05	-4612	5276	5207	5091	5022	4906	5242	5057	194	1540	500	3700	10	1	38825568	1976	4.53	0.55	12	0.06	1124.00	9271.00	9010	20230629	-43.51	4650	20231027	9.46	5720	-11.01	20240215	4765	6.82	20240418	9010	-43.51	20230629	4650	9.46	20231027	3.44	N	046440	500	194 억	1572030	N	N	0	N	N
5	20240531	130525	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5080	-60	5	-1.17	104341680	20486	28.16	5140	5160	5050	6680	3600	5140	5093.31	4.05	-4324	5276	5207	5091	5022	4906	5242	5057	194	1540	500	3700	10	1	38825568	1972	4.52	0.55	12	0.05	1124.00	9271.00	9010	20230629	-43.62	4650	20231027	9.25	5720	-11.19	20240215	4765	6.61	20240418	9010	-43.62	20230629	4650	9.25	20231027	3.44	N	046440	500	194 억	1572030	N	N	0	N	N
6	20240531	120527	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5090	-50	5	-0.97	72504110	14225	19.55	5140	5160	5050	6680	3600	5140	5096.94	4.05	-3333	5276	5207	5091	5022	4906	5242	5057	194	1540	500	3700	10	1	38825568	1976	4.53	0.55	12	0.04	1124.00	9271.00	9010	20230629	-43.51	4650	20231027	9.46	5720	-11.01	20240215	4765	6.82	20240418	9010	-43.51	20230629	4650	9.46	20231027	3.44	N	046440	500	194 억	1572030	N	N	0	N	N
7	20240531	110524	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5070	-70	5	-1.36	63524670	12455	17.12	5140	5160	5050	6680	3600	5140	5100.32	4.05	-2800	5276	5207	5091	5022	4906	5242	5057	194	1540	500	3700	10	1	38825568	1968	4.51	0.55	12	0.03	1124.00	9271.00	9010	20230629	-43.73	4650	20231027	9.03	5720	-11.36	20240215	4765	6.40	20240418	9010	-43.73	20230629	4650	9.03	20231027	3.44	N	046440	500	194 억	1572030	N	N	0	N	N
8	20240531	100525	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5130	-10	5	-0.19	25000540	4870	6.69	5140	5160	5090	6680	3600	5140	5133.58	4.05	-2345	5276	5207	5091	5022	4906	5242	5057	194	1540	500	3700	10	1	38825568	1992	4.56	0.55	12	0.01	1124.00	9271.00	9010	20230629	-43.06	4650	20231027	10.32	5720	-10.31	20240215	4765	7.66	20240418	9010	-43.06	20230629	4650	10.32	20231027	3.44	N	046440	500	194 억	1572030	N	N	0	N	N
9	20240531	090522	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5160	20	2	0.39	4256500	828	1.14	5140	5160	5140	6680	3600	5140	5140.70	4.05	-322	5276	5207	5091	5022	4906	5242	5057	194	1540	500	3700	10	1	38825568	2003	4.59	0.56	12	0.00	1124.00	9271.00	9010	20230629	-42.73	4650	20231027	10.97	5720	-9.79	20240215	4765	8.29	20240418	9010	-42.73	20230629	4650	10.97	20231027	3.44	N	046440	500	194 억	1572030	N	N	0	N	N
10	20240530	160520	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5140	120	2	2.39	356342840	70276	111.91	5010	5160	4975	6520	3520	5020	5069.82	4.08	-10622	5193	5106	5063	4976	4933	5085	4955	194	1500	500	3610	10	1	38825568	1996	4.57	0.55	12	0.18	1124.00	9271.00	9010	20230629	-42.95	4650	20231027	10.54	5720	-10.14	20240215	4765	7.87	20240418	9010	-42.95	20230629	4650	10.54	20231027	3.41	N	046440	500	194 억	1582761	N	N	34	N	N
11	20240530	150521	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5150	130	2	2.59	320694450	63346	100.88	5010	5160	4975	6520	3520	5020	5062.58	4.08	-10128	5193	5106	5063	4976	4933	5085	4955	194	1500	500	3610	10	1	38825568	2000	4.58	0.56	12	0.16	1124.00	9271.00	9010	20230629	-42.84	4650	20231027	10.75	5720	-9.97	20240215	4765	8.08	20240418	9010	-42.84	20230629	4650	10.75	20231027	3.41	N	046440	500	194 억	1582761	N	N	34	N	N
12	20240530	140522	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5120	100	2	1.99	222614360	44270	70.50	5010	5140	4975	6520	3520	5020	5028.56	4.08	-6295	5193	5106	5063	4976	4933	5085	4955	194	1500	500	3610	10	1	38825568	1988	4.56	0.55	12	0.11	1124.00	9271.00	9010	20230629	-43.17	4650	20231027	10.11	5720	-10.49	20240215	4765	7.45	20240418	9010	-43.17	20230629	4650	10.11	20231027	3.41	N	046440	500	194 억	1582761	N	N	34	N	N
13	20240530	130522	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4990	-30	5	-0.60	115535265	23123	36.82	5010	5060	4975	6520	3520	5020	4996.55	4.08	-9381	5193	5106	5063	4976	4933	5085	4955	194	1500	500	3610	5	1	38825568	1937	4.44	0.54	12	0.06	1124.00	9271.00	9010	20230629	-44.62	4650	20231027	7.31	5720	-12.76	20240215	4765	4.72	20240418	9010	-44.62	20230629	4650	7.31	20231027	3.41	N	046440	500	194 억	1582761	N	N	34	N	N
14	20240530	120522	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5000	-20	5	-0.40	70224340	14036	22.35	5010	5060	4990	6520	3520	5020	5003.16	4.08	-4697	5193	5106	5063	4976	4933	5085	4955	194	1500	500	3610	10	1	38825568	1941	4.45	0.54	12	0.04	1124.00	9271.00	9010	20230629	-44.51	4650	20231027	7.53	5720	-12.59	20240215	4765	4.93	20240418	9010	-44.51	20230629	4650	7.53	20231027	3.41	N	046440	500	194 억	1582761	N	N	34	N	N
15	20240530	110521	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5000	-20	5	-0.40	63449785	12681	20.19	5010	5060	4990	6520	3520	5020	5003.53	4.08	-3805	5193	5106	5063	4976	4933	5085	4955	194	1500	500	3610	10	1	38825568	1941	4.45	0.54	12	0.03	1124.00	9271.00	9010	20230629	-44.51	4650	20231027	7.53	5720	-12.59	20240215	4765	4.93	20240418	9010	-44.51	20230629	4650	7.53	20231027	3.41	N	046440	500	194 억	1582761	N	N	34	N	N
16	20240530	100522	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5010	-10	5	-0.20	53383485	10667	16.99	5010	5060	4990	6520	3520	5020	5004.55	4.08	-3473	5193	5106	5063	4976	4933	5085	4955	194	1500	500	3610	10	1	38825568	1945	4.46	0.54	12	0.03	1124.00	9271.00	9010	20230629	-44.40	4650	20231027	7.74	5720	-12.41	20240215	4765	5.14	20240418	9010	-44.40	20230629	4650	7.74	20231027	3.41	N	046440	500	194 억	1582761	N	N	34	N	N
17	20240530	090522	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5060	40	2	0.80	4341800	865	1.38	5010	5060	5000	6520	3520	5020	5019.42	4.08	53	5193	5106	5063	4976	4933	5085	4955	194	1500	500	3610	10	1	38825568	1965	4.50	0.55	12	0.00	1124.00	9271.00	9010	20230629	-43.84	4650	20231027	8.82	5720	-11.54	20240215	4765	6.19	20240418	9010	-43.84	20230629	4650	8.82	20231027	3.41	N	046440	500	194 억	1582761	N	N	34	N	N
18	20240529	160517	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5020	-110	5	-2.14	313301860	61834	159.93	5130	5150	5020	6660	3600	5130	5067.67	4.08	-3199	5183	5156	5133	5106	5083	5170	5120	194	1530	500	3690	10	1	38825568	1949	4.47	0.54	12	0.16	1124.00	9271.00	9010	20230629	-44.28	4650	20231027	7.96	5720	-12.24	20240215	4765	5.35	20240418	9010	-44.28	20230629	4650	7.96	20231027	3.42	N	046440	500	194 억	1584844	N	N	34	N	N
19	20240529	150515	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5050	-80	5	-1.56	242048950	47662	123.28	5130	5150	5040	6660	3600	5130	5078.45	4.08	777	5183	5156	5133	5106	5083	5170	5120	194	1530	500	3690	10	1	38825568	1961	4.49	0.54	12	0.12	1124.00	9271.00	9010	20230629	-43.95	4650	20231027	8.60	5720	-11.71	20240215	4765	5.98	20240418	9010	-43.95	20230629	4650	8.60	20231027	3.42	N	046440	500	194 억	1584844	N	N	15	N	N
20	20240529	140518	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5060	-70	5	-1.36	206273990	40577	104.95	5130	5150	5040	6660	3600	5130	5083.52	4.08	2461	5183	5156	5133	5106	5083	5170	5120	194	1530	500	3690	10	1	38825568	1965	4.50	0.55	12	0.10	1124.00	9271.00	9010	20230629	-43.84	4650	20231027	8.82	5720	-11.54	20240215	4765	6.19	20240418	9010	-43.84	20230629	4650	8.82	20231027	3.42	N	046440	500	194 억	1584844	N	N	15	N	N
21	20240529	130517	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5080	-50	5	-0.97	191457390	37650	97.38	5130	5150	5040	6660	3600	5130	5085.19	4.08	3229	5183	5156	5133	5106	5083	5170	5120	194	1530	500	3690	10	1	38825568	1972	4.52	0.55	12	0.10	1124.00	9271.00	9010	20230629	-43.62	4650	20231027	9.25	5720	-11.19	20240215	4765	6.61	20240418	9010	-43.62	20230629	4650	9.25	20231027	3.42	N	046440	500	194 억	1584844	N	N	15	N	N
22	20240529	120521	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5080	-50	5	-0.97	174409680	34288	88.69	5130	5150	5040	6660	3600	5130	5086.61	4.08	3451	5183	5156	5133	5106	5083	5170	5120	194	1530	500	3690	10	1	38825568	1972	4.52	0.55	12	0.09	1124.00	9271.00	9010	20230629	-43.62	4650	20231027	9.25	5720	-11.19	20240215	4765	6.61	20240418	9010	-43.62	20230629	4650	9.25	20231027	3.42	N	046440	500	194 억	1584844	N	N	15	N	N
23	20240529	110518	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5120	-10	5	-0.19	50270250	9814	25.38	5130	5150	5100	6660	3600	5130	5122.30	4.08	-3289	5183	5156	5133	5106	5083	5170	5120	194	1530	500	3690	10	1	38825568	1988	4.56	0.55	12	0.03	1124.00	9271.00	9010	20230629	-43.17	4650	20231027	10.11	5720	-10.49	20240215	4765	7.45	20240418	9010	-43.17	20230629	4650	10.11	20231027	3.42	N	046440	500	194 억	1584844	N	N	15	N	N
24	20240529	100517	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5110	-20	5	-0.39	30222860	5890	15.23	5130	5150	5110	6660	3600	5130	5131.22	4.08	-2461	5183	5156	5133	5106	5083	5170	5120	194	1530	500	3690	10	1	38825568	1984	4.55	0.55	12	0.02	1124.00	9271.00	9010	20230629	-43.29	4650	20231027	9.89	5720	-10.66	20240215	4765	7.24	20240418	9010	-43.29	20230629	4650	9.89	20231027	3.42	N	046440	500	194 억	1584844	N	N	15	N	N
25	20240529	090514	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5140	10	2	0.19	3283370	640	1.66	5130	5140	5130	6660	3600	5130	5130.27	4.08	-4	5183	5156	5133	5106	5083	5170	5120	194	1530	500	3690	10	1	38825568	1996	4.57	0.55	12	0.00	1124.00	9271.00	9010	20230629	-42.95	4650	20231027	10.54	5720	-10.14	20240215	4765	7.87	20240418	9010	-42.95	20230629	4650	10.54	20231027	3.42	N	046440	500	194 억	1584844	N	N	15	N	N
26	20240528	160514	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5130	-30	5	-0.58	197739960	38563	56.69	5120	5160	5110	6700	3620	5160	5127.71	4.12	-14300	5286	5222	5166	5102	5046	5195	5075	194	1540	500	3710	10	1	38825568	1992	4.56	0.55	12	0.10	1124.00	9271.00	9010	20230629	-43.06	4650	20231027	10.32	5720	-10.31	20240215	4765	7.66	20240418	9010	-43.06	20230629	4650	10.32	20231027	3.40	N	046440	500	194 억	1599154	N	N	15	N	N
27	20240528	150516	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5130	-30	5	-0.58	180766220	35253	51.82	5120	5160	5110	6700	3620	5160	5127.68	4.12	-13722	5286	5222	5166	5102	5046	5195	5075	194	1540	500	3710	10	1	38825568	1992	4.56	0.55	12	0.09	1124.00	9271.00	9010	20230629	-43.06	4650	20231027	10.32	5720	-10.31	20240215	4765	7.66	20240418	9010	-43.06	20230629	4650	10.32	20231027	3.40	N	046440	500	194 억	1599154	N	N	21	N	N
28	20240528	140517	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5130	-30	5	-0.58	115086360	22422	32.96	5120	5160	5110	6700	3620	5160	5132.74	4.12	-3680	5286	5222	5166	5102	5046	5195	5075	194	1540	500	3710	10	1	38825568	1992	4.56	0.55	12	0.06	1124.00	9271.00	9010	20230629	-43.06	4650	20231027	10.32	5720	-10.31	20240215	4765	7.66	20240418	9010	-43.06	20230629	4650	10.32	20231027	3.40	N	046440	500	194 억	1599154	N	N	21	N	N
29	20240528	130514	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5150	-10	5	-0.19	100078750	19496	28.66	5120	5160	5110	6700	3620	5160	5133.30	4.12	-3473	5286	5222	5166	5102	5046	5195	5075	194	1540	500	3710	10	1	38825568	2000	4.58	0.56	12	0.05	1124.00	9271.00	9010	20230629	-42.84	4650	20231027	10.75	5720	-9.97	20240215	4765	8.08	20240418	9010	-42.84	20230629	4650	10.75	20231027	3.40	N	046440	500	194 억	1599154	N	N	21	N	N
30	20240528	120515	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5130	-30	5	-0.58	85401670	16635	24.45	5120	5160	5110	6700	3620	5160	5133.85	4.12	-1497	5286	5222	5166	5102	5046	5195	5075	194	1540	500	3710	10	1	38825568	1992	4.56	0.55	12	0.04	1124.00	9271.00	9010	20230629	-43.06	4650	20231027	10.32	5720	-10.31	20240215	4765	7.66	20240418	9010	-43.06	20230629	4650	10.32	20231027	3.40	N	046440	500	194 억	1599154	N	N	21	N	N
31	20240528	110504	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5130	-30	5	-0.58	80016450	15586	22.91	5120	5160	5110	6700	3620	5160	5133.87	4.12	-1019	5286	5222	5166	5102	5046	5195	5075	194	1540	500	3710	10	1	38825568	1992	4.56	0.55	12	0.04	1124.00	9271.00	9010	20230629	-43.06	4650	20231027	10.32	5720	-10.31	20240215	4765	7.66	20240418	9010	-43.06	20230629	4650	10.32	20231027	3.40	N	046440	500	194 억	1599154	N	N	21	N	N
32	20240528	100516	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5140	-20	5	-0.39	58647060	11425	16.80	5120	5160	5110	6700	3620	5160	5133.22	4.12	-392	5286	5222	5166	5102	5046	5195	5075	194	1540	500	3710	10	1	38825568	1996	4.57	0.55	12	0.03	1124.00	9271.00	9010	20230629	-42.95	4650	20231027	10.54	5720	-10.14	20240215	4765	7.87	20240418	9010	-42.95	20230629	4650	10.54	20231027	3.40	N	046440	500	194 억	1599154	N	N	21	N	N
33	20240528	090516	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5120	-40	5	-0.78	15800510	3088	4.54	5120	5150	5110	6700	3620	5160	5116.75	4.12	330	5286	5222	5166	5102	5046	5195	5075	194	1540	500	3710	10	1	38825568	1988	4.56	0.55	12	0.01	1124.00	9271.00	9010	20230629	-43.17	4650	20231027	10.11	5720	-10.49	20240215	4765	7.45	20240418	9010	-43.17	20230629	4650	10.11	20231027	3.40	N	046440	500	194 억	1599154	N	N	21	N	N
34	20240527	160507	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5160	-40	5	-0.77	345945970	67222	110.75	5200	5230	5110	6760	3640	5200	5146.28	4.16	-17601	5326	5262	5216	5152	5106	5255	5145	194	1560	500	3740	10	1	38825568	2003	4.59	0.56	12	0.17	1124.00	9271.00	9010	20230629	-42.73	4650	20231027	10.97	5720	-9.79	20240215	4765	8.29	20240418	9010	-42.73	20230629	4650	10.97	20231027	3.36	N	046440	500	194 억	1616571	N	N	21	N	N
35	20240527	150516	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5150	-50	5	-0.96	304587730	59189	97.51	5200	5230	5110	6760	3640	5200	5146.02	4.16	-17760	5326	5262	5216	5152	5106	5255	5145	194	1560	500	3740	10	1	38825568	2000	4.58	0.56	12	0.15	1124.00	9271.00	9010	20230629	-42.84	4650	20231027	10.75	5720	-9.97	20240215	4765	8.08	20240418	9010	-42.84	20230629	4650	10.75	20231027	3.36	N	046440	500	194 억	1616571	N	N	20	N	N
36	20240527	140514	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5120	-80	5	-1.54	245337930	47637	78.48	5200	5230	5110	6760	3640	5200	5150.15	4.16	-13227	5326	5262	5216	5152	5106	5255	5145	194	1560	500	3740	10	1	38825568	1988	4.56	0.55	12	0.12	1124.00	9271.00	9010	20230629	-43.17	4650	20231027	10.11	5720	-10.49	20240215	4765	7.45	20240418	9010	-43.17	20230629	4650	10.11	20231027	3.36	N	046440	500	194 억	1616571	N	N	20	N	N
37	20240527	130514	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5150	-50	5	-0.96	212244540	41169	67.82	5200	5230	5110	6760	3640	5200	5155.45	4.16	-12187	5326	5262	5216	5152	5106	5255	5145	194	1560	500	3740	10	1	38825568	2000	4.58	0.56	12	0.11	1124.00	9271.00	9010	20230629	-42.84	4650	20231027	10.75	5720	-9.97	20240215	4765	8.08	20240418	9010	-42.84	20230629	4650	10.75	20231027	3.36	N	046440	500	194 억	1616571	N	N	20	N	N
38	20240527	120515	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5140	-60	5	-1.15	180959910	35064	57.77	5200	5230	5120	6760	3640	5200	5160.85	4.16	-9966	5326	5262	5216	5152	5106	5255	5145	194	1560	500	3740	10	1	38825568	1996	4.57	0.55	12	0.09	1124.00	9271.00	9010	20230629	-42.95	4650	20231027	10.54	5720	-10.14	20240215	4765	7.87	20240418	9010	-42.95	20230629	4650	10.54	20231027	3.36	N	046440	500	194 억	1616571	N	N	20	N	N
39	20240527	110514	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5160	-40	5	-0.77	132295790	25594	42.17	5200	5230	5140	6760	3640	5200	5169.02	4.16	-5742	5326	5262	5216	5152	5106	5255	5145	194	1560	500	3740	10	1	38825568	2003	4.59	0.56	12	0.07	1124.00	9271.00	9010	20230629	-42.73	4650	20231027	10.97	5720	-9.79	20240215	4765	8.29	20240418	9010	-42.73	20230629	4650	10.97	20231027	3.36	N	046440	500	194 억	1616571	N	N	20	N	N
40	20240527	100512	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5180	-20	5	-0.38	67806140	13076	21.54	5200	5230	5170	6760	3640	5200	5185.54	4.16	-3009	5326	5262	5216	5152	5106	5255	5145	194	1560	500	3740	10	1	38825568	2011	4.61	0.56	12	0.03	1124.00	9271.00	9010	20230629	-42.51	4650	20231027	11.40	5720	-9.44	20240215	4765	8.71	20240418	9010	-42.51	20230629	4650	11.40	20231027	3.36	N	046440	500	194 억	1616571	N	N	20	N	N
41	20240527	090514	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5200	0	3	0.00	14601260	2806	4.62	5200	5230	5190	6760	3640	5200	5203.59	4.16	-883	5326	5262	5216	5152	5106	5255	5145	194	1560	500	3740	10	1	38825568	2019	4.63	0.56	12	0.01	1124.00	9271.00	9010	20230629	-42.29	4650	20231027	11.83	5720	-9.09	20240215	4765	9.13	20240418	9010	-42.29	20230629	4650	11.83	20231027	3.36	N	046440	500	194 억	1616571	N	N	20	N	N
42	20240524	160450	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5200	-10	5	-0.19	311622250	59588	52.89	5200	5280	5170	6770	3650	5210	5229.66	4.15	6448	5296	5252	5196	5152	5096	5275	5175	194	1560	500	3750	10	1	38825568	2019	4.63	0.56	12	0.15	1124.00	9271.00	9010	20230629	-42.29	4650	20231027	11.83	5720	-9.09	20240215	4765	9.13	20240418	9010	-42.29	20230629	4650	11.83	20231027	3.24	N	046440	500	194 억	1609832	N	N	20	N	N
43	20240524	150449	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5220	10	2	0.19	286057970	54681	48.54	5200	5280	5170	6770	3650	5210	5231.40	4.15	6892	5296	5252	5196	5152	5096	5275	5175	194	1560	500	3750	10	1	38825568	2027	4.64	0.56	12	0.14	1124.00	9271.00	9010	20230629	-42.06	4650	20231027	12.26	5720	-8.74	20240215	4765	9.55	20240418	9010	-42.06	20230629	4650	12.26	20231027	3.24	N	046440	500	194 억	1609832	N	N	26	N	N
44	20240524	140451	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5240	30	2	0.58	256434220	49015	43.51	5200	5280	5170	6770	3650	5210	5231.75	4.15	7622	5296	5252	5196	5152	5096	5275	5175	194	1560	500	3750	10	1	38825568	2034	4.66	0.57	12	0.13	1124.00	9271.00	9010	20230629	-41.84	4650	20231027	12.69	5720	-8.39	20240215	4765	9.97	20240418	9010	-41.84	20230629	4650	12.69	20231027	3.24	N	046440	500	194 억	1609832	N	N	26	N	N
45	20240524	130451	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5250	40	2	0.77	237114500	45322	40.23	5200	5280	5170	6770	3650	5210	5231.78	4.15	7815	5296	5252	5196	5152	5096	5275	5175	194	1560	500	3750	10	1	38825568	2038	4.67	0.57	12	0.12	1124.00	9271.00	9010	20230629	-41.73	4650	20231027	12.90	5720	-8.22	20240215	4765	10.18	20240418	9010	-41.73	20230629	4650	12.90	20231027	3.24	N	046440	500	194 억	1609832	N	N	26	N	N
46	20240524	120449	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5270	60	2	1.15	199866890	38228	33.93	5200	5280	5170	6770	3650	5210	5228.29	4.15	8000	5296	5252	5196	5152	5096	5275	5175	194	1560	500	3750	10	1	38825568	2046	4.69	0.57	12	0.10	1124.00	9271.00	9010	20230629	-41.51	4650	20231027	13.33	5720	-7.87	20240215	4765	10.60	20240418	9010	-41.51	20230629	4650	13.33	20231027	3.24	N	046440	500	194 억	1609832	N	N	26	N	N
47	20240524	110449	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5240	30	2	0.58	139363130	26728	23.72	5200	5250	5170	6770	3650	5210	5214.13	4.15	6658	5296	5252	5196	5152	5096	5275	5175	194	1560	500	3750	10	1	38825568	2034	4.66	0.57	12	0.07	1124.00	9271.00	9010	20230629	-41.84	4650	20231027	12.69	5720	-8.39	20240215	4765	9.97	20240418	9010	-41.84	20230629	4650	12.69	20231027	3.24	N	046440	500	194 억	1609832	N	N	26	N	N
48	20240524	100452	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5230	20	2	0.38	85539700	16451	14.60	5200	5240	5170	6770	3650	5210	5199.67	4.15	5438	5296	5252	5196	5152	5096	5275	5175	194	1560	500	3750	10	1	38825568	2031	4.65	0.56	12	0.04	1124.00	9271.00	9010	20230629	-41.95	4650	20231027	12.47	5720	-8.57	20240215	4765	9.76	20240418	9010	-41.95	20230629	4650	12.47	20231027	3.24	N	046440	500	194 억	1609832	N	N	26	N	N
49	20240524	090451	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5200	-10	5	-0.19	1606440	309	0.27	5200	5200	5180	6770	3650	5210	5198.80	4.15	-121	5296	5252	5196	5152	5096	5275	5175	194	1560	500	3750	10	1	38825568	2019	4.63	0.56	12	0.00	1124.00	9271.00	9010	20230629	-42.29	4650	20231027	11.83	5720	-9.09	20240215	4765	9.13	20240418	9010	-42.29	20230629	4650	11.83	20231027	3.24	N	046440	500	194 억	1609832	N	N	26	N	N
50	20240523	160446	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5210	10	2	0.19	580680870	112026	12.11	5200	5240	5140	6760	3640	5200	5183.30	4.11	15563	5840	5520	5330	5010	4820	5680	5170	194	1560	500	3740	10	1	38825568	2023	4.64	0.56	12	0.29	1124.00	9271.00	9010	20230629	-42.18	4650	20231027	12.04	5720	-8.92	20240215	4765	9.34	20240418	9010	-42.18	20230629	4650	12.04	20231027	3.24	N	046440	500	194 억	1594152	N	N	26	N	N
51	20240523	150450	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5230	30	2	0.58	554019050	106915	11.56	5200	5240	5140	6760	3640	5200	5181.86	4.11	14216	5840	5520	5330	5010	4820	5680	5170	194	1560	500	3740	10	1	38825568	2031	4.65	0.56	12	0.28	1124.00	9271.00	9010	20230629	-41.95	4650	20231027	12.47	5720	-8.57	20240215	4765	9.76	20240418	9010	-41.95	20230629	4650	12.47	20231027	3.24	N	046440	500	194 억	1594152	N	N	33	N	N
52	20240523	140451	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5190	-10	5	-0.19	490008460	94620	10.23	5200	5240	5140	6760	3640	5200	5178.70	4.11	9106	5840	5520	5330	5010	4820	5680	5170	194	1560	500	3740	10	1	38825568	2015	4.62	0.56	12	0.24	1124.00	9271.00	9010	20230629	-42.40	4650	20231027	11.61	5720	-9.27	20240215	4765	8.92	20240418	9010	-42.40	20230629	4650	11.61	20231027	3.24	N	046440	500	194 억	1594152	N	N	33	N	N
53	20240523	130450	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5200	0	3	0.00	453309530	87540	9.46	5200	5240	5140	6760	3640	5200	5178.31	4.11	8030	5840	5520	5330	5010	4820	5680	5170	194	1560	500	3740	10	1	38825568	2019	4.63	0.56	12	0.23	1124.00	9271.00	9010	20230629	-42.29	4650	20231027	11.83	5720	-9.09	20240215	4765	9.13	20240418	9010	-42.29	20230629	4650	11.83	20231027	3.24	N	046440	500	194 억	1594152	N	N	33	N	N
54	20240523	120447	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5200	0	3	0.00	384205590	74253	8.03	5200	5240	5140	6760	3640	5200	5174.28	4.11	8855	5840	5520	5330	5010	4820	5680	5170	194	1560	500	3740	10	1	38825568	2019	4.63	0.56	12	0.19	1124.00	9271.00	9010	20230629	-42.29	4650	20231027	11.83	5720	-9.09	20240215	4765	9.13	20240418	9010	-42.29	20230629	4650	11.83	20231027	3.24	N	046440	500	194 억	1594152	N	N	33	N	N
55	20240523	110446	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5170	-30	5	-0.58	309776620	59891	6.47	5200	5240	5140	6760	3640	5200	5172.34	4.11	6402	5840	5520	5330	5010	4820	5680	5170	194	1560	500	3740	10	1	38825568	2007	4.60	0.56	12	0.15	1124.00	9271.00	9010	20230629	-42.62	4650	20231027	11.18	5720	-9.62	20240215	4765	8.50	20240418	9010	-42.62	20230629	4650	11.18	20231027	3.24	N	046440	500	194 억	1594152	N	N	33	N	N
56	20240523	100447	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5190	-10	5	-0.19	153138800	29564	3.20	5200	5240	5140	6760	3640	5200	5179.91	4.11	-464	5840	5520	5330	5010	4820	5680	5170	194	1560	500	3740	10	1	38825568	2015	4.62	0.56	12	0.08	1124.00	9271.00	9010	20230629	-42.40	4650	20231027	11.61	5720	-9.27	20240215	4765	8.92	20240418	9010	-42.40	20230629	4650	11.61	20231027	3.24	N	046440	500	194 억	1594152	N	N	33	N	N
57	20240523	090450	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5210	10	2	0.19	25022390	4800	0.52	5200	5240	5180	6760	3640	5200	5213.00	4.11	-2945	5840	5520	5330	5010	4820	5680	5170	194	1560	500	3740	10	1	38825568	2023	4.64	0.56	12	0.01	1124.00	9271.00	9010	20230629	-42.18	4650	20231027	12.04	5720	-8.92	20240215	4765	9.34	20240418	9010	-42.18	20230629	4650	12.04	20231027	3.24	N	046440	500	194 억	1594152	N	N	33	N	N
58	20240522	160443	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5200	60	2	1.17	4968520360	922773	2526.55	5140	5650	5140	6680	3600	5140	5384.47	4.19	-32130	5226	5182	5146	5102	5066	5165	5085	194	1540	500	3700	10	1	38825568	2019	4.63	0.56	12	2.38	1124.00	9271.00	9010	20230629	-42.29	4650	20231027	11.83	5720	-9.09	20240215	4765	9.13	20240418	9010	-42.29	20230629	4650	11.83	20231027	3.28	N	046440	500	194 억	1627245	N	N	33	N	N
59	20240522	150446	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5230	90	2	1.75	4917136450	912909	2499.55	5140	5650	5140	6680	3600	5140	5386.23	4.19	-32109	5226	5182	5146	5102	5066	5165	5085	194	1540	500	3700	10	1	38825568	2031	4.65	0.56	12	2.35	1124.00	9271.00	9010	20230629	-41.95	4650	20231027	12.47	5720	-8.57	20240215	4765	9.76	20240418	9010	-41.95	20230629	4650	12.47	20231027	3.28	N	046440	500	194 억	1627245	N	N	35	N	N
60	20240522	140448	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5270	130	2	2.53	4675942970	866725	2373.09	5140	5650	5140	6680	3600	5140	5394.96	4.19	-37166	5226	5182	5146	5102	5066	5165	5085	194	1540	500	3700	10	1	38825568	2046	4.69	0.57	12	2.23	1124.00	9271.00	9010	20230629	-41.51	4650	20231027	13.33	5720	-7.87	20240215	4765	10.60	20240418	9010	-41.51	20230629	4650	13.33	20231027	3.28	N	046440	500	194 억	1627245	N	N	35	N	N
61	20240522	130444	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5290	150	2	2.92	4448868360	823566	2254.92	5140	5650	5140	6680	3600	5140	5401.96	4.19	-37912	5226	5182	5146	5102	5066	5165	5085	194	1540	500	3700	10	1	38825568	2054	4.71	0.57	12	2.12	1124.00	9271.00	9010	20230629	-41.29	4650	20231027	13.76	5720	-7.52	20240215	4765	11.02	20240418	9010	-41.29	20230629	4650	13.76	20231027	3.28	N	046440	500	194 억	1627245	N	N	35	N	N
62	20240522	120445	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5290	150	2	2.92	4353075970	805476	2205.39	5140	5650	5140	6680	3600	5140	5404.35	4.19	-40914	5226	5182	5146	5102	5066	5165	5085	194	1540	500	3700	10	1	38825568	2054	4.71	0.57	12	2.07	1124.00	9271.00	9010	20230629	-41.29	4650	20231027	13.76	5720	-7.52	20240215	4765	11.02	20240418	9010	-41.29	20230629	4650	13.76	20231027	3.28	N	046440	500	194 억	1627245	N	N	35	N	N
63	20240522	110447	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5260	120	2	2.33	4211182710	778621	2131.86	5140	5650	5140	6680	3600	5140	5408.51	4.19	-41090	5226	5182	5146	5102	5066	5165	5085	194	1540	500	3700	10	1	38825568	2042	4.68	0.57	12	2.01	1124.00	9271.00	9010	20230629	-41.62	4650	20231027	13.12	5720	-8.04	20240215	4765	10.39	20240418	9010	-41.62	20230629	4650	13.12	20231027	3.28	N	046440	500	194 억	1627245	N	N	35	N	N
64	20240522	100446	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5250	110	2	2.14	3958635150	730460	2000.00	5140	5650	5140	6680	3600	5140	5419.37	4.19	-41337	5226	5182	5146	5102	5066	5165	5085	194	1540	500	3700	10	1	38825568	2038	4.67	0.57	12	1.88	1124.00	9271.00	9010	20230629	-41.73	4650	20231027	12.90	5720	-8.22	20240215	4765	10.18	20240418	9010	-41.73	20230629	4650	12.90	20231027	3.28	N	046440	500	194 억	1627245	N	N	35	N	N
65	20240522	090445	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5190	50	2	0.97	15159900	2936	8.04	5140	5190	5140	6680	3600	5140	5163.45	4.19	-175	5226	5182	5146	5102	5066	5165	5085	194	1540	500	3700	10	1	38825568	2015	4.62	0.56	12	0.01	1124.00	9271.00	9010	20230629	-42.40	4650	20231027	11.61	5720	-9.27	20240215	4765	8.92	20240418	9010	-42.40	20230629	4650	11.61	20231027	3.28	N	046440	500	194 억	1627245	N	N	35	N	N
66	20240521	160441	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5140	-20	5	-0.39	187957140	36493	51.53	5150	5190	5110	6700	3620	5160	5150.53	4.22	-9852	5226	5192	5176	5142	5126	5185	5135	194	1540	500	3710	10	1	38825568	1996	4.57	0.55	12	0.09	1124.00	9271.00	9010	20230629	-42.95	4650	20231027	10.54	5720	-10.14	20240215	4765	7.87	20240418	9010	-42.95	20230629	4650	10.54	20231027	3.26	N	046440	500	194 억	1637097	N	N	35	N	N
67	20240521	150446	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5140	-20	5	-0.39	173075600	33596	47.44	5150	5190	5110	6700	3620	5160	5151.67	4.22	-8284	5226	5192	5176	5142	5126	5185	5135	194	1540	500	3710	10	1	38825568	1996	4.57	0.55	12	0.09	1124.00	9271.00	9010	20230629	-42.95	4650	20231027	10.54	5720	-10.14	20240215	4765	7.87	20240418	9010	-42.95	20230629	4650	10.54	20231027	3.26	N	046440	500	194 억	1637097	N	N	42	N	N
68	20240521	140445	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5120	-40	5	-0.78	164389450	31904	45.05	5150	5190	5110	6700	3620	5160	5152.63	4.22	-7979	5226	5192	5176	5142	5126	5185	5135	194	1540	500	3710	10	1	38825568	1988	4.56	0.55	12	0.08	1124.00	9271.00	9010	20230629	-43.17	4650	20231027	10.11	5720	-10.49	20240215	4765	7.45	20240418	9010	-43.17	20230629	4650	10.11	20231027	3.26	N	046440	500	194 억	1637097	N	N	42	N	N
69	20240521	130445	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5130	-30	5	-0.58	136890320	26539	37.48	5150	5190	5120	6700	3620	5160	5158.08	4.22	-4627	5226	5192	5176	5142	5126	5185	5135	194	1540	500	3710	10	1	38825568	1992	4.56	0.55	12	0.07	1124.00	9271.00	9010	20230629	-43.06	4650	20231027	10.32	5720	-10.31	20240215	4765	7.66	20240418	9010	-43.06	20230629	4650	10.32	20231027	3.26	N	046440	500	194 억	1637097	N	N	42	N	N
70	20240521	120445	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5140	-20	5	-0.39	114022930	22083	31.18	5150	5190	5130	6700	3620	5160	5163.38	4.22	-3280	5226	5192	5176	5142	5126	5185	5135	194	1540	500	3710	10	1	38825568	1996	4.57	0.55	12	0.06	1124.00	9271.00	9010	20230629	-42.95	4650	20231027	10.54	5720	-10.14	20240215	4765	7.87	20240418	9010	-42.95	20230629	4650	10.54	20231027	3.26	N	046440	500	194 억	1637097	N	N	42	N	N
71	20240521	110446	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5170	10	2	0.19	67816430	13112	18.52	5150	5190	5150	6700	3620	5160	5172.09	4.22	-1990	5226	5192	5176	5142	5126	5185	5135	194	1540	500	3710	10	1	38825568	2007	4.60	0.56	12	0.03	1124.00	9271.00	9010	20230629	-42.62	4650	20231027	11.18	5720	-9.62	20240215	4765	8.50	20240418	9010	-42.62	20230629	4650	11.18	20231027	3.26	N	046440	500	194 억	1637097	N	N	42	N	N
72	20240521	100445	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5180	20	2	0.39	41387800	7997	11.29	5150	5190	5150	6700	3620	5160	5175.42	4.22	-391	5226	5192	5176	5142	5126	5185	5135	194	1540	500	3710	10	1	38825568	2011	4.61	0.56	12	0.02	1124.00	9271.00	9010	20230629	-42.51	4650	20231027	11.40	5720	-9.44	20240215	4765	8.71	20240418	9010	-42.51	20230629	4650	11.40	20231027	3.26	N	046440	500	194 억	1637097	N	N	42	N	N
73	20240521	090443	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5180	20	2	0.39	6947990	1349	1.90	5150	5190	5150	6700	3620	5160	5150.47	4.22	139	5226	5192	5176	5142	5126	5185	5135	194	1540	500	3710	10	1	38825568	2011	4.61	0.56	12	0.00	1124.00	9271.00	9010	20230629	-42.51	4650	20231027	11.40	5720	-9.44	20240215	4765	8.71	20240418	9010	-42.51	20230629	4650	11.40	20231027	3.26	N	046440	500	194 억	1637097	N	N	42	N	N
74	20240517	160446	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5170	-10	5	-0.19	291410160	56310	95.05	5180	5210	5140	6730	3630	5180	5175.11	4.24	5360	5273	5226	5193	5146	5113	5210	5130	194	1550	500	3720	10	1	38825568	2007	4.60	0.56	12	0.15	1124.00	9271.00	9010	20230629	-42.62	4650	20231027	11.18	5720	-9.62	20240215	4765	8.50	20240418	9010	-42.62	20230629	4650	11.18	20231027	3.30	N	046440	500	194 억	1647892	N	N	42	N	N
75	20240517	150448	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5180	0	3	0.00	279751750	54054	91.24	5180	5210	5140	6730	3630	5180	5175.41	4.24	5507	5273	5226	5193	5146	5113	5210	5130	194	1550	500	3720	10	1	38825568	2011	4.61	0.56	12	0.14	1124.00	9271.00	9010	20230629	-42.51	4650	20231027	11.40	5720	-9.44	20240215	4765	8.71	20240418	9010	-42.51	20230629	4650	11.40	20231027	3.30	N	046440	500	194 억	1647892	N	N	42	N	N
76	20240517	140442	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5180	0	3	0.00	248941340	48089	81.17	5180	5210	5140	6730	3630	5180	5176.68	4.24	5659	5273	5226	5193	5146	5113	5210	5130	194	1550	500	3720	10	1	38825568	2011	4.61	0.56	12	0.12	1124.00	9271.00	9010	20230629	-42.51	4650	20231027	11.40	5720	-9.44	20240215	4765	8.71	20240418	9010	-42.51	20230629	4650	11.40	20231027	3.30	N	046440	500	194 억	1647892	N	N	42	N	N
77	20240517	130439	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5180	0	3	0.00	231646440	44746	75.53	5180	5210	5140	6730	3630	5180	5176.92	4.24	5503	5273	5226	5193	5146	5113	5210	5130	194	1550	500	3720	10	1	38825568	2011	4.61	0.56	12	0.12	1124.00	9271.00	9010	20230629	-42.51	4650	20231027	11.40	5720	-9.44	20240215	4765	8.71	20240418	9010	-42.51	20230629	4650	11.40	20231027	3.30	N	046440	500	194 억	1647892	N	N	42	N	N
78	20240517	120439	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5180	0	3	0.00	198884440	38417	64.85	5180	5210	5140	6730	3630	5180	5176.99	4.24	5179	5273	5226	5193	5146	5113	5210	5130	194	1550	500	3720	10	1	38825568	2011	4.61	0.56	12	0.10	1124.00	9271.00	9010	20230629	-42.51	4650	20231027	11.40	5720	-9.44	20240215	4765	8.71	20240418	9010	-42.51	20230629	4650	11.40	20231027	3.30	N	046440	500	194 억	1647892	N	N	42	N	N
79	20240517	110440	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5170	-10	5	-0.19	157828790	30448	51.40	5180	5210	5150	6730	3630	5180	5183.55	4.24	5475	5273	5226	5193	5146	5113	5210	5130	194	1550	500	3720	10	1	38825568	2007	4.60	0.56	12	0.08	1124.00	9271.00	9010	20230629	-42.62	4650	20231027	11.18	5720	-9.62	20240215	4765	8.50	20240418	9010	-42.62	20230629	4650	11.18	20231027	3.30	N	046440	500	194 억	1647892	N	N	42	N	N
80	20240517	100437	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5180	0	3	0.00	128647020	24804	41.87	5180	5210	5150	6730	3630	5180	5186.54	4.24	5857	5273	5226	5193	5146	5113	5210	5130	194	1550	500	3720	10	1	38825568	2011	4.61	0.56	12	0.06	1124.00	9271.00	9010	20230629	-42.51	4650	20231027	11.40	5720	-9.44	20240215	4765	8.71	20240418	9010	-42.51	20230629	4650	11.40	20231027	3.30	N	046440	500	194 억	1647892	N	N	42	N	N
81	20240517	090440	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5180	0	3	0.00	7188580	1390	2.35	5180	5180	5150	6730	3630	5180	5171.64	4.24	-3	5273	5226	5193	5146	5113	5210	5130	194	1550	500	3720	10	1	38825568	2011	4.61	0.56	12	0.00	1124.00	9271.00	9010	20230629	-42.51	4650	20231027	11.40	5720	-9.44	20240215	4765	8.71	20240418	9010	-42.51	20230629	4650	11.40	20231027	3.30	N	046440	500	194 억	1647892	N	N	42	N	N
82	20240516	160437	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5180	0	3	0.00	306349180	59001	113.57	5210	5240	5160	6730	3630	5180	5192.27	4.30	-23773	5280	5230	5150	5100	5020	5255	5125	194	1550	500	3720	10	1	38825568	2011	4.61	0.56	12	0.15	1124.00	9271.00	9010	20230629	-42.51	4650	20231027	11.40	5720	-9.44	20240215	4765	8.71	20240418	9010	-42.51	20230629	4650	11.40	20231027	3.32	N	046440	500	194 억	1671433	N	N	42	N	N
83	20240516	150436	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5170	-10	5	-0.19	291591750	56147	108.07	5210	5240	5160	6730	3630	5180	5193.36	4.30	-23682	5280	5230	5150	5100	5020	5255	5125	194	1550	500	3720	10	1	38825568	2007	4.60	0.56	12	0.14	1124.00	9271.00	9010	20230629	-42.62	4650	20231027	11.18	5720	-9.62	20240215	4765	8.50	20240418	9010	-42.62	20230629	4650	11.18	20231027	3.32	N	046440	500	194 억	1671433	N	N	524	N	N
84	20240516	140440	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5190	10	2	0.19	265241270	51053	98.27	5210	5240	5160	6730	3630	5180	5195.41	4.30	-23682	5280	5230	5150	5100	5020	5255	5125	194	1550	500	3720	10	1	38825568	2015	4.62	0.56	12	0.13	1124.00	9271.00	9010	20230629	-42.40	4650	20231027	11.61	5720	-9.27	20240215	4765	8.92	20240418	9010	-42.40	20230629	4650	11.61	20231027	3.32	N	046440	500	194 억	1671433	N	N	524	N	N
85	20240516	130439	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5190	10	2	0.19	247329050	47589	91.60	5210	5240	5160	6730	3630	5180	5197.19	4.30	-23681	5280	5230	5150	5100	5020	5255	5125	194	1550	500	3720	10	1	38825568	2015	4.62	0.56	12	0.12	1124.00	9271.00	9010	20230629	-42.40	4650	20231027	11.61	5720	-9.27	20240215	4765	8.92	20240418	9010	-42.40	20230629	4650	11.61	20231027	3.32	N	046440	500	194 억	1671433	N	N	524	N	N
86	20240516	120436	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5180	0	3	0.00	199647100	38374	73.86	5210	5240	5160	6730	3630	5180	5202.67	4.30	-17033	5280	5230	5150	5100	5020	5255	5125	194	1550	500	3720	10	1	38825568	2011	4.61	0.56	12	0.10	1124.00	9271.00	9010	20230629	-42.51	4650	20231027	11.40	5720	-9.44	20240215	4765	8.71	20240418	9010	-42.51	20230629	4650	11.40	20231027	3.32	N	046440	500	194 억	1671433	N	N	524	N	N
87	20240516	110435	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5160	-20	5	-0.39	192276650	36950	71.12	5210	5240	5160	6730	3630	5180	5203.70	4.30	-16757	5280	5230	5150	5100	5020	5255	5125	194	1550	500	3720	10	1	38825568	2003	4.59	0.56	12	0.10	1124.00	9271.00	9010	20230629	-42.73	4650	20231027	10.97	5720	-9.79	20240215	4765	8.29	20240418	9010	-42.73	20230629	4650	10.97	20231027	3.32	N	046440	500	194 억	1671433	N	N	524	N	N
88	20240516	100436	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5210	30	2	0.58	162506200	31198	60.05	5210	5240	5170	6730	3630	5180	5208.87	4.30	-15869	5280	5230	5150	5100	5020	5255	5125	194	1550	500	3720	10	1	38825568	2023	4.64	0.56	12	0.08	1124.00	9271.00	9010	20230629	-42.18	4650	20231027	12.04	5720	-8.92	20240215	4765	9.34	20240418	9010	-42.18	20230629	4650	12.04	20231027	3.32	N	046440	500	194 억	1671433	N	N	524	N	N
89	20240516	090437	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5200	20	2	0.39	63952550	12283	23.64	5210	5230	5200	6730	3630	5180	5206.59	4.30	-9736	5280	5230	5150	5100	5020	5255	5125	194	1550	500	3720	10	1	38825568	2019	4.63	0.56	12	0.03	1124.00	9271.00	9010	20230629	-42.29	4650	20231027	11.83	5720	-9.09	20240215	4765	9.13	20240418	9010	-42.29	20230629	4650	11.83	20231027	3.32	N	046440	500	194 억	1671433	N	N	524	N	N
90	20240514	160441	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5180	80	2	1.57	267656710	51827	140.00	5070	5200	5070	6630	3570	5100	5164.40	4.28	12465	5213	5156	5123	5066	5033	5140	5050	194	1530	500	3670	10	1	38825568	2011	4.61	0.56	12	0.13	1124.00	9271.00	9010	20230629	-42.51	4650	20231027	11.40	5720	-9.44	20240215	4765	8.71	20240418	9010	-42.51	20230629	4650	11.40	20231027	3.32	N	046440	500	194 억	1661899	N	N	524	N	N
91	20240514	150443	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5180	80	2	1.57	244979670	47449	128.18	5070	5200	5070	6630	3570	5100	5163.01	4.28	11567	5213	5156	5123	5066	5033	5140	5050	194	1530	500	3670	10	1	38825568	2011	4.61	0.56	12	0.12	1124.00	9271.00	9010	20230629	-42.51	4650	20231027	11.40	5720	-9.44	20240215	4765	8.71	20240418	9010	-42.51	20230629	4650	11.40	20231027	3.32	N	046440	500	194 억	1661899	N	N	309	N	N
92	20240514	140442	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5190	90	2	1.76	218485560	42332	114.36	5070	5200	5070	6630	3570	5100	5161.24	4.28	10241	5213	5156	5123	5066	5033	5140	5050	194	1530	500	3670	10	1	38825568	2015	4.62	0.56	12	0.11	1124.00	9271.00	9010	20230629	-42.40	4650	20231027	11.61	5720	-9.27	20240215	4765	8.92	20240418	9010	-42.40	20230629	4650	11.61	20231027	3.32	N	046440	500	194 억	1661899	N	N	309	N	N
93	20240514	130442	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5150	50	2	0.98	161759490	31407	84.84	5070	5200	5070	6630	3570	5100	5150.43	4.28	7897	5213	5156	5123	5066	5033	5140	5050	194	1530	500	3670	10	1	38825568	2000	4.58	0.56	12	0.08	1124.00	9271.00	9010	20230629	-42.84	4650	20231027	10.75	5720	-9.97	20240215	4765	8.08	20240418	9010	-42.84	20230629	4650	10.75	20231027	3.32	N	046440	500	194 억	1661899	N	N	309	N	N
94	20240514	120441	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5170	70	2	1.37	107318030	20907	56.48	5070	5170	5070	6630	3570	5100	5133.11	4.28	4665	5213	5156	5123	5066	5033	5140	5050	194	1530	500	3670	10	1	38825568	2007	4.60	0.56	12	0.05	1124.00	9271.00	9010	20230629	-42.62	4650	20231027	11.18	5720	-9.62	20240215	4765	8.50	20240418	9010	-42.62	20230629	4650	11.18	20231027	3.32	N	046440	500	194 억	1661899	N	N	309	N	N
95	20240514	110441	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5140	40	2	0.78	78010840	15224	41.13	5070	5160	5070	6630	3570	5100	5124.20	4.28	4527	5213	5156	5123	5066	5033	5140	5050	194	1530	500	3670	10	1	38825568	1996	4.57	0.55	12	0.04	1124.00	9271.00	9010	20230629	-42.95	4650	20231027	10.54	5720	-10.14	20240215	4765	7.87	20240418	9010	-42.95	20230629	4650	10.54	20231027	3.32	N	046440	500	194 억	1661899	N	N	309	N	N
96	20240514	100440	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5160	60	2	1.18	59867810	11692	31.58	5070	5160	5070	6630	3570	5100	5120.41	4.28	3807	5213	5156	5123	5066	5033	5140	5050	194	1530	500	3670	10	1	38825568	2003	4.59	0.56	12	0.03	1124.00	9271.00	9010	20230629	-42.73	4650	20231027	10.97	5720	-9.79	20240215	4765	8.29	20240418	9010	-42.73	20230629	4650	10.97	20231027	3.32	N	046440	500	194 억	1661899	N	N	309	N	N
97	20240514	090441	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5140	40	2	0.78	12913790	2537	6.85	5070	5150	5070	6630	3570	5100	5090.18	4.28	-94	5213	5156	5123	5066	5033	5140	5050	194	1530	500	3670	10	1	38825568	1996	4.57	0.55	12	0.01	1124.00	9271.00	9010	20230629	-42.95	4650	20231027	10.54	5720	-10.14	20240215	4765	7.87	20240418	9010	-42.95	20230629	4650	10.54	20231027	3.32	N	046440	500	194 억	1661899	N	N	309	N	N
98	20240513	160441	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5100	-50	5	-0.97	189246580	36999	63.32	5180	5180	5090	6690	3610	5150	5114.91	4.27	6984	5223	5186	5163	5126	5103	5175	5115	194	1540	500	3700	10	1	38825568	1980	4.54	0.55	12	0.10	1124.00	9271.00	9010	20230629	-43.40	4650	20231027	9.68	5720	-10.84	20240215	4765	7.03	20240418	9010	-43.40	20230629	4650	9.68	20231027	3.31	N	046440	500	194 억	1657725	N	N	309	N	N
99	20240513	150442	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5110	-40	5	-0.78	169304110	33092	56.63	5180	5180	5090	6690	3610	5150	5116.16	4.27	6953	5223	5186	5163	5126	5103	5175	5115	194	1540	500	3700	10	1	38825568	1984	4.55	0.55	12	0.09	1124.00	9271.00	9010	20230629	-43.29	4650	20231027	9.89	5720	-10.66	20240215	4765	7.24	20240418	9010	-43.29	20230629	4650	9.89	20231027	3.31	N	046440	500	194 억	1657725	N	N	23	N	N
100	20240513	140441	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5110	-40	5	-0.78	142517740	27861	47.68	5180	5180	5090	6690	3610	5150	5115.31	4.27	2574	5223	5186	5163	5126	5103	5175	5115	194	1540	500	3700	10	1	38825568	1984	4.55	0.55	12	0.07	1124.00	9271.00	9010	20230629	-43.29	4650	20231027	9.89	5720	-10.66	20240215	4765	7.24	20240418	9010	-43.29	20230629	4650	9.89	20231027	3.31	N	046440	500	194 억	1657725	N	N	23	N	N
101	20240513	130440	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5100	-50	5	-0.97	115347490	22533	38.56	5180	5180	5100	6690	3610	5150	5119.05	4.27	-505	5223	5186	5163	5126	5103	5175	5115	194	1540	500	3700	10	1	38825568	1980	4.54	0.55	12	0.06	1124.00	9271.00	9010	20230629	-43.40	4650	20231027	9.68	5720	-10.84	20240215	4765	7.03	20240418	9010	-43.40	20230629	4650	9.68	20231027	3.31	N	046440	500	194 억	1657725	N	N	23	N	N
102	20240513	120441	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5120	-30	5	-0.58	106879920	20875	35.72	5180	5180	5100	6690	3610	5150	5120.00	4.27	-581	5223	5186	5163	5126	5103	5175	5115	194	1540	500	3700	10	1	38825568	1988	4.56	0.55	12	0.05	1124.00	9271.00	9010	20230629	-43.17	4650	20231027	10.11	5720	-10.49	20240215	4765	7.45	20240418	9010	-43.17	20230629	4650	10.11	20231027	3.31	N	046440	500	194 억	1657725	N	N	23	N	N
103	20240513	110439	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5120	-30	5	-0.58	87371040	17053	29.18	5180	5180	5100	6690	3610	5150	5123.50	4.27	-631	5223	5186	5163	5126	5103	5175	5115	194	1540	500	3700	10	1	38825568	1988	4.56	0.55	12	0.04	1124.00	9271.00	9010	20230629	-43.17	4650	20231027	10.11	5720	-10.49	20240215	4765	7.45	20240418	9010	-43.17	20230629	4650	10.11	20231027	3.31	N	046440	500	194 억	1657725	N	N	23	N	N
104	20240513	100441	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5130	-20	5	-0.39	54227660	10567	18.08	5180	5180	5100	6690	3610	5150	5131.79	4.27	-351	5223	5186	5163	5126	5103	5175	5115	194	1540	500	3700	10	1	38825568	1992	4.56	0.55	12	0.03	1124.00	9271.00	9010	20230629	-43.06	4650	20231027	10.32	5720	-10.31	20240215	4765	7.66	20240418	9010	-43.06	20230629	4650	10.32	20231027	3.31	N	046440	500	194 억	1657725	N	N	23	N	N
105	20240513	090441	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5160	10	2	0.19	9742380	1884	3.22	5180	5180	5160	6690	3610	5150	5171.11	4.27	-1372	5223	5186	5163	5126	5103	5175	5115	194	1540	500	3700	10	1	38825568	2003	4.59	0.56	12	0.00	1124.00	9271.00	9010	20230629	-42.73	4650	20231027	10.97	5720	-9.79	20240215	4765	8.29	20240418	9010	-42.73	20230629	4650	10.97	20231027	3.31	N	046440	500	194 억	1657725	N	N	23	N	N
106	20240510	160428	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5150	-20	5	-0.39	296607020	57419	207.79	5170	5200	5140	6720	3620	5170	5165.98	4.24	10805	5230	5200	5180	5150	5130	5190	5140	194	1550	500	3720	10	1	38825568	2000	4.58	0.56	12	0.15	1124.00	9271.00	9010	20230629	-42.84	4650	20231027	10.75	5720	-9.97	20240215	4765	8.08	20240418	9010	-42.84	20230629	4650	10.75	20231027	3.32	N	046440	500	194 억	1647016	N	N	23	N	N
107	20240510	150431	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5190	20	2	0.39	269465410	52152	188.73	5170	5200	5140	6720	3620	5170	5166.92	4.24	10406	5230	5200	5180	5150	5130	5190	5140	194	1550	500	3720	10	1	38825568	2015	4.62	0.56	12	0.13	1124.00	9271.00	9010	20230629	-42.40	4650	20231027	11.61	5720	-9.27	20240215	4765	8.92	20240418	9010	-42.40	20230629	4650	11.61	20231027	3.32	N	046440	500	194 억	1647016	N	N	11	N	N
108	20240510	140432	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5160	-10	5	-0.19	231691460	44833	162.24	5170	5200	5140	6720	3620	5170	5167.88	4.24	10030	5230	5200	5180	5150	5130	5190	5140	194	1550	500	3720	10	1	38825568	2003	4.59	0.56	12	0.12	1124.00	9271.00	9010	20230629	-42.73	4650	20231027	10.97	5720	-9.79	20240215	4765	8.29	20240418	9010	-42.73	20230629	4650	10.97	20231027	3.32	N	046440	500	194 억	1647016	N	N	11	N	N
109	20240510	130428	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5200	30	2	0.58	217251310	42043	152.15	5170	5200	5140	6720	3620	5170	5167.36	4.24	8437	5230	5200	5180	5150	5130	5190	5140	194	1550	500	3720	10	1	38825568	2019	4.63	0.56	12	0.11	1124.00	9271.00	9010	20230629	-42.29	4650	20231027	11.83	5720	-9.09	20240215	4765	9.13	20240418	9010	-42.29	20230629	4650	11.83	20231027	3.32	N	046440	500	194 억	1647016	N	N	11	N	N
110	20240510	120427	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5170	0	3	0.00	168560690	32613	118.02	5170	5190	5140	6720	3620	5170	5168.51	4.24	6594	5230	5200	5180	5150	5130	5190	5140	194	1550	500	3720	10	1	38825568	2007	4.60	0.56	12	0.08	1124.00	9271.00	9010	20230629	-42.62	4650	20231027	11.18	5720	-9.62	20240215	4765	8.50	20240418	9010	-42.62	20230629	4650	11.18	20231027	3.32	N	046440	500	194 억	1647016	N	N	11	N	N
111	20240510	110430	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5170	0	3	0.00	149956690	29011	104.99	5170	5190	5140	6720	3620	5170	5168.96	4.24	6441	5230	5200	5180	5150	5130	5190	5140	194	1550	500	3720	10	1	38825568	2007	4.60	0.56	12	0.07	1124.00	9271.00	9010	20230629	-42.62	4650	20231027	11.18	5720	-9.62	20240215	4765	8.50	20240418	9010	-42.62	20230629	4650	11.18	20231027	3.32	N	046440	500	194 억	1647016	N	N	11	N	N
112	20240510	100430	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5160	-10	5	-0.19	116995190	22618	81.85	5170	5190	5140	6720	3620	5170	5172.66	4.24	6364	5230	5200	5180	5150	5130	5190	5140	194	1550	500	3720	10	1	38825568	2003	4.59	0.56	12	0.06	1124.00	9271.00	9010	20230629	-42.73	4650	20231027	10.97	5720	-9.79	20240215	4765	8.29	20240418	9010	-42.73	20230629	4650	10.97	20231027	3.32	N	046440	500	194 억	1647016	N	N	11	N	N
113	20240510	090430	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5180	10	2	0.19	2698800	522	1.89	5170	5180	5170	6720	3620	5170	5170.11	4.24	-281	5230	5200	5180	5150	5130	5190	5140	194	1550	500	3720	10	1	38825568	2011	4.61	0.56	12	0.00	1124.00	9271.00	9010	20230629	-42.51	4650	20231027	11.40	5720	-9.44	20240215	4765	8.71	20240418	9010	-42.51	20230629	4650	11.40	20231027	3.32	N	046440	500	194 억	1647016	N	N	11	N	N
114	20240509	160436	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5170	-20	5	-0.39	142187150	27470	77.28	5190	5210	5160	6740	3640	5190	5176.11	4.25	-3374	5243	5216	5173	5146	5103	5230	5160	194	1550	500	3730	10	1	38825568	2007	4.60	0.56	12	0.07	1124.00	9271.00	9010	20230629	-42.62	4650	20231027	11.18	5720	-9.62	20240215	4765	8.50	20240418	9010	-42.62	20230629	4650	11.18	20231027	3.31	N	046440	500	194 억	1650382	N	N	11	N	N
115	20240509	150439	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5170	-20	5	-0.39	130644510	25238	71.00	5190	5210	5160	6740	3640	5190	5176.50	4.25	-3418	5243	5216	5173	5146	5103	5230	5160	194	1550	500	3730	10	1	38825568	2007	4.60	0.56	12	0.07	1124.00	9271.00	9010	20230629	-42.62	4650	20231027	11.18	5720	-9.62	20240215	4765	8.50	20240418	9010	-42.62	20230629	4650	11.18	20231027	3.31	N	046440	500	194 억	1650382	N	N	5	N	N
116	20240509	140430	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5170	-20	5	-0.39	108148200	20887	58.76	5190	5210	5160	6740	3640	5190	5177.78	4.25	-2065	5243	5216	5173	5146	5103	5230	5160	194	1550	500	3730	10	1	38825568	2007	4.60	0.56	12	0.05	1124.00	9271.00	9010	20230629	-42.62	4650	20231027	11.18	5720	-9.62	20240215	4765	8.50	20240418	9010	-42.62	20230629	4650	11.18	20231027	3.31	N	046440	500	194 억	1650382	N	N	5	N	N
117	20240509	130431	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5190	0	3	0.00	97117040	18754	52.76	5190	5210	5160	6740	3640	5190	5178.47	4.25	-542	5243	5216	5173	5146	5103	5230	5160	194	1550	500	3730	10	1	38825568	2015	4.62	0.56	12	0.05	1124.00	9271.00	9010	20230629	-42.40	4650	20231027	11.61	5720	-9.27	20240215	4765	8.92	20240418	9010	-42.40	20230629	4650	11.61	20231027	3.31	N	046440	500	194 억	1650382	N	N	5	N	N
118	20240509	120431	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5180	-10	5	-0.19	78403980	15134	42.58	5190	5210	5160	6740	3640	5190	5180.65	4.25	-515	5243	5216	5173	5146	5103	5230	5160	194	1550	500	3730	10	1	38825568	2011	4.61	0.56	12	0.04	1124.00	9271.00	9010	20230629	-42.51	4650	20231027	11.40	5720	-9.44	20240215	4765	8.71	20240418	9010	-42.51	20230629	4650	11.40	20231027	3.31	N	046440	500	194 억	1650382	N	N	5	N	N
119	20240509	110422	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5180	-10	5	-0.19	71788760	13858	38.99	5190	5210	5160	6740	3640	5190	5180.31	4.25	-646	5243	5216	5173	5146	5103	5230	5160	194	1550	500	3730	10	1	38825568	2011	4.61	0.56	12	0.04	1124.00	9271.00	9010	20230629	-42.51	4650	20231027	11.40	5720	-9.44	20240215	4765	8.71	20240418	9010	-42.51	20230629	4650	11.40	20231027	3.31	N	046440	500	194 억	1650382	N	N	5	N	N
120	20240509	100424	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5180	-10	5	-0.19	36213050	6984	19.65	5190	5210	5160	6740	3640	5190	5185.14	4.25	-1074	5243	5216	5173	5146	5103	5230	5160	194	1550	500	3730	10	1	38825568	2011	4.61	0.56	12	0.02	1124.00	9271.00	9010	20230629	-42.51	4650	20231027	11.40	5720	-9.44	20240215	4765	8.71	20240418	9010	-42.51	20230629	4650	11.40	20231027	3.31	N	046440	500	194 억	1650382	N	N	5	N	N
121	20240509	090422	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5200	10	2	0.19	4593160	885	2.49	5190	5200	5190	6740	3640	5190	5190.01	4.25	-234	5243	5216	5173	5146	5103	5230	5160	194	1550	500	3730	10	1	38825568	2019	4.63	0.56	12	0.00	1124.00	9271.00	9010	20230629	-42.29	4650	20231027	11.83	5720	-9.09	20240215	4765	9.13	20240418	9010	-42.29	20230629	4650	11.83	20231027	3.31	N	046440	500	194 억	1650382	N	N	5	N	N
122	20240508	160421	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5190	10	2	0.19	183529500	35520	74.09	5130	5200	5130	6730	3630	5180	5166.93	4.23	8774	5273	5226	5183	5136	5093	5205	5115	194	1550	500	3720	10	1	38825568	2015	4.62	0.56	12	0.09	1124.00	9271.00	9010	20230629	-42.40	4650	20231027	11.61	5720	-9.27	20240215	4765	8.92	20240418	9010	-42.40	20230629	4650	11.61	20231027	3.33	N	046440	500	194 억	1641617	N	N	5	N	N
123	20240508	150426	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5180	0	3	0.00	179630970	34769	72.52	5130	5200	5130	6730	3630	5180	5166.41	4.23	8712	5273	5226	5183	5136	5093	5205	5115	194	1550	500	3720	10	1	38825568	2011	4.61	0.56	12	0.09	1124.00	9271.00	9010	20230629	-42.51	4650	20231027	11.40	5720	-9.44	20240215	4765	8.71	20240418	9010	-42.51	20230629	4650	11.40	20231027	3.33	N	046440	500	194 억	1641617	N	N	1	N	N
124	20240508	140419	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5200	20	2	0.39	161451870	31267	65.22	5130	5200	5130	6730	3630	5180	5163.65	4.23	8240	5273	5226	5183	5136	5093	5205	5115	194	1550	500	3720	10	1	38825568	2019	4.63	0.56	12	0.08	1124.00	9271.00	9010	20230629	-42.29	4650	20231027	11.83	5720	-9.09	20240215	4765	9.13	20240418	9010	-42.29	20230629	4650	11.83	20231027	3.33	N	046440	500	194 억	1641617	N	N	1	N	N
125	20240508	130419	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5190	10	2	0.19	122191490	23696	49.43	5130	5190	5130	6730	3630	5180	5156.63	4.23	7782	5273	5226	5183	5136	5093	5205	5115	194	1550	500	3720	10	1	38825568	2015	4.62	0.56	12	0.06	1124.00	9271.00	9010	20230629	-42.40	4650	20231027	11.61	5720	-9.27	20240215	4765	8.92	20240418	9010	-42.40	20230629	4650	11.61	20231027	3.33	N	046440	500	194 억	1641617	N	N	1	N	N
126	20240508	120420	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5180	0	3	0.00	117017990	22696	47.34	5130	5190	5130	6730	3630	5180	5155.89	4.23	7632	5273	5226	5183	5136	5093	5205	5115	194	1550	500	3720	10	1	38825568	2011	4.61	0.56	12	0.06	1124.00	9271.00	9010	20230629	-42.51	4650	20231027	11.40	5720	-9.44	20240215	4765	8.71	20240418	9010	-42.51	20230629	4650	11.40	20231027	3.33	N	046440	500	194 억	1641617	N	N	1	N	N
127	20240508	110455	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5180	0	3	0.00	111807690	21689	45.24	5130	5190	5130	6730	3630	5180	5155.04	4.23	7530	5273	5226	5183	5136	5093	5205	5115	194	1550	500	3720	10	1	38825568	2011	4.61	0.56	12	0.06	1124.00	9271.00	9010	20230629	-42.51	4650	20231027	11.40	5720	-9.44	20240215	4765	8.71	20240418	9010	-42.51	20230629	4650	11.40	20231027	3.33	N	046440	500	194 억	1641617	N	N	1	N	N
128	20240508	100427	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5170	-10	5	-0.19	100546590	19511	40.70	5130	5190	5130	6730	3630	5180	5153.33	4.23	7051	5273	5226	5183	5136	5093	5205	5115	194	1550	500	3720	10	1	38825568	2007	4.60	0.56	12	0.05	1124.00	9271.00	9010	20230629	-42.62	4650	20231027	11.18	5720	-9.62	20240215	4765	8.50	20240418	9010	-42.62	20230629	4650	11.18	20231027	3.33	N	046440	500	194 억	1641617	N	N	1	N	N
129	20240508	090424	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5170	-10	5	-0.19	22937110	4471	9.33	5130	5170	5130	6730	3630	5180	5130.20	4.23	125	5273	5226	5183	5136	5093	5205	5115	194	1550	500	3720	10	1	38825568	2007	4.60	0.56	12	0.01	1124.00	9271.00	9010	20230629	-42.62	4650	20231027	11.18	5720	-9.62	20240215	4765	8.50	20240418	9010	-42.62	20230629	4650	11.18	20231027	3.33	N	046440	500	194 억	1641617	N	N	1	N	N
130	20240503	160431	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5200	20	2	0.39	478223420	92165	48.28	5190	5230	5150	6730	3630	5180	5188.72	4.23	7143	5340	5260	5130	5050	4920	5300	5090	194	1550	500	3720	10	1	38825568	2019	4.63	0.56	12	0.24	1124.00	9271.00	9010	20230629	-42.29	4650	20231027	11.83	5720	-9.09	20240215	4765	9.13	20240418	9010	-42.29	20230629	4650	11.83	20231027	3.28	N	046440	500	194 억	1642733	N	N	0	N	N
131	20240503	150432	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5200	20	2	0.39	457505560	88177	46.19	5190	5230	5150	6730	3630	5180	5188.49	4.23	6805	5340	5260	5130	5050	4920	5300	5090	194	1550	500	3720	10	1	38825568	2019	4.63	0.56	12	0.23	1124.00	9271.00	9010	20230629	-42.29	4650	20231027	11.83	5720	-9.09	20240215	4765	9.13	20240418	9010	-42.29	20230629	4650	11.83	20231027	3.28	N	046440	500	194 억	1642733	N	N	0	N	N
132	20240503	140432	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5200	20	2	0.39	369702150	71297	37.35	5190	5230	5150	6730	3630	5180	5185.38	4.23	3783	5340	5260	5130	5050	4920	5300	5090	194	1550	500	3720	10	1	38825568	2019	4.63	0.56	12	0.18	1124.00	9271.00	9010	20230629	-42.29	4650	20231027	11.83	5720	-9.09	20240215	4765	9.13	20240418	9010	-42.29	20230629	4650	11.83	20231027	3.28	N	046440	500	194 억	1642733	N	N	0	N	N
133	20240503	130432	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5190	10	2	0.19	205171190	39643	20.77	5190	5200	5150	6730	3630	5180	5175.47	4.23	-3041	5340	5260	5130	5050	4920	5300	5090	194	1550	500	3720	10	1	38825568	2015	4.62	0.56	12	0.10	1124.00	9271.00	9010	20230629	-42.40	4650	20231027	11.61	5720	-9.27	20240215	4765	8.92	20240418	9010	-42.40	20230629	4650	11.61	20231027	3.28	N	046440	500	194 억	1642733	N	N	0	N	N
134	20240503	120431	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5170	-10	5	-0.19	169948120	32842	17.20	5190	5200	5150	6730	3630	5180	5174.72	4.23	-3405	5340	5260	5130	5050	4920	5300	5090	194	1550	500	3720	10	1	38825568	2007	4.60	0.56	12	0.08	1124.00	9271.00	9010	20230629	-42.62	4650	20231027	11.18	5720	-9.62	20240215	4765	8.50	20240418	9010	-42.62	20230629	4650	11.18	20231027	3.28	N	046440	500	194 억	1642733	N	N	0	N	N
135	20240503	110430	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5170	-10	5	-0.19	155008980	29953	15.69	5190	5200	5150	6730	3630	5180	5175.07	4.23	-3540	5340	5260	5130	5050	4920	5300	5090	194	1550	500	3720	10	1	38825568	2007	4.60	0.56	12	0.08	1124.00	9271.00	9010	20230629	-42.62	4650	20231027	11.18	5720	-9.62	20240215	4765	8.50	20240418	9010	-42.62	20230629	4650	11.18	20231027	3.28	N	046440	500	194 억	1642733	N	N	0	N	N
136	20240503	100429	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5190	10	2	0.19	107907590	20854	10.92	5190	5200	5150	6730	3630	5180	5174.43	4.23	-4284	5340	5260	5130	5050	4920	5300	5090	194	1550	500	3720	10	1	38825568	2015	4.62	0.56	12	0.05	1124.00	9271.00	9010	20230629	-42.40	4650	20231027	11.61	5720	-9.27	20240215	4765	8.92	20240418	9010	-42.40	20230629	4650	11.61	20231027	3.28	N	046440	500	194 억	1642733	N	N	0	N	N
137	20240503	090427	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5190	10	2	0.19	27177610	5238	2.74	5190	5200	5180	6730	3630	5180	5188.55	4.23	-1884	5340	5260	5130	5050	4920	5300	5090	194	1550	500	3720	10	1	38825568	2015	4.62	0.56	12	0.01	1124.00	9271.00	9010	20230629	-42.40	4650	20231027	11.61	5720	-9.27	20240215	4765	8.92	20240418	9010	-42.40	20230629	4650	11.61	20231027	3.28	N	046440	500	194 억	1642733	N	N	0	N	N
138	20240502	160427	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5180	150	2	2.98	975329360	189496	238.68	5050	5210	5000	6530	3530	5030	5146.97	4.25	-7731	5076	5052	5016	4992	4956	5065	5005	194	1500	500	3620	10	1	38825568	2011	4.61	0.56	12	0.49	1124.00	9271.00	9010	20230629	-42.51	4650	20231027	11.40	5720	-9.44	20240215	4765	8.71	20240418	9010	-42.51	20230629	4650	11.40	20231027	3.29	N	046440	500	194 억	1650187	N	N	7	N	N
139	20240502	150428	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5170	140	2	2.78	911020880	177067	223.02	5050	5210	5000	6530	3530	5030	5145.06	4.25	-10211	5076	5052	5016	4992	4956	5065	5005	194	1500	500	3620	10	1	38825568	2007	4.60	0.56	12	0.46	1124.00	9271.00	9010	20230629	-42.62	4650	20231027	11.18	5720	-9.62	20240215	4765	8.50	20240418	9010	-42.62	20230629	4650	11.18	20231027	3.29	N	046440	500	194 억	1650187	N	N	7	N	N
140	20240502	140426	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5170	140	2	2.78	828971970	161166	203.00	5050	5210	5000	6530	3530	5030	5143.59	4.25	-12563	5076	5052	5016	4992	4956	5065	5005	194	1500	500	3620	10	1	38825568	2007	4.60	0.56	12	0.42	1124.00	9271.00	9010	20230629	-42.62	4650	20231027	11.18	5720	-9.62	20240215	4765	8.50	20240418	9010	-42.62	20230629	4650	11.18	20231027	3.29	N	046440	500	194 억	1650187	N	N	7	N	N
141	20240502	130425	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5150	120	2	2.39	776787050	151045	190.25	5050	5210	5000	6530	3530	5030	5142.75	4.25	-12758	5076	5052	5016	4992	4956	5065	5005	194	1500	500	3620	10	1	38825568	2000	4.58	0.56	12	0.39	1124.00	9271.00	9010	20230629	-42.84	4650	20231027	10.75	5720	-9.97	20240215	4765	8.08	20240418	9010	-42.84	20230629	4650	10.75	20231027	3.29	N	046440	500	194 억	1650187	N	N	7	N	N
142	20240502	120424	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5150	120	2	2.39	686166250	133462	168.10	5050	5210	5000	6530	3530	5030	5141.29	4.25	-16817	5076	5052	5016	4992	4956	5065	5005	194	1500	500	3620	10	1	38825568	2000	4.58	0.56	12	0.34	1124.00	9271.00	9010	20230629	-42.84	4650	20231027	10.75	5720	-9.97	20240215	4765	8.08	20240418	9010	-42.84	20230629	4650	10.75	20231027	3.29	N	046440	500	194 억	1650187	N	N	7	N	N
143	20240502	110424	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5000	-30	5	-0.60	49375180	9829	12.38	5050	5050	5000	6530	3530	5030	5023.42	4.25	-314	5076	5052	5016	4992	4956	5065	5005	194	1500	500	3620	10	1	38825568	1941	4.45	0.54	12	0.03	1124.00	9271.00	9010	20230629	-44.51	4650	20231027	7.53	5720	-12.59	20240215	4765	4.93	20240418	9010	-44.51	20230629	4650	7.53	20231027	3.29	N	046440	500	194 억	1650187	N	N	7	N	N
144	20240502	100424	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5020	-10	5	-0.20	19397660	3853	4.85	5050	5050	5010	6530	3530	5030	5034.43	4.25	-371	5076	5052	5016	4992	4956	5065	5005	194	1500	500	3620	10	1	38825568	1949	4.47	0.54	12	0.01	1124.00	9271.00	9010	20230629	-44.28	4650	20231027	7.96	5720	-12.24	20240215	4765	5.35	20240418	9010	-44.28	20230629	4650	7.96	20231027	3.29	N	046440	500	194 억	1650187	N	N	7	N	N
145	20240502	090424	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5040	10	2	0.20	2431460	482	0.61	5050	5050	5030	6530	3530	5030	5044.52	4.25	-180	5076	5052	5016	4992	4956	5065	5005	194	1500	500	3620	10	1	38825568	1957	4.48	0.54	12	0.00	1124.00	9271.00	9010	20230629	-44.06	4650	20231027	8.39	5720	-11.89	20240215	4765	5.77	20240418	9010	-44.06	20230629	4650	8.39	20231027	3.29	N	046440	500	194 억	1650187	N	N	7	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History